SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 04/11/2025 6.9500 - 579 6.9500 6.1500 3657.25 19 6.6500 GRS059063008 ACAG 04/11/2025 4.8200 - 16975 4.8600 4.8000 82083.19 62 4.8600 AT0000A325L0 ADMIE 04/11/2025 2.9900 - 183826 3.0200 2.9900 551399.45 314 3.0200 GRS518003009 AEGN 04/11/2025 13.5400 - 94386 13.5800 13.2000 1265506.52 684 13.4000 GRS495003006 AEM 04/11/2025 6.1000 - 68610 6.1300 6.0850 418562.19 285 6.1000 GRS541003000 AIA 04/11/2025 10.0000 - 231424 10.2200 9.9650 2320133.33 1143 10.2200 GRS536003007 AKRIT 04/11/2025 1.1500 - 10550 1.1500 1.1500 12132.50 11 1.1500 GRS373173004 AKTR 04/11/2025 8.1400 - 1257930 8.1600 7.9400 9883400.18 992 8.1100 GRS432003028 ALMY 04/11/2025 4.8700 - 18250 4.8900 4.8100 88592.97 63 4.8900 GRS289103004 ALPHA 04/11/2025 3.4540 - 4942153 3.4790 3.3910 16957289.88 3683 3.4600 GRS830003000 ANDRO 04/11/2025 7.4400 - 2047 7.5000 7.3400 15218.00 23 7.5000 GRS433003019 ASCO 04/11/2025 3.8000 - 28927 3.8600 3.7600 110734.30 86 3.8600 GRS404003006 ASTAK 04/11/2025 7.3200 - 3550 7.3400 7.2400 25972.60 56 7.2400 GRS331043000 ATEK 04/11/2025 1.6400 - 611 1.7000 1.6300 1004.03 7 1.6400 GRS340263003 ATRUST 04/11/2025 10.8500 - 902 10.8500 10.8500 9786.70 12 10.8500 GRS504003021 ATTICA 04/11/2025 1.8400 - 9421 1.8500 1.8250 17283.03 49 1.8350 GRS144003001 AVAX 04/11/2025 2.3600 - 274774 2.3900 2.3200 645678.40 394 2.3900 GRS213213002 AVE 04/11/2025 0.4990 - 27420 0.5000 0.4900 13567.33 67 0.5000 GRS489003004 BELA 04/11/2025 27.9600 - 377237 28.2200 27.6600 10558996.58 1536 28.0000 GRS282183003 BIOKA 04/11/2025 1.8000 - 29304 1.8300 1.8000 53233.55 117 1.8200 GRS165063009 BIOSK 04/11/2025 3.0300 - 18265 3.0800 3.0100 55668.40 84 3.0600 GRS084003011 BIOT 04/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 04/11/2025 4.1600 - 6650 4.1600 4.1400 27615.10 48 4.1500 GRS524003001 BOCHGR 04/11/2025 7.9600 - 439403 8.0000 7.8800 3499829.30 1072 7.9400 IE00BD5B1Y92 BRIQ 04/11/2025 2.9000 - 39580 2.9600 2.8900 115587.23 101 2.9400 GRS517003000 CENER 04/11/2025 14.5000 - 252491 14.5200 14.2600 3632196.15 797 14.4000 BE0974303357 CENTR 04/11/2025 0.3230 - 29651 0.3260 0.3180 9586.29 42 0.3260 GRS449003003 CNLCAP 04/11/2025 6.7000 - 12 6.7000 6.7000 80.40 3 6.7000 GRS520003005 CPI 04/11/2025 0.6040 - 5018 0.6040 0.5840 2955.34 14 0.5860 GRS413313008 CREDIA 04/11/2025 1.4960 - 296384 1.5140 1.4660 442627.39 452 1.5140 GRS001003052 DAIOS 04/11/2025 7.2000 - 1061 7.3500 7.1500 7649.75 26 7.3500 GRS382073005 DIMAND 04/11/2025 9.6000 - 9276 9.7000 9.4000 88440.96 52 9.7000 GRS525003000 DOMIK 04/11/2025 2.0900 - 10880 2.1100 2.0500 22614.98 56 2.0800 GRS364253005 DROME 04/11/2025 0.3460 - 0 0.0000 0.0000 0.00 0 0.0000 GRS412503005 DUR 04/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 04/11/2025 39.0200 - 12714 39.2400 38.8000 496437.68 181 39.2400 CH0198251305 EIS 04/11/2025 1.5940 - 81613 1.6440 1.5840 130906.45 210 1.6440 GRS439003005 EKTER 04/11/2025 3.0950 - 52184 3.1150 2.9950 160044.31 207 3.1000 GRS222213001 ELBE 04/11/2025 5.1500 - 150 5.2000 5.1500 773.75 3 5.1500 GRS240003012 ELHA 04/11/2025 3.3150 - 211416 3.3400 3.2650 697258.59 687 3.3100 GRS281003004 ELIN 04/11/2025 2.4000 - 18033 2.4600 2.3800 43329.25 59 2.4600 GRS477003008 ELLAKTOR 04/11/2025 1.6300 - 390382 1.6420 1.5660 625810.54 550 1.5900 GRS191213008 ELPE 04/11/2025 7.7150 - 572751 7.8650 7.6600 4421865.78 1894 7.8000 GRS298343005 ELSTR 04/11/2025 2.4800 - 3111 2.5200 2.4400 7638.53 30 2.5200 GRS088003017 ELTON 04/11/2025 2.0000 - 26111 2.0400 1.9800 52184.59 56 2.0400 GRS397003005 EPIL 04/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 04/11/2025 13.0900 - 2389731 13.1300 12.8250 31099085.82 3865 13.0000 GRS003003035 EUROB 04/11/2025 3.2200 - 5874113 3.2820 3.2170 18980091.16 3623 3.2700 GRS323003012 EVR 04/11/2025 1.9500 - 26315 1.9600 1.9000 51044.78 47 1.9400 GRS474003001 EVROF 04/11/2025 2.7700 - 535 2.7800 2.7600 1481.70 3 2.7700 GRS385113006 EXAE 04/11/2025 6.2500 - 132893 6.2500 6.1900 825656.14 379 6.1900 GRS395363005 EYAPS 04/11/2025 3.7000 - 9345 3.7200 3.6500 34447.52 54 3.7000 GRS428003008 EYDAP 04/11/2025 6.8100 - 27182 6.9400 6.7800 186576.56 269 6.9200 GRS359353000 FAIS 04/11/2025 3.2250 - 33139 3.2250 3.1700 105966.19 69 3.1950 GRS542003009 FLEXO 04/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 04/11/2025 4.0650 - 68456 4.1000 4.0600 278273.79 157 4.0900 GRS096003009 FRIGO 04/11/2025 0.5020 - 20591 0.5080 0.4960 10331.30 30 0.5060 GRS346003015 GEBKA 04/11/2025 2.0700 - 7375 2.1000 2.0300 15259.46 33 2.1000 GRS137003000 GEKTERNA 04/11/2025 23.0200 - 74980 23.0400 22.7000 1714325.02 716 23.0400 GRS145003000 HAIDE 04/11/2025 0.7500 - 133 0.7500 0.7200 98.36 10 0.7200 GRS350263000 HTO 04/11/2025 16.5500 - 394092 16.6000 16.1200 6480067.50 2178 16.1200 GRS260333000 IATR 04/11/2025 1.9000 - 2502 1.9000 1.8500 4666.42 31 1.8650 GRS147233001 IKTIN 04/11/2025 0.4040 - 12747 0.4050 0.3950 5081.98 55 0.3985 GRS372003004 ILYDA 04/11/2025 5.4600 - 19621 5.5200 5.4000 106771.12 152 5.5200 GRS475003018 INLIF 04/11/2025 5.7000 - 28152 5.7000 5.5600 158831.06 92 5.6000 GRS805003001 INLOT 04/11/2025 1.0920 - 6921868 1.1020 1.0720 7535169.16 1305 1.1000 GRS343313003 INTEK 04/11/2025 5.8900 - 20994 5.9000 5.6300 122549.42 141 5.9000 GRS148003015 INTET 04/11/2025 1.3300 - 503 1.3350 1.3300 669.76 4 1.3350 GRS247003007 INTRK 04/11/2025 3.3300 - 27979 3.3700 3.3050 92948.33 157 3.3700 GRS087003000 KARE 04/11/2025 350.0000 - 186 352.0000 350.0000 65114.00 34 350.0000 GRS120003009 KEKR 04/11/2025 1.9800 - 4542 2.0100 1.9200 8956.94 27 1.9400 GRS070003009 KORDE 04/11/2025 0.4680 - 2263 0.4730 0.4500 1041.82 16 0.4730 GRS384003000 KRI 04/11/2025 19.6000 - 45227 19.7000 19.3200 885907.16 327 19.7000 GRS469003024 KTILA 04/11/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 04/11/2025 3.4800 - 4656 3.5200 3.4800 16218.88 18 3.5200 GRS117123000 KYRI 04/11/2025 2.0700 - 21856 2.0800 2.0300 45080.70 67 2.0700 GRS295003008 KYSA 04/11/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 04/11/2025 7.3300 - 137520 7.4000 7.2800 1007958.94 715 7.4000 GRS245213004 LAMPS 04/11/2025 46.0000 - 254 46.4000 46.0000 11714.00 7 46.0000 GRS128003001 LANAC 04/11/2025 1.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 04/11/2025 0.8040 - 67445 0.8100 0.7920 53925.20 61 0.8000 GRS246003008 LEBEK 04/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 04/11/2025 0.2000 - 1740 0.1900 0.1900 330.60 3 0.1900 GRS090004003 LOGISMOS 04/11/2025 2.2600 - 1402 2.2800 2.2600 3170.52 11 2.2800 GRS461003006 MATHIO 04/11/2025 0.8450 - 3494 0.8450 0.8000 2838.56 14 0.8200 GRS374003002 MEDIC 04/11/2025 2.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 04/11/2025 34.8000 - 80 35.4000 34.6000 2785.00 4 34.8000 GRK014011008 MEVA 04/11/2025 8.9500 - 27681 9.1000 8.7000 245612.15 164 8.9500 GRS319103008 MIG 04/11/2025 3.8400 - 12372 3.9000 3.8400 47867.59 291 3.9000 GRS314003013 MIN 04/11/2025 0.6380 - 1234 0.6520 0.6200 774.01 13 0.6400 GRS237003009 MODA 04/11/2025 5.2600 - 865 5.2600 5.1400 4502.90 14 5.2200 GRS375183001 MOH 04/11/2025 26.2400 - 114649 26.5600 26.0600 3013577.46 1053 26.3000 GRS426003000 MOTO 04/11/2025 2.7300 - 18507 2.7600 2.7000 50363.02 58 2.7600 GRS488003005 MOYZK 04/11/2025 0.5900 - 500 0.5900 0.5900 295.00 1 0.5900 GRS054003009 MPITR 04/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 04/11/2025 45.1400 - 228145 45.1800 43.5600 10151118.12 2965 44.4000 GB00BTQGS779 NAKAS 04/11/2025 3.4000 - 1569 3.4000 3.3000 5259.62 13 3.3000 GRS387503006 NAYP 04/11/2025 1.3950 - 7632 1.4200 1.3500 10666.28 18 1.4200 GRS265003004 NOVAL 04/11/2025 2.6900 - 35441 2.7000 2.6700 94933.76 77 2.6800 GRS824003008 OLTH 04/11/2025 35.8000 - 1690 36.2000 35.1000 60155.10 54 36.0000 GRS427003009 OLYMP 04/11/2025 2.3400 - 2439 2.3400 2.2800 5627.50 26 2.3300 GRS403003007 ONYX 04/11/2025 2.2200 - 20043 2.2400 2.1800 44236.36 64 2.2400 GRS530003003 OPAP 04/11/2025 17.6100 - 741744 17.7500 17.4500 13043337.64 2613 17.6700 GRS419003009 OPTIMA 04/11/2025 7.9000 - 170856 8.0800 7.8000 1347881.63 910 8.0800 GRS533003000 ORILINA 04/11/2025 0.7960 - 28964 0.8080 0.7880 23067.34 31 0.8080 GRS535003008 OTOEL 04/11/2025 11.2000 - 11198 11.2800 11.0800 125227.42 63 11.1800 GRS337003008 PAIR 04/11/2025 0.8800 - 18045 0.8800 0.8600 15680.53 42 0.8720 GRS275073005 PAP 04/11/2025 3.0300 - 132861 3.0500 2.9700 398823.63 47 3.0300 GRS065003014 PERF 04/11/2025 7.2300 - 13870 7.2300 7.0400 99086.58 97 7.2300 GRS505003004 PETRO 04/11/2025 8.7200 - 4189 8.8200 8.7200 36809.60 21 8.8200 GRS345503007 PLAKR 04/11/2025 14.8000 - 40 15.0000 14.8000 597.50 9 15.0000 GRS326003019 PLAT 04/11/2025 3.8600 - 39877 3.9100 3.8300 153708.31 172 3.8800 GRS239003007 PPA 04/11/2025 43.0500 - 5894 43.8000 43.0500 255278.20 192 43.4500 GRS470003013 PPC 04/11/2025 15.8700 - 1091186 15.9600 15.5000 17260274.48 2617 15.6000 GRS434003000 PRD 04/11/2025 0.4700 - 37861 0.4700 0.4500 17243.65 43 0.4600 GRS184003002 PREMIA 04/11/2025 1.3320 - 94462 1.3440 1.3220 125615.07 227 1.3440 GRS497003012 PRODEA 04/11/2025 5.9000 - 15 6.0000 6.0000 90.00 1 6.0000 GRS509003018 PROF 04/11/2025 7.2500 - 24899 7.3000 7.1700 179662.01 90 7.3000 GRS472003011 PROFK 04/11/2025 1.3550 - 2069 1.3550 1.3200 2782.98 20 1.3350 GRS095003000 QLCO 04/11/2025 5.4200 - 42145 5.4450 5.3500 227638.50 123 5.4450 GRS543003008 QUAL 04/11/2025 1.3500 - 59395 1.3900 1.3500 81027.27 152 1.3900 GRS396003006 QUEST 04/11/2025 6.9000 - 39320 7.0800 6.9000 274630.58 231 7.0600 GRS310003009 REALCONS 04/11/2025 5.0000 - 5101 5.0000 4.9000 25365.72 27 4.9600 GRS522003003 REVOIL 04/11/2025 1.6800 - 10729 1.6950 1.6800 18042.19 43 1.6950 GRS473003002 SAR 04/11/2025 12.6000 - 29484 12.7000 12.4200 371620.62 272 12.5600 GRS204003008 SIDMA 04/11/2025 1.5150 - 2406 1.5300 1.4800 3607.74 24 1.5000 GRS484003009 SPACE 04/11/2025 7.3400 - 1270 7.3800 7.2800 9311.80 11 7.3800 GRS402003008 SPIR 04/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 04/11/2025 14.9500 - 10163 15.0000 14.8000 151612.05 45 14.8000 GRS004013009 TITC 04/11/2025 38.8500 - 53008 38.8500 38.2000 2041863.00 669 38.8500 BE0974338700 TPEIR 04/11/2025 6.9140 - 2934271 6.9220 6.8360 20171413.31 4366 6.8720 GRS014003032 TRASTOR 04/11/2025 1.2300 - 2200 1.2400 1.2300 2712.00 8 1.2400 GRS487003006 TRESTATES 04/11/2025 1.7750 - 35857 1.7850 1.7750 63741.78 60 1.7850 GRS534003009 VIO 04/11/2025 8.8000 - 269786 8.8000 8.5000 2313510.63 894 8.7000 BE0974271034 VOSYS 04/11/2025 2.1800 - 1075 2.2000 2.1400 2336.50 13 2.2000 GRS407183003 XYLEK 04/11/2025 0.2590 - 15670 0.2600 0.2560 4045.02 17 0.2600 GRS131003006 XYLEP 04/11/2025 0.4720 - 15 0.4720 0.4720 7.08 1 0.4720 GRS131004004 YALCO 04/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005