SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 26/06/2025 6.8500 - 270 6.8500 6.4500 1776.50 12 6.6500 GRS059063008 ACAG 26/06/2025 5.4300 - 20493 5.4500 5.4000 111197.28 79 5.4000 AT0000A325L0 ADMIE 26/06/2025 3.1400 - 234022 3.1800 3.1000 733095.84 481 3.1100 GRS518003009 AEGN 26/06/2025 12.1600 - 119123 12.4200 12.1400 1464747.58 644 12.3800 GRS495003006 AEM 26/06/2025 4.3360 - 145678 4.3900 4.2900 632968.22 214 4.3180 GRS541003000 AIA 26/06/2025 9.8300 - 123618 9.9900 9.7700 1222520.75 800 9.8000 GRS536003007 AKRIT 26/06/2025 0.9960 - 372 0.9960 0.9700 370.11 9 0.9960 GRS373173004 AKTR 26/06/2025 5.4200 - 207440 5.4600 5.3800 1121790.19 272 5.3800 GRS432003028 ALMY 26/06/2025 5.0200 - 6301 5.1000 4.9900 31721.40 40 5.0800 GRS289103004 ALPHA 26/06/2025 2.9900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS830003000 ANDRO 26/06/2025 6.7000 - 3792 6.7800 6.6400 25345.90 24 6.7400 GRS433003019 ASCO 26/06/2025 3.7300 - 15670 3.7400 3.6800 58053.70 62 3.6800 GRS404003006 ASTAK 26/06/2025 7.2600 - 1083 7.2800 7.0400 7792.30 11 7.0400 GRS331043000 ATEK 26/06/2025 0.9550 - 2 0.9900 0.9200 1.91 2 0.9900 GRS340263003 ATRUST 26/06/2025 8.2800 - 1448 8.2800 8.1800 11891.70 10 8.2600 GRS504003021 ATTICA 26/06/2025 2.0600 - 39278 2.0700 1.9600 79894.60 108 2.0000 GRS144003001 AVAX 26/06/2025 2.0650 - 192527 2.0900 2.0200 396551.35 470 2.0200 GRS213213002 AVE 26/06/2025 0.5780 - 36590 0.5820 0.5660 20930.72 24 0.5820 GRS489003004 BELA 26/06/2025 29.2000 - 188898 29.4000 28.3000 5466345.42 1525 28.3000 GRS282183003 BIOKA 26/06/2025 1.7400 - 14960 1.7950 1.7250 26423.09 66 1.7750 GRS165063009 BIOSK 26/06/2025 2.0900 - 34694 2.1100 2.0200 72419.06 72 2.0200 GRS084003011 BIOT 26/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 26/06/2025 3.9700 - 1100 3.9700 3.9600 4366.00 11 3.9700 GRS524003001 BOCHGR 26/06/2025 6.4000 - 603331 6.4200 6.3400 3848762.98 715 6.3400 IE00BD5B1Y92 BRIQ 26/06/2025 2.7400 - 24500 2.7400 2.6800 66262.42 33 2.6900 GRS517003000 CENER 26/06/2025 9.6600 - 307417 9.7500 9.1900 2934007.94 1006 9.2000 BE0974303357 CENTR 26/06/2025 0.3190 - 29144 0.3220 0.3140 9298.62 29 0.3150 GRS449003003 CNLCAP 26/06/2025 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 26/06/2025 0.5080 - 7025 0.5080 0.4980 3525.23 20 0.5060 GRS413313008 DAIOS 26/06/2025 3.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 26/06/2025 10.2000 - 33369 10.3500 9.8600 337919.35 180 9.8600 GRS525003000 DOMIK 26/06/2025 2.0400 - 99291 2.0400 1.7200 183961.23 284 1.7700 GRS364253005 DROME 26/06/2025 0.3160 - 2510 0.3300 0.3160 814.30 5 0.3300 GRS412503005 DUR 26/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 26/06/2025 44.4000 - 19703 44.8000 44.2800 876641.84 184 44.8000 CH0198251305 EIS 26/06/2025 1.3660 - 177364 1.3800 1.3500 242187.27 172 1.3560 GRS439003005 EKTER 26/06/2025 2.0300 - 60385 2.0700 2.0200 123500.48 152 2.0300 GRS222213001 ELBE 26/06/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 26/06/2025 2.4650 - 307843 2.4700 2.4000 753233.64 550 2.4000 GRS281003004 ELIN 26/06/2025 2.3100 - 22122 2.3400 2.2900 51167.33 70 2.3200 GRS477003008 ELLAKTOR 26/06/2025 1.3220 - 340296 1.3660 1.3160 456120.65 652 1.3260 GRS191213008 ELPE 26/06/2025 8.3000 - 577130 8.3400 8.0800 4762871.39 1560 8.1300 GRS298343005 ELSTR 26/06/2025 2.3100 - 8409 2.3100 2.2400 19193.33 49 2.2800 GRS088003017 ELTON 26/06/2025 1.7450 - 11999 1.7500 1.6900 20701.20 43 1.7200 GRS397003005 EPIL 26/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 26/06/2025 11.0050 - 2775841 11.2350 10.9800 30818858.62 3359 11.1600 GRS003003035 EUROB 26/06/2025 2.9020 - 14180553 2.9440 2.8370 41139112.37 5529 2.8370 GRS323003012 EVR 26/06/2025 1.7000 - 88232 1.7000 1.6700 148901.85 106 1.6700 GRS474003001 EVROF 26/06/2025 2.0900 - 6775 2.1000 2.0400 13972.15 63 2.0700 GRS385113006 EXAE 26/06/2025 6.0100 - 109654 6.1000 5.9900 662822.82 431 6.0400 GRS395363005 EYAPS 26/06/2025 3.3400 - 6409 3.3400 3.3000 21342.19 19 3.3400 GRS428003008 EYDAP 26/06/2025 5.7900 - 30844 5.8000 5.6900 177440.67 181 5.7400 GRS359353000 FAIS 26/06/2025 3.4950 - 59340 3.5050 3.4100 206151.43 175 3.4800 GRS542003009 FLEXO 26/06/2025 7.8500 - 350 7.8500 7.6500 2705.45 6 7.6500 GRS259003002 FOYRK 26/06/2025 3.9150 - 133803 3.9150 3.8300 519511.31 510 3.8600 GRS096003009 FRIGO 26/06/2025 0.5700 - 2429516 0.6300 0.5000 1419288.05 923 0.5000 GRS346003015 GEBKA 26/06/2025 1.6350 - 38556 1.6500 1.5850 62631.36 71 1.6250 GRS137003000 GEKTERNA 26/06/2025 19.7600 - 186587 19.9100 19.4400 3684026.26 1028 19.5000 GRS145003000 HAIDE 26/06/2025 0.8900 - 56 0.8900 0.8900 49.84 2 0.8900 GRS350263000 HTO 26/06/2025 16.3200 - 528886 16.5000 16.2000 8623235.93 2445 16.2100 GRS260333000 IATR 26/06/2025 1.7500 - 5645 1.7550 1.7200 9757.57 17 1.7400 GRS147233001 IKTIN 26/06/2025 0.3440 - 201950 0.3455 0.3315 68710.34 207 0.3400 GRS372003004 ILYDA 26/06/2025 2.9000 - 48008 2.9100 2.8500 138986.87 147 2.9000 GRS475003018 INLIF 26/06/2025 5.0800 - 10691 5.1200 5.0000 53844.82 46 5.0000 GRS805003001 INLOT 26/06/2025 1.1640 - 1476002 1.1760 1.1520 1715388.01 697 1.1600 GRS343313003 INTEK 26/06/2025 6.2200 - 87172 6.2200 6.1300 538132.93 378 6.1500 GRS148003015 INTET 26/06/2025 1.2650 - 9433 1.2650 1.2600 11885.60 12 1.2600 GRS247003007 INTRK 26/06/2025 3.3300 - 244186 3.3950 3.3300 823121.58 632 3.3350 GRS087003000 KARE 26/06/2025 312.0000 - 655 312.0000 308.0000 203730.00 24 312.0000 GRS120003009 KEKR 26/06/2025 1.5900 - 24588 1.6500 1.5800 39523.34 89 1.6500 GRS070003009 KEPEN 26/06/2025 1.9300 - 6412 1.9300 1.9300 12375.16 6 1.9300 GRS438003006 KORDE 26/06/2025 0.4160 - 11595 0.4210 0.4060 4776.17 61 0.4150 GRS384003000 KRI 26/06/2025 18.8600 - 24189 18.9000 18.2400 449941.24 157 18.8000 GRS469003024 KTILA 26/06/2025 2.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 26/06/2025 3.5400 - 13217 3.5500 3.5000 46658.18 32 3.5100 GRS117123000 KYRI 26/06/2025 1.1050 - 3664 1.1300 1.1000 4050.50 18 1.1300 GRS295003008 KYSA 26/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 26/06/2025 6.3100 - 119134 6.3200 6.1800 747326.91 563 6.1900 GRS245213004 LAMPS 26/06/2025 39.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 26/06/2025 1.0600 - 1675 1.0900 1.0400 1768.20 9 1.0400 GRS047063003 LAVI 26/06/2025 0.7850 - 58627 0.7980 0.7760 46310.20 100 0.7890 GRS246003008 LEBEK 26/06/2025 0.2520 - 1320 0.2500 0.2500 330.00 2 0.2500 GRS090003005 LEBEP 26/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 26/06/2025 1.6600 - 2098 1.6700 1.6500 3481.32 7 1.6500 GRS461003006 MATHIO 26/06/2025 0.6950 - 2749 0.6950 0.6000 1757.19 14 0.6000 GRS374003002 MEDIC 26/06/2025 2.3900 - 17161 2.4900 2.3700 41551.42 59 2.4900 GRS424003002 MERKO 26/06/2025 37.2000 - 82 37.6000 37.0000 3052.00 3 37.0000 GRK014011008 MEVA 26/06/2025 6.0500 - 16714 6.1000 5.9000 100664.50 76 5.9000 GRS319103008 MIG 26/06/2025 3.3100 - 13636 3.4800 3.3000 46019.80 89 3.3000 GRS314003013 MIN 26/06/2025 0.4710 - 3400 0.4770 0.4500 1600.14 10 0.4500 GRS237003009 MODA 26/06/2025 4.2800 - 625 4.2800 4.2800 2675.00 3 4.2800 GRS375183001 MOH 26/06/2025 23.8600 - 128684 24.5000 23.8600 3104377.52 1119 24.3000 GRS426003000 MOTO 26/06/2025 2.5000 - 54794 2.5600 2.4800 138705.37 97 2.5200 GRS488003005 MOYZK 26/06/2025 0.4920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 26/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 26/06/2025 46.6800 - 506583 46.7600 45.1000 23431477.48 3671 45.2000 GRS393503008 NAKAS 26/06/2025 2.9800 - 86 3.0000 3.0000 258.00 3 3.0000 GRS387503006 NAYP 26/06/2025 0.6880 - 1040 0.6900 0.6700 705.70 10 0.6740 GRS265003004 NOVAL 26/06/2025 2.5200 - 17843 2.5400 2.5000 44977.29 41 2.5000 GRS824003008 OLTH 26/06/2025 34.3000 - 4453 34.8000 33.9000 152504.30 59 34.4000 GRS427003009 OLYMP 26/06/2025 2.3700 - 16524 2.3800 2.3000 38899.30 56 2.3000 GRS403003007 OPAP 26/06/2025 19.4500 - 266200 19.5100 19.2500 5164434.28 1911 19.3700 GRS419003009 OPTIMA 26/06/2025 20.0500 - 50341 20.2000 19.5000 1004524.75 535 19.6000 GRS533003000 ORILINA 26/06/2025 0.7660 - 22900 0.7660 0.7620 17473.80 23 0.7640 GRS535003008 OTOEL 26/06/2025 10.9600 - 25990 10.9600 10.5200 280119.50 164 10.5200 GRS337003008 PAIR 26/06/2025 0.8880 - 4336 0.9000 0.8680 3807.62 18 0.8980 GRS275073005 PAP 26/06/2025 2.8600 - 3810 2.9000 2.8400 10953.50 25 2.9000 GRS065003014 PERF 26/06/2025 6.0900 - 21583 6.1300 6.0000 131028.93 97 6.0700 GRS505003004 PETRO 26/06/2025 9.0000 - 8814 9.0200 8.8400 78814.84 60 8.8400 GRS345503007 PLAKR 26/06/2025 14.2000 - 850 14.3000 14.1000 12089.00 6 14.3000 GRS326003019 PLAT 26/06/2025 3.7900 - 28454 3.7900 3.7000 106826.20 167 3.7000 GRS239003007 PPA 26/06/2025 45.4000 - 10188 46.3000 45.1000 465130.50 333 45.7500 GRS470003013 PPC 26/06/2025 13.7300 - 350823 13.7900 13.4900 4811710.16 1469 13.6000 GRS434003000 PRD 26/06/2025 0.4360 - 104350 0.4500 0.3900 44482.82 71 0.3940 GRS184003002 PREMIA 26/06/2025 1.3380 - 92629 1.3500 1.3360 124141.02 214 1.3480 GRS497003012 PRODEA 26/06/2025 6.0000 - 836 6.1000 6.0000 5035.70 7 6.0000 GRS509003018 PROF 26/06/2025 6.9100 - 139657 6.9300 6.6900 954165.73 434 6.6900 GRS472003011 PROFK 26/06/2025 1.4050 - 10312 1.4150 1.3800 14356.34 29 1.3900 GRS095003000 QLCO 26/06/2025 5.9800 - 63614 5.9800 5.8100 376667.16 245 5.8390 GRS543003008 QUAL 26/06/2025 1.2180 - 64325 1.2400 1.2000 78992.47 146 1.2000 GRS396003006 QUEST 26/06/2025 7.2000 - 29505 7.2000 7.0000 209429.18 125 7.1000 GRS310003009 REVOIL 26/06/2025 1.7350 - 12065 1.7500 1.7200 20938.65 70 1.7400 GRS473003002 SAR 26/06/2025 13.4200 - 55496 13.7200 13.3800 748467.86 406 13.5000 GRS204003008 SIDMA 26/06/2025 1.3600 - 2271 1.3650 1.3200 3055.44 18 1.3250 GRS484003009 SPACE 26/06/2025 6.0800 - 14239 6.1200 5.9000 84790.20 66 5.9200 GRS402003008 SPIR 26/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 26/06/2025 0.8070 - 1019646 0.8210 0.8030 831032.27 389 0.8050 GRS001003052 TELL 26/06/2025 14.0500 - 7688 14.1000 13.8500 107677.30 66 13.8500 GRS004013009 TITC 26/06/2025 40.5000 - 352497 41.0000 39.7500 14283755.65 2395 39.7500 BE0974338700 TPEIR 26/06/2025 5.9900 - 8648787 6.1120 5.9400 52239731.48 6197 5.9700 GRS014003032 TRASTOR 26/06/2025 1.2200 - 1820 1.2300 1.2100 2221.60 13 1.2100 GRS487003006 TRESTATES 26/06/2025 1.6500 - 34982 1.6700 1.6500 58130.60 52 1.6500 GRS534003009 VIO 26/06/2025 5.6800 - 203530 5.7000 5.5000 1150680.27 548 5.5200 BE0974271034 VOSYS 26/06/2025 2.0600 - 317 2.0600 2.0400 649.90 4 2.0400 GRS407183003 XYLEK 26/06/2025 0.2280 - 76644 0.2300 0.2240 17348.83 50 0.2270 GRS131003006 XYLEP 26/06/2025 0.3600 - 1000 0.3600 0.3600 360.00 2 0.3600 GRS131004004 YALCO 26/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005