SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 25/06/2025 6.9000 - 119 6.9000 6.2000 801.05 15 6.2000 GRS059063008 ACAG 25/06/2025 5.3900 - 29634 5.4000 5.3000 159155.98 74 5.3600 AT0000A325L0 ADMIE 25/06/2025 3.1100 - 119816 3.1200 3.0600 371153.33 247 3.1100 GRS518003009 AEGN 25/06/2025 12.2400 - 165524 12.3000 11.8800 2006077.62 743 12.0000 GRS495003006 AEM 25/06/2025 4.3180 - 108172 4.3580 4.2800 465918.98 223 4.3580 GRS541003000 AIA 25/06/2025 9.8000 - 197318 9.8400 9.6700 1933661.56 630 9.7500 GRS536003007 AKRIT 25/06/2025 0.9960 - 2655 1.0000 0.9940 2646.20 6 0.9940 GRS373173004 AKTR 25/06/2025 5.4200 - 144093 5.4400 5.1700 777019.77 339 5.3400 GRS432003028 ALMY 25/06/2025 5.0200 - 7238 5.0800 4.9800 36340.39 50 4.9800 GRS289103004 ALPHA 25/06/2025 2.9900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS830003000 ANDRO 25/06/2025 6.7400 - 1563 6.7400 6.7200 10506.30 18 6.7200 GRS433003019 ASCO 25/06/2025 3.6800 - 11783 3.7000 3.6600 43436.43 66 3.6700 GRS404003006 ASTAK 25/06/2025 7.1800 - 1961 7.2000 7.1200 14049.50 16 7.1800 GRS331043000 ATEK 25/06/2025 0.9550 - 1743 0.9800 0.9500 1665.05 12 0.9600 GRS340263003 ATRUST 25/06/2025 8.2600 - 649 8.2600 8.2400 5355.76 8 8.2600 GRS504003021 ATTICA 25/06/2025 1.9900 - 10143 1.9900 1.9600 19994.24 54 1.9750 GRS144003001 AVAX 25/06/2025 2.0100 - 155584 2.0300 2.0000 312949.44 282 2.0200 GRS213213002 AVE 25/06/2025 0.5740 - 29790 0.5800 0.5620 17023.92 31 0.5740 GRS489003004 BELA 25/06/2025 28.3800 - 167989 28.6000 27.7800 4730263.32 1637 27.9600 GRS282183003 BIOKA 25/06/2025 1.7700 - 16925 1.7700 1.6800 29253.18 84 1.7000 GRS165063009 BIOSK 25/06/2025 2.0500 - 14476 2.0700 2.0300 29741.02 63 2.0400 GRS084003011 BIOT 25/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 25/06/2025 3.9700 - 1450 3.9700 3.9600 5755.50 13 3.9700 GRS524003001 BOCHGR 25/06/2025 6.3400 - 629757 6.3800 6.2800 3989661.86 577 6.3400 IE00BD5B1Y92 BRIQ 25/06/2025 2.6900 - 16960 2.7000 2.6400 45339.82 30 2.6700 GRS517003000 CENER 25/06/2025 9.2000 - 133771 9.3600 9.1800 1233072.50 535 9.3600 BE0974303357 CENTR 25/06/2025 0.3170 - 38915 0.3190 0.3070 12099.30 49 0.3190 GRS449003003 CNLCAP 25/06/2025 6.7000 - 32 6.7000 6.7000 214.40 2 6.7000 GRS520003005 CPI 25/06/2025 0.5000 - 22270 0.5040 0.4860 10993.27 68 0.4940 GRS413313008 DAIOS 25/06/2025 3.9400 - 250 4.0000 3.7600 987.26 5 3.8400 GRS382073005 DIMAND 25/06/2025 9.9000 - 65459 10.0000 9.7600 646383.14 277 9.9200 GRS525003000 DOMIK 25/06/2025 1.7000 - 6961 1.7400 1.7000 11888.72 34 1.7400 GRS364253005 DROME 25/06/2025 0.3230 - 10731 0.3320 0.3080 3345.49 64 0.3320 GRS412503005 DUR 25/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 25/06/2025 44.8000 - 19052 45.1000 44.4000 849216.62 167 45.1000 CH0198251305 EIS 25/06/2025 1.3500 - 226722 1.3680 1.3300 306399.59 336 1.3300 GRS439003005 EKTER 25/06/2025 2.0300 - 26382 2.0750 2.0300 54077.85 116 2.0500 GRS222213001 ELBE 25/06/2025 5.0000 - 27 5.0500 4.9400 134.53 3 4.9400 GRS240003012 ELHA 25/06/2025 2.4650 - 357391 2.4850 2.4450 882529.26 577 2.4500 GRS281003004 ELIN 25/06/2025 2.3200 - 23220 2.3400 2.2200 53447.80 65 2.2700 GRS477003008 ELLAKTOR 25/06/2025 1.3160 - 151300 1.3300 1.3060 199158.17 233 1.3180 GRS191213008 ELPE 25/06/2025 8.1300 - 514833 8.1350 7.9100 4141561.38 1573 7.9900 GRS298343005 ELSTR 25/06/2025 2.2800 - 8770 2.3000 2.2200 19761.76 54 2.2600 GRS088003017 ELTON 25/06/2025 1.7200 - 3325 1.7200 1.7000 5668.73 18 1.7200 GRS397003005 EPIL 25/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 25/06/2025 11.1000 - 3017246 11.3400 11.1000 33697577.20 3318 11.3400 GRS003003035 EUROB 25/06/2025 2.8400 - 9799943 2.8940 2.8400 28000449.86 4964 2.8940 GRS323003012 EVR 25/06/2025 1.6700 - 93457 1.7200 1.6550 157383.59 113 1.6900 GRS474003001 EVROF 25/06/2025 2.0700 - 2254 2.0700 1.9900 4558.29 35 1.9900 GRS385113006 EXAE 25/06/2025 6.0100 - 185340 6.0400 5.9700 1113150.17 396 6.0100 GRS395363005 EYAPS 25/06/2025 3.3000 - 1201 3.3200 3.3000 3964.32 8 3.3000 GRS428003008 EYDAP 25/06/2025 5.7300 - 16555 5.7300 5.6600 94372.98 110 5.7200 GRS359353000 FAIS 25/06/2025 3.4600 - 42530 3.4600 3.3050 144309.53 142 3.3050 GRS542003009 FLEXO 25/06/2025 7.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 25/06/2025 3.8600 - 84949 3.8800 3.8100 326862.77 341 3.8200 GRS096003009 FRIGO 25/06/2025 0.4980 - 473612 0.4980 0.4980 235858.78 178 0.4980 GRS346003015 GEBKA 25/06/2025 1.5850 - 3819 1.5850 1.5250 5996.41 16 1.5600 GRS137003000 GEKTERNA 25/06/2025 19.5300 - 488897 19.5500 19.1600 9533454.77 874 19.5000 GRS145003000 HAIDE 25/06/2025 0.7850 - 17445 0.7900 0.6700 13486.04 43 0.6700 GRS350263000 HTO 25/06/2025 16.2100 - 404887 16.3300 16.1600 6570984.65 1772 16.1700 GRS260333000 IATR 25/06/2025 1.7100 - 3990 1.7400 1.7000 6826.98 19 1.7000 GRS147233001 IKTIN 25/06/2025 0.3400 - 19790 0.3450 0.3345 6675.31 33 0.3450 GRS372003004 ILYDA 25/06/2025 2.8200 - 35497 2.8700 2.7800 100464.95 88 2.8000 GRS475003018 INLIF 25/06/2025 5.0000 - 5895 5.0000 4.9300 29205.80 30 4.9500 GRS805003001 INLOT 25/06/2025 1.1480 - 2449194 1.1620 1.1160 2796388.42 1042 1.1180 GRS343313003 INTEK 25/06/2025 6.1000 - 73254 6.1400 6.0800 447162.82 210 6.1000 GRS148003015 INTET 25/06/2025 1.2600 - 1989 1.2650 1.2550 2504.20 5 1.2650 GRS247003007 INTRK 25/06/2025 3.2950 - 206831 3.3350 3.2700 684674.94 485 3.2700 GRS087003000 KARE 25/06/2025 310.0000 - 71 316.0000 310.0000 22058.00 7 316.0000 GRS120003009 KEKR 25/06/2025 1.6200 - 16071 1.6850 1.6150 26419.32 66 1.6500 GRS070003009 KEPEN 25/06/2025 1.9300 - 7200 1.9300 1.9300 13896.00 6 1.9300 GRS438003006 KORDE 25/06/2025 0.4190 - 540 0.4210 0.4190 226.34 6 0.4210 GRS384003000 KRI 25/06/2025 18.0200 - 32921 18.9000 18.0000 598413.76 118 18.9000 GRS469003024 KTILA 25/06/2025 2.1200 - 261 2.1200 2.1200 553.32 3 2.1200 GRS354003006 KYLO 25/06/2025 3.5000 - 8521 3.5100 3.4500 29745.61 29 3.4900 GRS117123000 KYRI 25/06/2025 1.1200 - 1500 1.1200 1.1200 1680.00 8 1.1200 GRS295003008 KYSA 25/06/2025 1.0700 - 50 0.9700 0.9700 48.50 1 0.9700 GRS118003003 LAMDA 25/06/2025 6.1900 - 192965 6.2700 6.1300 1196761.40 608 6.1600 GRS245213004 LAMPS 25/06/2025 39.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 25/06/2025 1.0400 - 2909 1.0500 0.9700 2922.26 72 1.0000 GRS047063003 LAVI 25/06/2025 0.7760 - 91493 0.7840 0.7700 71081.49 76 0.7840 GRS246003008 LEBEK 25/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 25/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 25/06/2025 1.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 25/06/2025 0.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 25/06/2025 2.4300 - 836 2.4500 2.4100 2029.91 24 2.4100 GRS424003002 MERKO 25/06/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 25/06/2025 5.7500 - 16500 5.7500 5.3000 92016.20 67 5.3000 GRS319103008 MIG 25/06/2025 3.3000 - 1155 3.3000 3.2000 3789.65 14 3.2500 GRS314003013 MIN 25/06/2025 0.4600 - 7134 0.4600 0.4440 3280.04 18 0.4440 GRS237003009 MODA 25/06/2025 4.2200 - 701 4.2200 4.0600 2926.75 8 4.0700 GRS375183001 MOH 25/06/2025 24.2000 - 187618 24.5000 23.6200 4520822.28 1374 23.8600 GRS426003000 MOTO 25/06/2025 2.5100 - 39652 2.5900 2.5100 100920.30 104 2.5900 GRS488003005 MOYZK 25/06/2025 0.4920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 25/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 25/06/2025 46.1400 - 276753 46.3400 45.7600 12748895.30 2245 45.7600 GRS393503008 NAKAS 25/06/2025 2.9800 - 539 2.9800 2.9800 1606.22 5 2.9800 GRS387503006 NAYP 25/06/2025 0.6840 - 214 0.6880 0.6780 146.18 3 0.6780 GRS265003004 NOVAL 25/06/2025 2.4600 - 22871 2.4600 2.4100 55642.97 51 2.4100 GRS824003008 OLTH 25/06/2025 33.8000 - 690 34.1000 33.7000 23409.30 25 34.1000 GRS427003009 OLYMP 25/06/2025 2.3300 - 18743 2.3500 2.2700 43309.23 72 2.2700 GRS403003007 OPAP 25/06/2025 19.5000 - 234665 19.5000 19.0500 4547428.16 1309 19.3000 GRS419003009 OPTIMA 25/06/2025 19.6000 - 156072 20.0000 19.2000 3062295.72 696 19.6000 GRS533003000 ORILINA 25/06/2025 0.7640 - 22517 0.7660 0.7520 17185.28 32 0.7660 GRS535003008 OTOEL 25/06/2025 10.6000 - 15903 10.6200 10.4800 168073.14 118 10.6200 GRS337003008 PAIR 25/06/2025 0.8840 - 770 0.9380 0.8800 679.90 4 0.8800 GRS275073005 PAP 25/06/2025 2.8700 - 4286 2.8800 2.8400 12283.04 26 2.8400 GRS065003014 PERF 25/06/2025 6.0400 - 28045 6.0400 5.9400 168223.56 85 6.0400 GRS505003004 PETRO 25/06/2025 8.8600 - 3695 8.9000 8.7600 32771.02 22 8.8600 GRS345503007 PLAKR 25/06/2025 14.1000 - 1760 14.3000 14.0000 24808.00 9 14.3000 GRS326003019 PLAT 25/06/2025 3.7100 - 26662 3.7600 3.7100 99458.63 92 3.7250 GRS239003007 PPA 25/06/2025 46.0000 - 7470 46.3000 44.4000 341613.90 281 45.5000 GRS470003013 PPC 25/06/2025 13.5700 - 233946 13.6400 13.4500 3165362.53 1236 13.5400 GRS434003000 PRD 25/06/2025 0.3960 - 11939 0.4000 0.3920 4718.37 12 0.3920 GRS184003002 PREMIA 25/06/2025 1.3440 - 88843 1.3560 1.3420 119620.56 237 1.3500 GRS497003012 PRODEA 25/06/2025 5.8000 - 301 5.9000 5.8500 1771.85 4 5.8500 GRS509003018 PROF 25/06/2025 6.6000 - 56347 6.6600 6.5000 372828.96 200 6.6300 GRS472003011 PROFK 25/06/2025 1.4150 - 300 1.4150 1.4150 424.50 6 1.4150 GRS095003000 QLCO 25/06/2025 5.8300 - 27729 5.9730 5.8300 163316.07 128 5.9000 GRS543003008 QUAL 25/06/2025 1.1900 - 40730 1.1900 1.1300 47866.45 157 1.1300 GRS396003006 QUEST 25/06/2025 7.0600 - 9273 7.0600 6.9600 64870.52 94 6.9700 GRS310003009 REVOIL 25/06/2025 1.7200 - 11935 1.7250 1.6800 20352.28 56 1.6800 GRS473003002 SAR 25/06/2025 13.4200 - 72889 13.4200 12.7800 956048.34 717 12.9800 GRS204003008 SIDMA 25/06/2025 1.3000 - 2138 1.3200 1.3000 2780.99 14 1.3050 GRS484003009 SPACE 25/06/2025 5.9200 - 2020 5.9600 5.8600 11936.80 18 5.9000 GRS402003008 SPIR 25/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 25/06/2025 0.8100 - 543627 0.8100 0.7920 437611.45 266 0.8050 GRS001003052 TELL 25/06/2025 14.0500 - 15136 14.1000 13.8500 211613.45 103 13.8500 GRS004013009 TITC 25/06/2025 39.7500 - 223507 40.2000 39.6000 8926094.40 1934 39.9500 BE0974338700 TPEIR 25/06/2025 6.0000 - 5956812 6.0000 5.8100 35374273.11 3938 5.9000 GRS014003032 TRASTOR 25/06/2025 1.1900 - 800 1.2100 1.1700 951.00 9 1.1900 GRS487003006 TRESTATES 25/06/2025 1.6450 - 39981 1.6600 1.6300 65914.27 49 1.6300 GRS534003009 VIO 25/06/2025 5.5200 - 144674 5.6500 5.5000 802987.42 461 5.6200 BE0974271034 VOSYS 25/06/2025 2.0200 - 2248 2.0400 1.9600 4514.30 22 2.0200 GRS407183003 XYLEK 25/06/2025 0.2260 - 35030 0.2260 0.2250 7901.78 32 0.2260 GRS131003006 XYLEP 25/06/2025 0.3580 - 190 0.3580 0.3500 66.58 3 0.3500 GRS131004004 YALCO 25/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005