SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 27/06/2025 7.1500 - 186 7.2500 7.0500 1332.70 6 7.1000 GRS059063008 ACAG 27/06/2025 5.3800 - 19258 5.4600 5.3800 104321.89 74 5.4400 AT0000A325L0 ADMIE 27/06/2025 3.1100 - 115571 3.1600 3.0800 359254.99 243 3.1400 GRS518003009 AEGN 27/06/2025 12.1800 - 96713 12.3600 12.1400 1185819.92 424 12.1400 GRS495003006 AEM 27/06/2025 4.3060 - 45829 4.4360 4.3000 197885.56 168 4.3300 GRS541003000 AIA 27/06/2025 9.8850 - 124790 10.0000 9.8150 1234767.54 446 9.9350 GRS536003007 AKRIT 27/06/2025 0.9960 - 415 0.9960 0.8700 409.88 9 0.8700 GRS373173004 AKTR 27/06/2025 5.4000 - 78634 5.4800 5.3600 424640.98 264 5.4500 GRS432003028 ALMY 27/06/2025 5.0200 - 1638 5.0400 4.9800 8205.74 16 5.0200 GRS289103004 ALPHA 27/06/2025 2.9900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS830003000 ANDRO 27/06/2025 6.8000 - 3315 6.8200 6.7400 22451.16 30 6.7400 GRS433003019 ASCO 27/06/2025 3.7200 - 17727 3.7700 3.7000 66275.74 80 3.7300 GRS404003006 ASTAK 27/06/2025 7.1200 - 196 7.2800 7.0800 1395.46 5 7.2600 GRS331043000 ATEK 27/06/2025 1.0300 - 100 1.0300 1.0300 103.00 1 1.0300 GRS340263003 ATRUST 27/06/2025 8.4000 - 900 8.4000 8.3000 7530.00 9 8.3000 GRS504003021 ATTICA 27/06/2025 2.0700 - 21527 2.0900 2.0500 44738.41 74 2.0500 GRS144003001 AVAX 27/06/2025 2.1500 - 1009279 2.1800 2.0550 2163831.05 1146 2.0750 GRS213213002 AVE 27/06/2025 0.5660 - 64759 0.5740 0.5600 36595.88 75 0.5740 GRS489003004 BELA 27/06/2025 29.1400 - 106141 29.5000 28.8200 3107329.74 609 29.2000 GRS282183003 BIOKA 27/06/2025 1.7400 - 25458 1.8150 1.7150 45022.78 95 1.7550 GRS165063009 BIOSK 27/06/2025 2.1000 - 40166 2.1100 2.0800 84354.37 92 2.0800 GRS084003011 BIOT 27/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 27/06/2025 3.9700 - 1400 3.9700 3.9600 5556.00 11 3.9600 GRS524003001 BOCHGR 27/06/2025 6.3200 - 266549 6.4600 6.2600 1693427.64 334 6.4400 IE00BD5B1Y92 BRIQ 27/06/2025 2.7900 - 49214 2.8000 2.7200 135916.19 100 2.7300 GRS517003000 CENER 27/06/2025 9.7100 - 262410 9.8400 9.4900 2535598.56 820 9.6600 BE0974303357 CENTR 27/06/2025 0.3260 - 151824 0.3330 0.3160 49770.58 97 0.3160 GRS449003003 CNLCAP 27/06/2025 6.7000 - 165 6.8500 6.7000 1107.00 3 6.7000 GRS520003005 CPI 27/06/2025 0.6060 - 99597 0.6060 0.5120 56364.25 143 0.5120 GRS413313008 DAIOS 27/06/2025 3.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 27/06/2025 10.1500 - 10894 10.4000 10.1000 111658.05 78 10.2000 GRS525003000 DOMIK 27/06/2025 2.2600 - 100548 2.3500 2.0400 227294.14 373 2.1400 GRS364253005 DROME 27/06/2025 0.3090 - 26024 0.3300 0.3080 8083.54 45 0.3280 GRS412503005 DUR 27/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 27/06/2025 43.9600 - 20130 44.9000 43.8800 890099.74 145 44.5000 CH0198251305 EIS 27/06/2025 1.3480 - 98514 1.3800 1.3480 134399.12 146 1.3680 GRS439003005 EKTER 27/06/2025 2.0850 - 129420 2.1450 2.0600 273099.11 307 2.0600 GRS222213001 ELBE 27/06/2025 4.9400 - 58 5.1000 4.9400 293.96 4 5.0500 GRS240003012 ELHA 27/06/2025 2.4600 - 356524 2.5000 2.4300 882317.21 637 2.4850 GRS281003004 ELIN 27/06/2025 2.3400 - 42892 2.4000 2.3100 101131.63 91 2.3100 GRS477003008 ELLAKTOR 27/06/2025 1.3120 - 289610 1.3560 1.3120 386385.02 379 1.3220 GRS191213008 ELPE 27/06/2025 8.2100 - 398374 8.3500 8.2100 3304459.81 1054 8.3200 GRS298343005 ELSTR 27/06/2025 2.3300 - 12321 2.3500 2.2900 28637.16 73 2.3100 GRS088003017 ELTON 27/06/2025 1.7450 - 6822 1.7450 1.7300 11871.60 34 1.7300 GRS397003005 EPIL 27/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 27/06/2025 10.9850 - 1468498 11.1050 10.8500 16111377.43 1753 11.0950 GRS003003035 EUROB 27/06/2025 2.9000 - 6264156 2.9410 2.8950 18320444.01 4741 2.9300 GRS323003012 EVR 27/06/2025 1.6700 - 58309 1.7050 1.6700 98754.80 68 1.7000 GRS474003001 EVROF 27/06/2025 2.0700 - 33375 2.0900 2.0000 67841.53 171 2.0900 GRS385113006 EXAE 27/06/2025 6.0100 - 138779 6.1100 6.0000 841081.55 528 6.0100 GRS395363005 EYAPS 27/06/2025 3.3300 - 6021 3.3500 3.2500 19752.00 26 3.3500 GRS428003008 EYDAP 27/06/2025 5.7900 - 20118 5.8100 5.7000 116017.08 162 5.7900 GRS359353000 FAIS 27/06/2025 3.3700 - 131054 3.5000 3.3450 446471.52 245 3.5000 GRS542003009 FLEXO 27/06/2025 8.0000 - 722 8.0000 7.8500 5721.50 6 7.8500 GRS259003002 FOYRK 27/06/2025 3.8700 - 166121 3.8700 3.8150 640241.17 351 3.8250 GRS096003009 FRIGO 27/06/2025 0.5480 - 1065042 0.6060 0.5480 613870.35 502 0.5800 GRS346003015 GEBKA 27/06/2025 1.6200 - 16796 1.6350 1.5800 27092.30 37 1.6350 GRS137003000 GEKTERNA 27/06/2025 20.0800 - 286815 20.3800 19.7100 5758228.71 1605 19.7600 GRS145003000 HAIDE 27/06/2025 0.8900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 27/06/2025 16.2100 - 468076 16.5000 16.2100 7636210.46 1558 16.3600 GRS260333000 IATR 27/06/2025 1.7700 - 7283 1.7800 1.7100 12885.10 38 1.7600 GRS147233001 IKTIN 27/06/2025 0.3455 - 122250 0.3490 0.3400 42034.39 99 0.3440 GRS372003004 ILYDA 27/06/2025 2.8700 - 31299 2.9200 2.8200 90126.17 118 2.9000 GRS475003018 INLIF 27/06/2025 5.0200 - 6715 5.1000 4.9900 33690.70 35 5.1000 GRS805003001 INLOT 27/06/2025 1.1240 - 1835945 1.1640 1.1180 2086807.57 789 1.1640 GRS343313003 INTEK 27/06/2025 6.2600 - 98181 6.2900 6.2000 613080.16 268 6.2200 GRS148003015 INTET 27/06/2025 1.2650 - 79199 1.2650 1.2550 99619.23 36 1.2650 GRS247003007 INTRK 27/06/2025 3.2700 - 162854 3.3650 3.2600 538110.28 357 3.3500 GRS087003000 KARE 27/06/2025 312.0000 - 3 314.0000 312.0000 940.00 2 312.0000 GRS120003009 KEKR 27/06/2025 1.5900 - 17672 1.6300 1.5650 28059.22 71 1.5900 GRS070003009 KEPEN 27/06/2025 1.9300 - 9128 1.9300 1.9300 17617.04 2 1.9300 GRS438003006 KORDE 27/06/2025 0.4240 - 3526 0.4260 0.4200 1490.03 31 0.4200 GRS384003000 KRI 27/06/2025 18.8800 - 7665 18.9000 18.6400 144022.72 129 18.8600 GRS469003024 KTILA 27/06/2025 2.1200 - 680 2.1400 2.1200 1445.20 3 2.1200 GRS354003006 KYLO 27/06/2025 3.5500 - 5250 3.5500 3.5000 18483.52 22 3.5500 GRS117123000 KYRI 27/06/2025 1.1900 - 6471 1.2000 1.0900 7274.83 12 1.1000 GRS295003008 KYSA 27/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 27/06/2025 6.2500 - 181532 6.3800 6.2400 1142383.06 691 6.3200 GRS245213004 LAMPS 27/06/2025 39.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 27/06/2025 1.0700 - 651 1.1000 1.0700 698.10 3 1.0700 GRS047063003 LAVI 27/06/2025 0.7900 - 149876 0.8050 0.7900 119793.78 178 0.7970 GRS246003008 LEBEK 27/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 27/06/2025 0.2100 - 1112 0.2100 0.1900 231.28 2 0.1900 GRS090004003 LOGISMOS 27/06/2025 1.6400 - 2032 1.6700 1.6300 3323.38 3 1.6700 GRS461003006 MATHIO 27/06/2025 0.6950 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 27/06/2025 2.3800 - 2252 2.4000 2.3200 5359.08 19 2.3900 GRS424003002 MERKO 27/06/2025 37.0000 - 19 37.0000 37.0000 703.00 2 37.0000 GRK014011008 MEVA 27/06/2025 6.1500 - 10672 6.4000 6.1000 66911.45 43 6.1000 GRS319103008 MIG 27/06/2025 3.3000 - 15716 3.3500 3.2100 51815.88 59 3.3300 GRS314003013 MIN 27/06/2025 0.4780 - 150 0.4780 0.4780 71.70 3 0.4780 GRS237003009 MODA 27/06/2025 4.2700 - 1800 4.2700 4.1300 7532.00 12 4.1300 GRS375183001 MOH 27/06/2025 23.9000 - 91005 24.1000 23.6000 2176834.68 697 23.9600 GRS426003000 MOTO 27/06/2025 2.4800 - 69742 2.5500 2.4800 174439.20 108 2.5500 GRS488003005 MOYZK 27/06/2025 0.4920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 27/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 27/06/2025 46.4600 - 369611 47.0000 46.2600 17250219.22 2586 47.0000 GRS393503008 NAKAS 27/06/2025 2.9800 - 20 2.9800 2.9600 59.40 2 2.9600 GRS387503006 NAYP 27/06/2025 0.6800 - 1610 0.6980 0.6700 1089.46 8 0.6980 GRS265003004 NOVAL 27/06/2025 2.5200 - 19414 2.5500 2.5000 49100.67 34 2.5200 GRS824003008 OLTH 27/06/2025 33.8000 - 2208 34.2000 33.6000 74616.60 44 34.2000 GRS427003009 OLYMP 27/06/2025 2.4000 - 11918 2.4000 2.3400 28196.07 69 2.3500 GRS403003007 OPAP 27/06/2025 19.4800 - 153069 19.5100 19.3300 2977016.36 1024 19.5000 GRS419003009 OPTIMA 27/06/2025 20.0000 - 136058 20.6000 19.6800 2720942.67 773 20.6000 GRS533003000 ORILINA 27/06/2025 0.7660 - 20698 0.7680 0.7620 15837.64 28 0.7680 GRS535003008 OTOEL 27/06/2025 10.8000 - 26581 11.0000 10.7800 288748.58 215 10.9000 GRS337003008 PAIR 27/06/2025 0.8900 - 2506 0.9020 0.8880 2229.95 3 0.9020 GRS275073005 PAP 27/06/2025 2.8700 - 3532 2.8800 2.8700 10139.96 24 2.8800 GRS065003014 PERF 27/06/2025 6.1600 - 21712 6.2600 6.0900 134335.44 113 6.0900 GRS505003004 PETRO 27/06/2025 9.1000 - 9044 9.1200 8.9600 81850.02 41 9.0400 GRS345503007 PLAKR 27/06/2025 14.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 27/06/2025 3.7950 - 56723 3.8150 3.7700 215195.30 140 3.7700 GRS239003007 PPA 27/06/2025 45.5000 - 4594 46.4000 45.4500 211674.80 144 45.7500 GRS470003013 PPC 27/06/2025 13.9000 - 405417 13.9700 13.7600 5641392.07 1632 13.7600 GRS434003000 PRD 27/06/2025 0.4300 - 40910 0.4400 0.4240 17676.24 40 0.4400 GRS184003002 PREMIA 27/06/2025 1.3260 - 118829 1.3460 1.3140 158538.91 236 1.3380 GRS497003012 PRODEA 27/06/2025 6.0000 - 1288 6.2000 6.0000 7771.90 6 6.0500 GRS509003018 PROF 27/06/2025 7.0300 - 131393 7.0900 6.8100 919747.53 382 6.9400 GRS472003011 PROFK 27/06/2025 1.4200 - 3577 1.4350 1.3950 5031.30 21 1.4050 GRS095003000 QLCO 27/06/2025 5.9400 - 49677 6.0250 5.9200 296949.82 185 5.9200 GRS543003008 QUAL 27/06/2025 1.1800 - 59503 1.2340 1.1700 70918.98 158 1.2220 GRS396003006 QUEST 27/06/2025 7.2000 - 63291 7.3000 7.0600 454659.49 195 7.1900 GRS310003009 REVOIL 27/06/2025 1.7150 - 11247 1.7400 1.7050 19417.34 65 1.7050 GRS473003002 SAR 27/06/2025 13.1800 - 29252 13.5200 13.1000 389713.22 308 13.4200 GRS204003008 SIDMA 27/06/2025 1.3500 - 3065 1.3700 1.3100 4138.25 26 1.3650 GRS484003009 SPACE 27/06/2025 6.2200 - 4583 6.2600 6.1200 28460.28 50 6.1200 GRS402003008 SPIR 27/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 27/06/2025 0.7990 - 459998 0.8180 0.7990 370074.25 233 0.8180 GRS001003052 TELL 27/06/2025 14.0500 - 9373 14.0500 13.8500 130435.90 68 13.9000 GRS004013009 TITC 27/06/2025 41.0000 - 338795 41.4000 40.8000 13948056.70 1916 40.8500 BE0974338700 TPEIR 27/06/2025 5.8820 - 6569841 6.0200 5.8500 39021773.96 4152 6.0000 GRS014003032 TRASTOR 27/06/2025 1.2200 - 600 1.2000 1.1900 718.92 6 1.2000 GRS487003006 TRESTATES 27/06/2025 1.6400 - 43943 1.6700 1.6300 72841.84 86 1.6600 GRS534003009 VIO 27/06/2025 5.6800 - 122776 5.7800 5.6600 703078.60 407 5.7000 BE0974271034 VOSYS 27/06/2025 2.0600 - 681 2.0600 2.0200 1396.26 10 2.0600 GRS407183003 XYLEK 27/06/2025 0.2300 - 59602 0.2320 0.2270 13671.03 54 0.2290 GRS131003006 XYLEP 27/06/2025 0.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 27/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005