SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 30/06/2025 7.1500 - 111 7.1500 5.1000 784.55 5 5.1000 GRS059063008 ACAG 30/06/2025 5.3800 - 58371 5.4300 5.3300 313274.32 82 5.4300 AT0000A325L0 ADMIE 30/06/2025 3.1700 - 454928 3.1700 3.1000 1423059.53 283 3.1100 GRS518003009 AEGN 30/06/2025 12.2000 - 68724 12.2800 12.1200 838891.96 405 12.2800 GRS495003006 AEM 30/06/2025 4.3840 - 152404 4.4000 4.2800 662404.73 379 4.2800 GRS541003000 AIA 30/06/2025 9.8750 - 158309 9.9450 9.7000 1552406.98 718 9.9450 GRS536003007 AKRIT 30/06/2025 1.0000 - 1852 1.0000 0.9500 1831.91 17 0.9500 GRS373173004 AKTR 30/06/2025 5.3800 - 67698 5.4400 5.3100 363156.14 198 5.3800 GRS432003028 ALMY 30/06/2025 5.0000 - 5023 5.0600 4.9600 25032.99 22 5.0600 GRS289103004 ALPHA 30/06/2025 2.9900 - 8063016 3.0800 2.9420 24137763.84 4643 3.0300 GRS830003000 ANDRO 30/06/2025 6.7600 - 1018 6.8600 6.7000 6874.16 9 6.8600 GRS433003019 ASCO 30/06/2025 3.7400 - 17111 3.7900 3.7200 64086.10 49 3.7900 GRS404003006 ASTAK 30/06/2025 7.3400 - 911 7.3400 7.0800 6540.72 8 7.2000 GRS331043000 ATEK 30/06/2025 0.9500 - 1 0.9500 0.9500 0.95 1 0.9500 GRS340263003 ATRUST 30/06/2025 8.3800 - 800 8.4000 8.3200 6704.00 9 8.4000 GRS504003021 ATTICA 30/06/2025 2.0200 - 43309 2.0700 1.9700 87177.86 112 2.0700 GRS144003001 AVAX 30/06/2025 2.1300 - 251233 2.1700 2.1300 538229.06 345 2.1500 GRS213213002 AVE 30/06/2025 0.5420 - 58400 0.5700 0.5420 32878.60 54 0.5660 GRS489003004 BELA 30/06/2025 29.3000 - 200694 29.5800 28.9000 5881682.78 1323 29.1400 GRS282183003 BIOKA 30/06/2025 1.7600 - 10211 1.7650 1.7250 17891.45 53 1.7400 GRS165063009 BIOSK 30/06/2025 2.0900 - 14941 2.1200 2.0500 31215.72 35 2.1100 GRS084003011 BIOT 30/06/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 30/06/2025 4.0000 - 1470 4.0000 3.9800 5876.00 19 3.9800 GRS524003001 BOCHGR 30/06/2025 6.2800 - 190992 6.3600 6.2800 1206178.42 260 6.3400 IE00BD5B1Y92 BRIQ 30/06/2025 2.7100 - 75228 2.7900 2.7100 205029.65 169 2.7900 GRS517003000 CENER 30/06/2025 9.7600 - 276004 9.8000 9.6200 2677013.59 641 9.7100 BE0974303357 CENTR 30/06/2025 0.3350 - 62096 0.3370 0.3250 20684.06 54 0.3250 GRS449003003 CNLCAP 30/06/2025 7.0000 - 675 7.0000 6.7000 4662.00 11 6.7000 GRS520003005 CPI 30/06/2025 0.5860 - 31001 0.6200 0.5600 17947.63 44 0.6060 GRS413313008 DAIOS 30/06/2025 3.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 30/06/2025 10.2000 - 7974 10.2500 10.0500 81037.90 42 10.0500 GRS525003000 DOMIK 30/06/2025 2.2000 - 28783 2.3100 2.1200 63163.76 115 2.2600 GRS364253005 DROME 30/06/2025 0.3120 - 10387 0.3190 0.3010 3151.53 16 0.3010 GRS412503005 DUR 30/06/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 30/06/2025 43.7200 - 17142 44.6200 43.7200 760784.74 102 43.9600 CH0198251305 EIS 30/06/2025 1.3460 - 32854 1.3560 1.3220 43966.95 51 1.3540 GRS439003005 EKTER 30/06/2025 2.1150 - 51394 2.1300 2.0800 108012.83 144 2.1150 GRS222213001 ELBE 30/06/2025 5.0000 - 453 5.1500 4.9400 2269.45 14 4.9400 GRS240003012 ELHA 30/06/2025 2.4850 - 333905 2.5200 2.4400 833784.22 420 2.4400 GRS281003004 ELIN 30/06/2025 2.3700 - 28156 2.3700 2.3200 66041.76 66 2.3500 GRS477003008 ELLAKTOR 30/06/2025 1.3120 - 156025 1.3360 1.3120 206872.30 223 1.3120 GRS191213008 ELPE 30/06/2025 8.2300 - 339432 8.3000 8.2000 2802736.09 1309 8.2100 GRS298343005 ELSTR 30/06/2025 2.2600 - 1846 2.3300 2.2600 4196.36 17 2.3300 GRS088003017 ELTON 30/06/2025 1.7500 - 4040 1.7500 1.7300 7045.00 12 1.7500 GRS397003005 EPIL 30/06/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 30/06/2025 10.8300 - 3317268 11.0700 10.8300 36097237.28 3755 11.0000 GRS003003035 EUROB 30/06/2025 2.9160 - 6096376 2.9450 2.8840 17774059.54 3145 2.9390 GRS323003012 EVR 30/06/2025 1.6750 - 87478 1.7000 1.6700 147523.61 81 1.6950 GRS474003001 EVROF 30/06/2025 2.1000 - 4919 2.1000 2.0200 10150.88 55 2.0200 GRS385113006 EXAE 30/06/2025 5.9900 - 154857 6.0500 5.9300 928479.41 288 6.0100 GRS395363005 EYAPS 30/06/2025 3.2900 - 12585 3.3400 3.2200 40937.62 74 3.3200 GRS428003008 EYDAP 30/06/2025 5.7900 - 20900 5.8000 5.6800 120407.66 154 5.7600 GRS359353000 FAIS 30/06/2025 3.3700 - 28035 3.4150 3.3700 95001.65 57 3.3800 GRS542003009 FLEXO 30/06/2025 8.0000 - 2 7.9500 7.7000 15.65 2 7.7000 GRS259003002 FOYRK 30/06/2025 3.9200 - 80160 3.9200 3.8500 312364.07 216 3.8700 GRS096003009 FRIGO 30/06/2025 0.5480 - 419201 0.5600 0.5320 228997.06 233 0.5480 GRS346003015 GEBKA 30/06/2025 1.6350 - 5454 1.6550 1.5800 8796.22 33 1.5850 GRS137003000 GEKTERNA 30/06/2025 20.0400 - 122747 20.3400 20.0000 2467342.22 791 20.0000 GRS145003000 HAIDE 30/06/2025 0.7150 - 32 0.8850 0.6350 22.82 4 0.6350 GRS350263000 HTO 30/06/2025 16.1400 - 859270 16.3600 16.1400 13908418.75 1971 16.3000 GRS260333000 IATR 30/06/2025 1.8000 - 13331 1.8300 1.7400 23814.84 51 1.7800 GRS147233001 IKTIN 30/06/2025 0.3490 - 27876 0.3500 0.3385 9578.09 36 0.3460 GRS372003004 ILYDA 30/06/2025 2.8800 - 16589 2.9200 2.8300 47556.76 72 2.8400 GRS475003018 INLIF 30/06/2025 5.0800 - 2559 5.1200 5.0200 12970.72 25 5.0200 GRS805003001 INLOT 30/06/2025 1.1600 - 2182190 1.1740 1.1140 2508109.19 993 1.1300 GRS343313003 INTEK 30/06/2025 6.2400 - 32457 6.2600 6.2100 202168.28 197 6.2600 GRS148003015 INTET 30/06/2025 1.2600 - 10181 1.2650 1.2550 12803.62 22 1.2600 GRS247003007 INTRK 30/06/2025 3.3000 - 213217 3.3550 3.2700 703804.16 376 3.2700 GRS087003000 KARE 30/06/2025 312.0000 - 81 314.0000 310.0000 25374.00 13 314.0000 GRS120003009 KEKR 30/06/2025 1.5350 - 10247 1.5700 1.5350 15860.30 47 1.5700 GRS070003009 KEPEN 30/06/2025 1.9300 - 9593 1.9500 1.9300 18514.55 9 1.9300 GRS438003006 KORDE 30/06/2025 0.4240 - 3858 0.4290 0.4100 1601.25 34 0.4290 GRS384003000 KRI 30/06/2025 18.9200 - 4191 19.0800 18.6000 79308.86 90 18.9000 GRS469003024 KTILA 30/06/2025 2.1800 - 838717 2.1800 2.1800 1828403.06 211 2.1800 GRS354003006 KYLO 30/06/2025 3.5100 - 1361 3.5700 3.5100 4824.55 7 3.5500 GRS117123000 KYRI 30/06/2025 1.2200 - 19512 1.2950 1.1000 24442.00 38 1.1000 GRS295003008 KYSA 30/06/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 30/06/2025 6.3000 - 198374 6.3400 6.2300 1248249.87 585 6.2900 GRS245213004 LAMPS 30/06/2025 40.0000 - 50 40.0000 40.0000 2000.00 1 40.0000 GRS128003001 LANAC 30/06/2025 1.0800 - 1188 1.2000 1.0000 1267.60 12 1.0600 GRS047063003 LAVI 30/06/2025 0.7990 - 24251 0.7990 0.7800 19204.72 64 0.7990 GRS246003008 LEBEK 30/06/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 30/06/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 30/06/2025 1.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 30/06/2025 0.6800 - 173 0.6800 0.6300 116.49 3 0.6300 GRS374003002 MEDIC 30/06/2025 2.3800 - 10600 2.4000 2.3500 25285.84 18 2.3900 GRS424003002 MERKO 30/06/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 30/06/2025 6.0500 - 5064 6.2000 6.0000 31178.80 45 6.1500 GRS319103008 MIG 30/06/2025 3.3000 - 1620 3.3000 3.1200 5170.62 13 3.2000 GRS314003013 MIN 30/06/2025 0.4780 - 500 0.4780 0.4780 239.00 1 0.4780 GRS237003009 MODA 30/06/2025 4.2800 - 490 4.2800 4.1000 2084.90 6 4.2000 GRS375183001 MOH 30/06/2025 23.6600 - 97616 24.0000 23.4400 2304376.36 982 23.9600 GRS426003000 MOTO 30/06/2025 2.5700 - 13030 2.5700 2.5000 33069.09 53 2.5000 GRS488003005 MOYZK 30/06/2025 0.4920 - 1000 0.4900 0.4900 490.00 2 0.4900 GRS054003009 MPITR 30/06/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 30/06/2025 46.0200 - 478234 46.5200 45.3600 21942220.24 4288 46.5000 GRS393503008 NAKAS 30/06/2025 2.9800 - 90 3.0200 2.9200 269.20 8 2.9200 GRS387503006 NAYP 30/06/2025 0.6940 - 71 0.6940 0.6940 49.27 1 0.6940 GRS265003004 NOVAL 30/06/2025 2.5200 - 22153 2.5400 2.4900 55656.55 50 2.5100 GRS824003008 OLTH 30/06/2025 33.8000 - 3707 33.9000 33.2000 124270.50 50 33.8000 GRS427003009 OLYMP 30/06/2025 2.3900 - 12028 2.4000 2.3100 28316.24 38 2.4000 GRS403003007 OPAP 30/06/2025 19.2500 - 314705 19.5800 19.1500 6072318.82 1200 19.5000 GRS419003009 OPTIMA 30/06/2025 20.0000 - 72535 20.3000 19.7400 1445443.76 612 20.2000 GRS533003000 ORILINA 30/06/2025 0.7660 - 16600 0.7680 0.7580 12715.00 31 0.7580 GRS535003008 OTOEL 30/06/2025 10.6400 - 25115 10.8000 10.6400 268269.74 172 10.8000 GRS337003008 PAIR 30/06/2025 0.8720 - 535 0.9100 0.8500 466.25 12 0.8500 GRS275073005 PAP 30/06/2025 2.7500 - 8148 2.8700 2.7300 22754.28 47 2.8600 GRS065003014 PERF 30/06/2025 6.0700 - 8824 6.1700 6.0500 53951.68 61 6.1700 GRS505003004 PETRO 30/06/2025 9.1200 - 10735 9.2000 8.9800 97349.42 56 9.1000 GRS345503007 PLAKR 30/06/2025 14.1000 - 1717 14.1000 13.9000 24108.30 8 14.1000 GRS326003019 PLAT 30/06/2025 3.7850 - 20508 3.8000 3.7500 77581.40 82 3.7950 GRS239003007 PPA 30/06/2025 45.0500 - 5014 45.9000 45.0000 227828.85 193 45.8000 GRS470003013 PPC 30/06/2025 13.8600 - 492181 13.9700 13.7500 6806465.36 1538 13.8000 GRS434003000 PRD 30/06/2025 0.4300 - 6790 0.4420 0.4200 2885.78 10 0.4220 GRS184003002 PREMIA 30/06/2025 1.3300 - 70140 1.3300 1.3180 93143.24 203 1.3180 GRS497003012 PRODEA 30/06/2025 6.0000 - 401 6.1000 5.9500 2430.95 4 5.9500 GRS509003018 PROF 30/06/2025 7.1400 - 64640 7.1400 6.9700 457025.48 183 6.9800 GRS472003011 PROFK 30/06/2025 1.4100 - 2679 1.4200 1.3800 3717.03 33 1.4000 GRS095003000 QLCO 30/06/2025 5.9000 - 23570 5.9500 5.8100 139350.96 108 5.9300 GRS543003008 QUAL 30/06/2025 1.1600 - 8340 1.1800 1.1600 9728.12 44 1.1800 GRS396003006 QUEST 30/06/2025 7.1200 - 31207 7.3200 7.1100 225328.60 140 7.2000 GRS310003009 REVOIL 30/06/2025 1.7000 - 2800 1.7350 1.6950 4787.60 25 1.7350 GRS473003002 SAR 30/06/2025 13.2000 - 18327 13.3200 13.0000 241813.74 280 13.3200 GRS204003008 SIDMA 30/06/2025 1.3700 - 620 1.3800 1.3650 849.55 5 1.3650 GRS484003009 SPACE 30/06/2025 6.1800 - 2592 6.3000 6.1600 16183.88 22 6.2400 GRS402003008 SPIR 30/06/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 30/06/2025 0.8060 - 531326 0.8160 0.7950 425396.35 179 0.8100 GRS001003052 TELL 30/06/2025 14.1000 - 17217 14.1000 13.8500 240125.50 83 13.8500 GRS004013009 TITC 30/06/2025 38.4000 - 298189 38.5000 37.9000 11407209.20 2216 38.3500 BE0974338700 TPEIR 30/06/2025 5.8820 - 6173485 5.9100 5.8060 36177252.81 4458 5.9100 GRS014003032 TRASTOR 30/06/2025 1.2400 - 1312 1.2600 1.1900 1603.48 12 1.1900 GRS487003006 TRESTATES 30/06/2025 1.6400 - 42193 1.6600 1.6400 69850.93 49 1.6400 GRS534003009 VIO 30/06/2025 5.6600 - 349683 5.7800 5.6500 2003282.81 418 5.6800 BE0974271034 VOSYS 30/06/2025 2.0200 - 792 2.0600 2.0000 1601.52 8 2.0600 GRS407183003 XYLEK 30/06/2025 0.2280 - 41239 0.2320 0.2250 9409.55 34 0.2270 GRS131003006 XYLEP 30/06/2025 0.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 30/06/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005