SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 24/06/2025 6.9000 - 212 6.9000 6.2500 1368.80 10 6.2500 GRS059063008 ACAG 24/06/2025 5.3400 - 18670 5.3700 5.2700 99622.07 72 5.2700 AT0000A325L0 ADMIE 24/06/2025 3.1100 - 230774 3.1300 3.0850 718904.04 474 3.0850 GRS518003009 AEGN 24/06/2025 11.8600 - 622679 12.0000 11.7000 7356915.84 1584 12.0000 GRS495003006 AEM 24/06/2025 4.3300 - 266131 4.3740 4.2840 1153052.05 169 4.2840 GRS541003000 AIA 24/06/2025 9.6100 - 295866 10.1000 9.6050 2882989.54 1185 9.9450 GRS536003007 AKRIT 24/06/2025 0.9920 - 1020 1.0000 0.9700 1011.50 7 0.9700 GRS373173004 AKTR 24/06/2025 5.3300 - 107654 5.3300 5.2200 569128.51 328 5.2300 GRS432003028 ALMY 24/06/2025 5.0600 - 10629 5.1000 4.9700 53318.00 47 4.9900 GRS289103004 ALPHA 24/06/2025 2.9900 - 14024833 2.9980 2.9050 41584549.42 6858 2.9470 GRS830003000 ANDRO 24/06/2025 6.7200 - 2028 6.7400 6.6000 13627.26 27 6.6200 GRS433003019 ASCO 24/06/2025 3.6700 - 17759 3.6700 3.5700 64690.18 102 3.5700 GRS404003006 ASTAK 24/06/2025 7.2200 - 868 7.3800 7.1400 6209.76 10 7.1400 GRS331043000 ATEK 24/06/2025 0.9700 - 684 1.0100 0.9700 672.85 9 0.9700 GRS340263003 ATRUST 24/06/2025 8.2400 - 700 8.2600 8.2200 5766.00 7 8.2200 GRS504003021 ATTICA 24/06/2025 1.9750 - 34842 2.0000 1.9500 68913.84 88 2.0000 GRS144003001 AVAX 24/06/2025 2.0200 - 239047 2.0400 2.0000 483338.28 361 2.0350 GRS213213002 AVE 24/06/2025 0.5740 - 73391 0.5880 0.5580 41952.84 78 0.5640 GRS489003004 BELA 24/06/2025 28.1600 - 110265 28.5600 28.0000 3109415.74 1174 28.4200 GRS282183003 BIOKA 24/06/2025 1.7050 - 14643 1.7250 1.6900 25023.27 70 1.7100 GRS165063009 BIOSK 24/06/2025 2.0400 - 46524 2.0400 1.9800 93506.78 109 1.9850 GRS084003011 BIOT 24/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 24/06/2025 3.9700 - 1886 3.9700 3.9600 7486.42 14 3.9600 GRS524003001 BOCHGR 24/06/2025 6.3200 - 1076747 6.3200 6.1400 6717625.94 919 6.1600 IE00BD5B1Y92 BRIQ 24/06/2025 2.6900 - 54154 2.6900 2.5900 143350.17 79 2.5900 GRS517003000 CENER 24/06/2025 9.2800 - 248181 9.3800 9.1500 2301728.71 820 9.2500 BE0974303357 CENTR 24/06/2025 0.3110 - 56279 0.3170 0.3080 17540.62 47 0.3130 GRS449003003 CNLCAP 24/06/2025 6.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 24/06/2025 0.5020 - 36466 0.5060 0.4900 18037.32 97 0.5020 GRS413313008 DAIOS 24/06/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 24/06/2025 9.9800 - 35388 9.9800 9.6800 347228.06 157 9.7800 GRS525003000 DOMIK 24/06/2025 1.7200 - 28744 1.7700 1.7000 49244.87 37 1.7200 GRS364253005 DROME 24/06/2025 0.3120 - 6334 0.3300 0.3100 1977.21 17 0.3300 GRS412503005 DUR 24/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 24/06/2025 45.1200 - 39087 45.4000 44.8400 1765104.04 308 45.2000 CH0198251305 EIS 24/06/2025 1.3220 - 172761 1.3220 1.2800 225354.61 212 1.2880 GRS439003005 EKTER 24/06/2025 2.0500 - 60490 2.0650 2.0350 123950.15 202 2.0500 GRS222213001 ELBE 24/06/2025 5.0500 - 419 5.1000 5.0000 2114.65 6 5.0000 GRS240003012 ELHA 24/06/2025 2.4500 - 353740 2.4650 2.3900 859742.83 758 2.4000 GRS281003004 ELIN 24/06/2025 2.2700 - 24073 2.2800 2.2400 54361.24 59 2.2600 GRS477003008 ELLAKTOR 24/06/2025 1.3160 - 492458 1.3300 1.2880 647267.15 709 1.3100 GRS191213008 ELPE 24/06/2025 7.8900 - 451468 8.0700 7.8700 3598253.64 1144 8.0000 GRS298343005 ELSTR 24/06/2025 2.2800 - 6285 2.2800 2.2200 14147.62 59 2.2700 GRS088003017 ELTON 24/06/2025 1.7150 - 15332 1.7400 1.7100 26377.56 48 1.7200 GRS397003005 EPIL 24/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 24/06/2025 11.2850 - 3582797 11.2850 11.0200 40151919.99 4270 11.0300 GRS003003035 EUROB 24/06/2025 2.8770 - 31465877 2.9150 2.8400 90672162.27 7025 2.8760 GRS323003012 EVR 24/06/2025 1.6700 - 70484 1.6850 1.6250 116829.10 118 1.6450 GRS474003001 EVROF 24/06/2025 2.0200 - 9222 2.0500 1.9800 18511.89 73 2.0000 GRS385113006 EXAE 24/06/2025 6.0100 - 219404 6.0400 5.9600 1317367.68 560 6.0300 GRS395363005 EYAPS 24/06/2025 3.3200 - 9779 3.3400 3.2900 32303.71 26 3.3300 GRS428003008 EYDAP 24/06/2025 5.7300 - 28615 5.7700 5.6200 163338.99 204 5.7300 GRS359353000 FAIS 24/06/2025 3.3300 - 73294 3.3900 3.3150 245855.94 194 3.3700 GRS542003009 FLEXO 24/06/2025 7.6500 - 3249 8.1500 7.6000 25436.90 11 8.1500 GRS259003002 FOYRK 24/06/2025 3.8200 - 173322 3.9000 3.8150 667258.45 534 3.8500 GRS096003009 FRIGO 24/06/2025 0.4780 - 203239 0.4800 0.4780 97351.15 99 0.4800 GRS346003015 GEBKA 24/06/2025 1.5600 - 16121 1.5750 1.5300 25060.92 41 1.5550 GRS137003000 GEKTERNA 24/06/2025 19.5000 - 234937 19.7200 19.4900 4598451.15 1255 19.5400 GRS145003000 HAIDE 24/06/2025 0.6100 - 243 0.7000 0.6100 148.82 5 0.6150 GRS350263000 HTO 24/06/2025 16.2200 - 658200 16.4800 16.1800 10703155.97 2766 16.4600 GRS260333000 IATR 24/06/2025 1.6800 - 2256 1.7000 1.6450 3787.42 12 1.6500 GRS147233001 IKTIN 24/06/2025 0.3400 - 98940 0.3400 0.3255 32814.57 116 0.3255 GRS372003004 ILYDA 24/06/2025 2.7800 - 69974 2.7800 2.7300 192332.87 141 2.7500 GRS475003018 INLIF 24/06/2025 4.9500 - 8308 5.0400 4.9500 41503.10 56 4.9700 GRS805003001 INLOT 24/06/2025 1.1160 - 958217 1.1200 1.0960 1065327.12 474 1.0980 GRS343313003 INTEK 24/06/2025 6.0800 - 147898 6.1200 6.0600 899544.88 330 6.0800 GRS148003015 INTET 24/06/2025 1.2600 - 7075 1.2600 1.2500 8876.16 10 1.2500 GRS247003007 INTRK 24/06/2025 3.2400 - 291658 3.2700 3.1800 946190.89 654 3.1800 GRS087003000 KARE 24/06/2025 316.0000 - 142 316.0000 312.0000 44820.00 9 316.0000 GRS120003009 KEKR 24/06/2025 1.6200 - 25371 1.6550 1.5850 41068.01 78 1.6000 GRS070003009 KEPEN 24/06/2025 1.9300 - 135 1.9300 1.9300 260.55 1 1.9300 GRS438003006 KORDE 24/06/2025 0.4140 - 4773 0.4210 0.4030 1953.60 28 0.4210 GRS384003000 KRI 24/06/2025 18.3200 - 16430 18.5800 18.1600 302132.94 172 18.3000 GRS469003024 KTILA 24/06/2025 2.1200 - 6242 2.1200 2.1200 13233.04 8 2.1200 GRS354003006 KYLO 24/06/2025 3.4300 - 10625 3.5200 3.4200 37059.28 57 3.4800 GRS117123000 KYRI 24/06/2025 1.1200 - 3575 1.1400 1.0800 3933.80 12 1.1400 GRS295003008 KYSA 24/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 24/06/2025 6.1500 - 314160 6.2900 6.1000 1934670.55 908 6.1000 GRS245213004 LAMPS 24/06/2025 39.4000 - 85 39.4000 39.4000 3349.00 2 39.4000 GRS128003001 LANAC 24/06/2025 1.0600 - 2473 1.0700 0.9700 2554.54 22 1.0500 GRS047063003 LAVI 24/06/2025 0.7660 - 86034 0.7750 0.7610 66313.00 78 0.7750 GRS246003008 LEBEK 24/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 24/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 24/06/2025 1.6700 - 752 1.6700 1.6000 1243.15 16 1.6000 GRS461003006 MATHIO 24/06/2025 0.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 24/06/2025 2.4200 - 3514 2.4400 2.3600 8465.94 23 2.3900 GRS424003002 MERKO 24/06/2025 37.0000 - 105 37.2000 36.2000 3873.00 5 37.0000 GRK014011008 MEVA 24/06/2025 5.2500 - 2169 5.3000 5.2000 11444.95 8 5.3000 GRS319103008 MIG 24/06/2025 3.2500 - 3681 3.2800 3.1800 11894.96 42 3.2200 GRS314003013 MIN 24/06/2025 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 24/06/2025 4.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 MOH 24/06/2025 24.9600 - 252380 25.0000 24.6400 6269862.78 1634 25.0000 GRS426003000 MOTO 24/06/2025 2.6000 - 23031 2.6500 2.5000 59122.18 69 2.5600 GRS488003005 MOYZK 24/06/2025 0.4920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 24/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 24/06/2025 45.6800 - 358876 45.7400 44.8200 16271622.82 2695 45.1200 GRS393503008 NAKAS 24/06/2025 2.9400 - 10 2.9400 2.9400 29.40 1 2.9400 GRS387503006 NAYP 24/06/2025 0.6700 - 5150 0.6740 0.6700 3451.72 15 0.6700 GRS265003004 NOVAL 24/06/2025 2.4100 - 43365 2.4500 2.4000 104766.31 64 2.4000 GRS824003008 OLTH 24/06/2025 33.9000 - 6823 34.7000 33.6000 232779.10 112 34.5000 GRS427003009 OLYMP 24/06/2025 2.3000 - 21221 2.3400 2.2900 49001.02 103 2.2900 GRS403003007 OPAP 24/06/2025 19.1800 - 419330 19.4100 18.9200 8015250.60 3040 19.4100 GRS419003009 OPTIMA 24/06/2025 19.5000 - 160296 19.5400 19.2000 3120785.50 706 19.2600 GRS533003000 ORILINA 24/06/2025 0.7660 - 31271 0.7680 0.7640 23970.13 38 0.7680 GRS535003008 OTOEL 24/06/2025 10.4800 - 41764 10.8400 10.4600 443743.42 357 10.6400 GRS337003008 PAIR 24/06/2025 0.8920 - 2176 0.9560 0.8860 1940.93 16 0.8860 GRS275073005 PAP 24/06/2025 2.8500 - 4143 2.9000 2.8000 11803.73 30 2.8100 GRS065003014 PERF 24/06/2025 6.0400 - 29642 6.1300 5.9900 178704.36 113 6.0200 GRS505003004 PETRO 24/06/2025 8.8400 - 6914 8.8800 8.7200 61193.90 46 8.7200 GRS345503007 PLAKR 24/06/2025 14.0000 - 214 14.0000 13.9000 2993.60 3 13.9000 GRS326003019 PLAT 24/06/2025 3.7250 - 45347 3.7600 3.7100 169300.58 173 3.7400 GRS239003007 PPA 24/06/2025 45.5500 - 76727 46.4000 44.6000 3499262.95 433 44.6000 GRS470003013 PPC 24/06/2025 13.5400 - 617566 13.6500 13.4200 8365678.50 2771 13.5200 GRS434003000 PRD 24/06/2025 0.3980 - 24450 0.4100 0.3980 9938.10 18 0.4060 GRS184003002 PREMIA 24/06/2025 1.3440 - 98797 1.3600 1.3400 133089.07 202 1.3540 GRS497003012 PRODEA 24/06/2025 5.8000 - 398 6.0000 5.8500 2348.25 8 5.9000 GRS509003018 PROF 24/06/2025 6.5800 - 101385 6.6600 6.3900 661876.98 345 6.3900 GRS472003011 PROFK 24/06/2025 1.4050 - 7210 1.4600 1.3900 10090.38 15 1.4600 GRS095003000 QLCO 24/06/2025 5.8760 - 52677 5.9780 5.8250 311207.95 224 5.8250 GRS543003008 QUAL 24/06/2025 1.1400 - 68366 1.1500 1.1040 77894.07 118 1.1040 GRS396003006 QUEST 24/06/2025 6.9500 - 29019 7.1300 6.9400 203760.40 119 7.0000 GRS310003009 REVOIL 24/06/2025 1.6850 - 10752 1.6850 1.6300 17776.24 50 1.6500 GRS473003002 SAR 24/06/2025 12.7600 - 44957 13.0000 12.5600 574731.16 415 12.6400 GRS204003008 SIDMA 24/06/2025 1.2950 - 8266 1.3100 1.2700 10601.61 20 1.3000 GRS484003009 SPACE 24/06/2025 5.9200 - 2433 5.9400 5.8600 14367.46 23 5.9000 GRS402003008 SPIR 24/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 24/06/2025 0.8000 - 994696 0.8060 0.7880 794238.23 433 0.7950 GRS001003052 TELL 24/06/2025 13.9000 - 12341 14.0000 13.7000 171150.00 87 13.8000 GRS004013009 TITC 24/06/2025 39.3000 - 277364 40.1000 39.1000 10983449.65 2275 39.8000 BE0974338700 TPEIR 24/06/2025 5.8540 - 6877223 5.8580 5.7020 39949013.85 5040 5.7500 GRS014003032 TRASTOR 24/06/2025 1.2000 - 800 1.2100 1.2000 961.00 7 1.2100 GRS487003006 TRESTATES 24/06/2025 1.6300 - 34648 1.6400 1.6200 56548.97 42 1.6400 GRS534003009 VIO 24/06/2025 5.5600 - 197687 5.6300 5.4800 1097711.98 584 5.5100 BE0974271034 VOSYS 24/06/2025 2.0400 - 2 2.0400 2.0400 4.08 1 2.0400 GRS407183003 XYLEK 24/06/2025 0.2190 - 26775 0.2290 0.2190 6044.32 35 0.2210 GRS131003006 XYLEP 24/06/2025 0.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 24/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005