SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 03/07/2025 7.7000 - 130 7.7000 7.3000 958.20 3 7.5000 GRS059063008 ACAG 03/07/2025 5.4200 - 12151 5.4300 5.3600 65375.79 54 5.3900 AT0000A325L0 ADMIE 03/07/2025 3.1650 - 394805 3.1650 3.1100 1238817.95 319 3.1300 GRS518003009 AEGN 03/07/2025 12.3400 - 148900 12.4400 12.2800 1836093.36 443 12.4400 GRS495003006 AEM 03/07/2025 4.5660 - 177874 4.5660 4.4400 807649.66 284 4.4700 GRS541003000 AIA 03/07/2025 9.9550 - 45618 9.9900 9.9000 452350.74 320 9.9050 GRS536003007 AKRIT 03/07/2025 1.0200 - 1400 1.0500 0.9700 1424.67 16 0.9700 GRS373173004 AKTR 03/07/2025 5.4000 - 78042 5.4200 5.3400 419410.52 210 5.4000 GRS432003028 ALMY 03/07/2025 5.0000 - 11885 5.0800 4.9200 59106.38 54 4.9700 GRS289103004 ALPHA 03/07/2025 3.1350 - 6973042 3.1410 3.1000 21821749.66 3244 3.1200 GRS830003000 ANDRO 03/07/2025 6.8400 - 1788 6.9400 6.8400 12353.14 11 6.9200 GRS433003019 ASCO 03/07/2025 3.8200 - 15341 3.8200 3.7500 58096.73 67 3.7500 GRS404003006 ASTAK 03/07/2025 7.0800 - 1077 7.3000 7.0000 7622.78 21 7.1400 GRS331043000 ATEK 03/07/2025 0.9500 - 250 1.0000 0.9500 240.00 3 1.0000 GRS340263003 ATRUST 03/07/2025 8.4800 - 900 8.5000 8.4200 7606.00 9 8.4200 GRS504003021 ATTICA 03/07/2025 2.1300 - 74555 2.2000 2.1000 159945.62 113 2.1000 GRS144003001 AVAX 03/07/2025 2.1350 - 127282 2.1450 2.1150 270741.07 184 2.1300 GRS213213002 AVE 03/07/2025 0.5580 - 71400 0.5580 0.5260 38684.20 36 0.5420 GRS489003004 BELA 03/07/2025 30.0000 - 129834 30.0000 29.7000 3886229.32 1205 29.8000 GRS282183003 BIOKA 03/07/2025 1.7750 - 16104 1.7750 1.7250 28401.40 52 1.7550 GRS165063009 BIOSK 03/07/2025 2.0800 - 6652 2.1000 2.0700 13894.61 33 2.0900 GRS084003011 BIOT 03/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 03/07/2025 4.0000 - 1600 4.0200 4.0000 6403.00 13 4.0000 GRS524003001 BOCHGR 03/07/2025 6.4600 - 1051707 6.4600 6.2800 6681915.86 1010 6.2800 IE00BD5B1Y92 BRIQ 03/07/2025 2.6800 - 154771 2.7000 2.6700 417568.38 47 2.7000 GRS517003000 CENER 03/07/2025 9.9400 - 465558 9.9700 9.8500 4589294.12 515 9.8700 BE0974303357 CENTR 03/07/2025 0.3300 - 34475 0.3330 0.3230 11309.94 26 0.3260 GRS449003003 CNLCAP 03/07/2025 6.9000 - 270 7.1000 6.8000 1869.00 4 7.1000 GRS520003005 CPI 03/07/2025 0.5760 - 2954 0.5800 0.5620 1686.84 12 0.5780 GRS413313008 DAIOS 03/07/2025 3.9400 - 40 3.9200 3.8600 156.20 2 3.8600 GRS382073005 DIMAND 03/07/2025 10.1000 - 6081 10.2500 10.0500 61685.15 54 10.2500 GRS525003000 DOMIK 03/07/2025 2.3100 - 23001 2.3700 2.2700 53344.81 74 2.3500 GRS364253005 DROME 03/07/2025 0.3190 - 19071 0.3200 0.3030 5991.96 69 0.3110 GRS412503005 DUR 03/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 03/07/2025 45.9000 - 42715 46.0600 44.4200 1953671.02 254 44.4800 CH0198251305 EIS 03/07/2025 1.3500 - 41153 1.3640 1.3340 55514.89 71 1.3480 GRS439003005 EKTER 03/07/2025 2.1900 - 132111 2.2400 2.1700 292043.28 291 2.1700 GRS222213001 ELBE 03/07/2025 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 03/07/2025 2.6150 - 308508 2.6700 2.5800 809054.57 817 2.6000 GRS281003004 ELIN 03/07/2025 2.4100 - 20819 2.4200 2.3800 50006.33 78 2.3800 GRS477003008 ELLAKTOR 03/07/2025 1.3300 - 199769 1.3600 1.3300 268583.27 275 1.3380 GRS191213008 ELPE 03/07/2025 7.7950 - 377490 7.8750 7.7500 2936094.80 825 7.8300 GRS298343005 ELSTR 03/07/2025 2.3100 - 4280 2.3400 2.2700 9888.67 28 2.3200 GRS088003017 ELTON 03/07/2025 1.7600 - 9958 1.7800 1.7600 17599.24 37 1.7600 GRS397003005 EPIL 03/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 03/07/2025 11.2900 - 3720696 11.2900 11.0550 41639636.29 3679 11.0900 GRS003003035 EUROB 03/07/2025 3.0400 - 20287729 3.0770 2.9870 61530252.25 8398 2.9980 GRS323003012 EVR 03/07/2025 1.6950 - 143176 1.7400 1.6850 244430.34 180 1.7200 GRS474003001 EVROF 03/07/2025 2.1400 - 4198 2.1400 2.0900 8898.60 49 2.1200 GRS385113006 EXAE 03/07/2025 6.9100 - 484707 7.1500 6.8900 3381205.74 1645 7.0000 GRS395363005 EYAPS 03/07/2025 3.2000 - 27744 3.2700 3.2000 89117.92 104 3.2700 GRS428003008 EYDAP 03/07/2025 5.7500 - 21404 5.8200 5.7300 123220.19 182 5.7900 GRS359353000 FAIS 03/07/2025 3.4000 - 51840 3.4750 3.3850 177544.33 114 3.4600 GRS542003009 FLEXO 03/07/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 03/07/2025 3.9700 - 63516 4.0000 3.9400 252263.46 240 3.9850 GRS096003009 FRIGO 03/07/2025 0.5800 - 460416 0.5860 0.5440 263199.07 247 0.5440 GRS346003015 GEBKA 03/07/2025 1.5750 - 4235 1.6000 1.5750 6727.56 25 1.5850 GRS137003000 GEKTERNA 03/07/2025 20.1400 - 128939 20.2800 19.9000 2583143.16 803 20.2800 GRS145003000 HAIDE 03/07/2025 0.7850 - 34 0.8700 0.6650 26.71 6 0.6650 GRS350263000 HTO 03/07/2025 15.7800 - 557523 15.8900 15.7700 8816783.87 1983 15.8900 GRS260333000 IATR 03/07/2025 1.8700 - 550 1.8700 1.8150 1027.85 8 1.8700 GRS147233001 IKTIN 03/07/2025 0.3600 - 215278 0.3600 0.3545 77227.24 148 0.3565 GRS372003004 ILYDA 03/07/2025 2.8300 - 14242 2.8800 2.8100 40283.01 85 2.8500 GRS475003018 INLIF 03/07/2025 4.9800 - 10624 4.9900 4.9300 52853.88 35 4.9500 GRS805003001 INLOT 03/07/2025 1.0840 - 3179167 1.1040 1.0700 3445635.62 1117 1.1040 GRS343313003 INTEK 03/07/2025 6.2000 - 19594 6.2200 6.1700 121356.68 100 6.1900 GRS148003015 INTET 03/07/2025 1.2500 - 4001 1.2650 1.2500 5054.97 14 1.2600 GRS247003007 INTRK 03/07/2025 3.2950 - 351011 3.3750 3.2850 1164680.67 801 3.3000 GRS087003000 KARE 03/07/2025 314.0000 - 77 316.0000 314.0000 24290.00 11 316.0000 GRS120003009 KEKR 03/07/2025 1.5800 - 23375 1.6000 1.5500 36838.18 77 1.5700 GRS070003009 KEPEN 03/07/2025 1.9300 - 2700 1.9300 1.9300 5211.00 1 1.9300 GRS438003006 KORDE 03/07/2025 0.4190 - 13181 0.4290 0.4100 5457.10 59 0.4290 GRS384003000 KRI 03/07/2025 18.1000 - 22372 18.1200 17.9000 404586.22 160 18.0000 GRS469003024 KTILA 03/07/2025 2.1800 - 11450 2.1800 2.1800 24961.00 5 2.1800 GRS354003006 KYLO 03/07/2025 3.6700 - 2048 3.6700 3.6600 7512.16 9 3.6700 GRS117123000 KYRI 03/07/2025 1.2700 - 19574 1.2950 1.2200 24515.33 23 1.2950 GRS295003008 KYSA 03/07/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 03/07/2025 6.4700 - 124389 6.4900 6.3500 799782.91 537 6.3800 GRS245213004 LAMPS 03/07/2025 40.0000 - 100 40.0000 40.0000 4000.00 2 40.0000 GRS128003001 LANAC 03/07/2025 1.1000 - 252 1.3000 1.1000 277.58 4 1.1000 GRS047063003 LAVI 03/07/2025 0.8030 - 69981 0.8090 0.7940 56261.63 74 0.8000 GRS246003008 LEBEK 03/07/2025 0.2520 - 2540 0.2520 0.2520 640.08 2 0.2520 GRS090003005 LEBEP 03/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 03/07/2025 1.6700 - 958 1.6700 1.6000 1554.14 11 1.6100 GRS461003006 MATHIO 03/07/2025 0.6450 - 816 0.6700 0.6300 524.35 5 0.6300 GRS374003002 MEDIC 03/07/2025 2.3800 - 5645 2.3800 2.3200 13359.37 21 2.3800 GRS424003002 MERKO 03/07/2025 38.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 03/07/2025 6.2500 - 6944 6.2500 6.1000 42984.25 33 6.1000 GRS319103008 MIG 03/07/2025 3.2600 - 1534 3.2800 3.1300 5010.30 15 3.1300 GRS314003013 MIN 03/07/2025 0.4800 - 4304 0.4800 0.4700 2043.26 5 0.4700 GRS237003009 MODA 03/07/2025 4.3200 - 710 4.3200 4.1800 3031.60 13 4.2600 GRS375183001 MOH 03/07/2025 24.8000 - 177893 24.8000 24.4600 4387453.16 1381 24.5000 GRS426003000 MOTO 03/07/2025 2.5500 - 7589 2.5500 2.5200 19236.77 24 2.5400 GRS488003005 MOYZK 03/07/2025 0.5900 - 14040 0.5900 0.5400 7981.10 20 0.5400 GRS054003009 MPITR 03/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 03/07/2025 46.5000 - 402084 46.7800 45.8000 18606007.94 3081 45.9000 GRS393503008 NAKAS 03/07/2025 2.9800 - 1272 2.9800 2.9600 3790.32 10 2.9800 GRS387503006 NAYP 03/07/2025 0.7260 - 2613 0.7260 0.6700 1821.91 28 0.7100 GRS265003004 NOVAL 03/07/2025 2.5000 - 19092 2.5200 2.4700 47719.15 33 2.5200 GRS824003008 OLTH 03/07/2025 33.4000 - 4876 34.4000 33.4000 164757.20 44 34.1000 GRS427003009 OLYMP 03/07/2025 2.4100 - 12234 2.4100 2.3700 29304.13 51 2.3800 GRS403003007 OPAP 03/07/2025 19.5900 - 191042 19.8000 19.4900 3747699.98 1408 19.7000 GRS419003009 OPTIMA 03/07/2025 20.3000 - 109339 20.3500 20.0500 2204099.05 393 20.0500 GRS533003000 ORILINA 03/07/2025 0.7660 - 23625 0.7680 0.7640 18098.48 29 0.7660 GRS535003008 OTOEL 03/07/2025 10.7200 - 42308 10.8400 10.6000 455370.56 202 10.7000 GRS337003008 PAIR 03/07/2025 0.8780 - 654 0.9340 0.8780 582.49 12 0.9340 GRS275073005 PAP 03/07/2025 2.7200 - 4149 2.7500 2.7100 11354.89 29 2.7200 GRS065003014 PERF 03/07/2025 6.0000 - 7951 6.0300 5.9600 47711.30 46 6.0000 GRS505003004 PETRO 03/07/2025 9.1000 - 6515 9.2000 9.1000 59659.82 57 9.1200 GRS345503007 PLAKR 03/07/2025 14.6000 - 1360 14.6000 14.3000 19648.60 11 14.3000 GRS326003019 PLAT 03/07/2025 3.7900 - 30854 3.8000 3.7300 116388.59 112 3.7500 GRS239003007 PPA 03/07/2025 45.8000 - 3267 45.9000 45.2000 148934.25 131 45.4500 GRS470003013 PPC 03/07/2025 13.9000 - 251414 13.9200 13.8300 3488131.14 851 13.8300 GRS434003000 PRD 03/07/2025 0.4200 - 10095 0.4200 0.3960 4180.55 17 0.3960 GRS184003002 PREMIA 03/07/2025 1.3560 - 144468 1.3620 1.3500 195830.93 307 1.3500 GRS497003012 PRODEA 03/07/2025 6.0000 - 3351 6.0000 5.9500 20099.65 15 6.0000 GRS509003018 PROF 03/07/2025 7.0500 - 36398 7.0700 6.9300 254736.54 172 7.0000 GRS472003011 PROFK 03/07/2025 1.3550 - 2 1.4150 1.3550 2.77 2 1.4150 GRS095003000 QLCO 03/07/2025 5.8350 - 29137 5.9350 5.8350 172152.76 139 5.8900 GRS543003008 QUAL 03/07/2025 1.2200 - 31035 1.2240 1.1900 37638.90 75 1.1960 GRS396003006 QUEST 03/07/2025 7.2200 - 35258 7.2200 7.1000 253207.18 241 7.1000 GRS310003009 REVOIL 03/07/2025 1.7100 - 2409 1.7100 1.7000 4107.80 24 1.7050 GRS473003002 SAR 03/07/2025 12.6000 - 39853 12.8200 12.5600 503898.22 415 12.8200 GRS204003008 SIDMA 03/07/2025 1.4000 - 6555 1.4350 1.4000 9269.20 32 1.4200 GRS484003009 SPACE 03/07/2025 5.9800 - 3450 6.0800 5.8600 20526.26 43 5.8800 GRS402003008 SPIR 03/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 03/07/2025 0.8200 - 685190 0.8300 0.8160 563346.19 286 0.8250 GRS001003052 TELL 03/07/2025 14.2500 - 8599 14.2500 14.0500 121661.75 83 14.1500 GRS004013009 TITC 03/07/2025 37.6500 - 107397 38.2500 37.6000 4064509.55 1103 38.2500 BE0974338700 TPEIR 03/07/2025 6.0900 - 4684487 6.0900 5.9140 28240767.74 4740 5.9200 GRS014003032 TRASTOR 03/07/2025 1.2000 - 710 1.2200 1.1800 851.90 10 1.2000 GRS487003006 TRESTATES 03/07/2025 1.6500 - 28080 1.6600 1.6350 46302.07 47 1.6500 GRS534003009 VIO 03/07/2025 6.2300 - 572745 6.2500 6.1000 3543205.66 1316 6.1500 BE0974271034 VOSYS 03/07/2025 2.0600 - 49022 2.0600 2.0000 98190.32 40 2.0200 GRS407183003 XYLEK 03/07/2025 0.2310 - 24253 0.2320 0.2280 5578.49 28 0.2320 GRS131003006 XYLEP 03/07/2025 0.3540 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 03/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005