SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 05/11/2025 7.2500 - 1 7.2500 7.2500 7.25 1 7.2500 GRS059063008 ACAG 05/11/2025 4.8250 - 19076 4.8600 4.8000 91969.47 77 4.8350 AT0000A325L0 ADMIE 05/11/2025 2.9700 - 121118 3.0100 2.9650 361067.39 350 3.0050 GRS518003009 AEGN 05/11/2025 13.4400 - 60685 13.5400 13.3200 815700.52 532 13.5000 GRS495003006 AEM 05/11/2025 6.1150 - 28030 6.1450 6.0800 171323.79 120 6.1000 GRS541003000 AIA 05/11/2025 10.0000 - 85457 10.0800 9.9800 856066.04 494 10.0800 GRS536003007 AKRIT 05/11/2025 1.1500 - 100 1.1500 1.1500 115.00 3 1.1500 GRS373173004 AKTR 05/11/2025 8.4800 - 943695 8.6200 8.3000 7838188.83 1665 8.3500 GRS432003028 ALMY 05/11/2025 4.9200 - 20227 4.9800 4.8500 99369.12 95 4.9200 GRS289103004 ALPHA 05/11/2025 3.4400 - 4613019 3.4490 3.3700 15789086.45 2781 3.4100 GRS830003000 ANDRO 05/11/2025 7.3000 - 2457 7.4800 7.3000 18156.46 27 7.4800 GRS433003019 ASCO 05/11/2025 3.8100 - 8740 3.8100 3.7600 33216.50 39 3.8000 GRS404003006 ASTAK 05/11/2025 7.2600 - 3706 7.3400 7.2600 27077.56 48 7.3400 GRS331043000 ATEK 05/11/2025 1.6500 - 1500 1.7400 1.6300 2474.99 20 1.6400 GRS340263003 ATRUST 05/11/2025 10.8500 - 600 10.8500 10.8500 6510.00 4 10.8500 GRS504003021 ATTICA 05/11/2025 1.8400 - 8970 1.8400 1.8150 16454.99 43 1.8150 GRS144003001 AVAX 05/11/2025 2.3450 - 123759 2.3700 2.3200 289995.87 274 2.3500 GRS213213002 AVE 05/11/2025 0.4950 - 53012 0.4990 0.4840 26209.46 52 0.4990 GRS489003004 BELA 05/11/2025 27.3600 - 313759 28.0200 27.3000 8707242.76 1167 27.7000 GRS282183003 BIOKA 05/11/2025 1.8150 - 14474 1.8150 1.7700 25953.88 72 1.8050 GRS165063009 BIOSK 05/11/2025 3.0400 - 24671 3.0900 3.0000 75182.06 85 3.0000 GRS084003011 BIOT 05/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 05/11/2025 4.1700 - 3910 4.1800 4.1600 16303.70 25 4.1600 GRS524003001 BOCHGR 05/11/2025 7.9400 - 788093 8.0800 7.8800 6256788.12 1410 7.9600 IE00BD5B1Y92 BRIQ 05/11/2025 2.8800 - 30155 2.9000 2.8400 86475.18 59 2.9000 GRS517003000 CENER 05/11/2025 14.8000 - 347483 14.9400 14.4000 5125616.20 1271 14.4000 BE0974303357 CENTR 05/11/2025 0.3290 - 31708 0.3300 0.3170 10217.20 31 0.3230 GRS449003003 CNLCAP 05/11/2025 6.6000 - 405 6.6500 6.5500 2678.95 4 6.6500 GRS520003005 CPI 05/11/2025 0.6040 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 CREDIA 05/11/2025 1.5020 - 261808 1.5140 1.4700 391991.35 294 1.4820 GRS001003052 DAIOS 05/11/2025 7.3000 - 710 7.5500 7.2500 5196.75 20 7.2500 GRS382073005 DIMAND 05/11/2025 9.6000 - 6508 9.6800 9.4600 62408.20 32 9.6600 GRS525003000 DOMIK 05/11/2025 2.0800 - 13469 2.1000 2.0200 27667.62 76 2.0900 GRS364253005 DROME 05/11/2025 0.3440 - 2212 0.3440 0.3420 758.93 5 0.3440 GRS412503005 DUR 05/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 05/11/2025 39.9000 - 17908 39.9000 39.0200 708532.18 215 39.0200 CH0198251305 EIS 05/11/2025 1.6760 - 72904 1.6760 1.5940 118774.88 155 1.6100 GRS439003005 EKTER 05/11/2025 3.1200 - 41882 3.1400 3.0450 129375.21 264 3.0800 GRS222213001 ELBE 05/11/2025 5.2500 - 901 5.2500 5.1500 4640.55 12 5.1500 GRS240003012 ELHA 05/11/2025 3.3000 - 154413 3.3450 3.2800 510818.61 467 3.3450 GRS281003004 ELIN 05/11/2025 2.4200 - 5029 2.4200 2.3800 12057.84 15 2.4000 GRS477003008 ELLAKTOR 05/11/2025 1.6180 - 260269 1.6480 1.6140 423790.16 500 1.6480 GRS191213008 ELPE 05/11/2025 7.7050 - 452776 7.8250 7.6750 3506685.59 1596 7.7500 GRS298343005 ELSTR 05/11/2025 2.5000 - 2853 2.5000 2.4400 7015.15 23 2.4400 GRS088003017 ELTON 05/11/2025 2.0000 - 9942 2.0200 1.9800 19800.18 46 1.9800 GRS397003005 EPIL 05/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 05/11/2025 13.1800 - 2073391 13.2000 12.9250 27169491.50 3158 13.0900 GRS003003035 EUROB 05/11/2025 3.2200 - 7871369 3.2520 3.2010 25322976.62 4160 3.2200 GRS323003012 EVR 05/11/2025 1.9750 - 6305 1.9800 1.9200 12217.70 18 1.9800 GRS474003001 EVROF 05/11/2025 2.7200 - 1215 2.7300 2.6700 3260.50 23 2.6800 GRS385113006 EXAE 05/11/2025 6.1900 - 220118 6.2500 6.1800 1364078.92 401 6.1800 GRS395363005 EYAPS 05/11/2025 3.6100 - 23348 3.7000 3.5800 84624.37 128 3.7000 GRS428003008 EYDAP 05/11/2025 6.6900 - 49573 6.8700 6.6800 333033.71 326 6.8100 GRS359353000 FAIS 05/11/2025 3.2400 - 25604 3.2600 3.2000 82695.04 56 3.2200 GRS542003009 FLEXO 05/11/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 05/11/2025 4.0300 - 99417 4.0600 4.0000 401046.71 238 4.0600 GRS096003009 FRIGO 05/11/2025 0.4990 - 58577 0.5080 0.4890 29044.64 62 0.4940 GRS346003015 GEBKA 05/11/2025 2.1000 - 16650 2.1200 2.0200 34745.46 56 2.0200 GRS137003000 GEKTERNA 05/11/2025 23.0600 - 52912 23.2400 22.8400 1215257.82 499 23.0200 GRS145003000 HAIDE 05/11/2025 0.7600 - 166 0.7700 0.7300 124.69 17 0.7300 GRS350263000 HTO 05/11/2025 16.3300 - 287612 16.5200 16.2700 4710618.98 1483 16.3700 GRS260333000 IATR 05/11/2025 1.9000 - 2613 1.9000 1.8550 4907.21 23 1.8800 GRS147233001 IKTIN 05/11/2025 0.4000 - 33897 0.4020 0.3880 13333.06 104 0.3965 GRS372003004 ILYDA 05/11/2025 5.4000 - 7496 5.5200 5.4000 40991.08 44 5.4600 GRS475003018 INLIF 05/11/2025 5.7400 - 32760 5.7800 5.6600 187555.94 90 5.6800 GRS805003001 INLOT 05/11/2025 1.0900 - 2891386 1.0960 1.0800 3141847.77 974 1.0940 GRS343313003 INTEK 05/11/2025 5.8700 - 20853 5.8900 5.7200 121308.40 139 5.8900 GRS148003015 INTET 05/11/2025 1.3450 - 3600 1.3500 1.2800 4848.00 4 1.2800 GRS247003007 INTRK 05/11/2025 3.3150 - 58530 3.3450 3.2850 193464.76 238 3.3300 GRS087003000 KARE 05/11/2025 350.0000 - 101 350.0000 350.0000 35350.00 15 350.0000 GRS120003009 KEKR 05/11/2025 2.0500 - 33690 2.1400 1.8800 67149.15 136 1.9800 GRS070003009 KORDE 05/11/2025 0.4680 - 4118 0.4680 0.4500 1863.00 20 0.4520 GRS384003000 KRI 05/11/2025 19.6800 - 12143 19.7000 19.5600 238094.38 124 19.7000 GRS469003024 KTILA 05/11/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 05/11/2025 3.4800 - 7805 3.5200 3.4100 26946.59 29 3.5000 GRS117123000 KYRI 05/11/2025 2.0300 - 35377 2.1400 2.0300 73762.28 98 2.0800 GRS295003008 KYSA 05/11/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 05/11/2025 7.3100 - 94536 7.3500 7.2700 690912.60 464 7.3300 GRS245213004 LAMPS 05/11/2025 46.0000 - 26 46.8000 46.8000 1216.80 1 46.8000 GRS128003001 LANAC 05/11/2025 1.5600 - 2528 1.5800 1.4600 3843.12 29 1.5300 GRS047063003 LAVI 05/11/2025 0.8000 - 17691 0.8140 0.7810 14167.57 20 0.8040 GRS246003008 LEBEK 05/11/2025 0.3200 - 50 0.3200 0.3200 16.00 1 0.3200 GRS090003005 LEBEP 05/11/2025 0.2000 - 5380 0.2000 0.2000 1076.00 4 0.2000 GRS090004003 LOGISMOS 05/11/2025 2.2600 - 725 2.2800 2.2600 1642.88 6 2.2600 GRS461003006 MATHIO 05/11/2025 0.8500 - 410 0.8500 0.8250 346.48 11 0.8500 GRS374003002 MEDIC 05/11/2025 2.5500 - 5700 2.5900 2.5000 14542.60 23 2.5400 GRS424003002 MERKO 05/11/2025 36.2000 - 36 36.2000 36.0000 1299.00 3 36.0000 GRK014011008 MEVA 05/11/2025 8.9500 - 8513 9.0000 8.7500 75091.95 48 9.0000 GRS319103008 MIG 05/11/2025 3.8800 - 19488 3.8800 3.7400 74128.36 117 3.8400 GRS314003013 MIN 05/11/2025 0.6420 - 603 0.6600 0.6380 386.56 7 0.6500 GRS237003009 MODA 05/11/2025 5.3800 - 970 5.3800 5.2600 5183.00 17 5.3000 GRS375183001 MOH 05/11/2025 26.5200 - 191531 26.8000 26.1000 5067598.80 1378 26.2400 GRS426003000 MOTO 05/11/2025 2.7100 - 10180 2.7400 2.7000 27747.93 40 2.7300 GRS488003005 MOYZK 05/11/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 05/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 05/11/2025 45.6800 - 235296 45.8000 44.5600 10641046.88 3433 45.2000 GB00BTQGS779 NAKAS 05/11/2025 3.6800 - 3585 3.7400 3.4000 12931.16 34 3.4000 GRS387503006 NAYP 05/11/2025 1.4000 - 7404 1.4250 1.3700 10373.77 28 1.3950 GRS265003004 NOVAL 05/11/2025 2.6700 - 21365 2.7000 2.6500 57151.00 66 2.6800 GRS824003008 OLTH 05/11/2025 35.4000 - 1302 36.0000 35.0000 45824.30 44 36.0000 GRS427003009 OLYMP 05/11/2025 2.3100 - 5114 2.3300 2.3000 11775.71 34 2.3000 GRS403003007 ONYX 05/11/2025 2.2700 - 44494 2.2700 2.1800 99074.97 101 2.2400 GRS530003003 OPAP 05/11/2025 17.5200 - 1244209 17.7000 17.1200 21736940.30 3222 17.5000 GRS419003009 OPTIMA 05/11/2025 7.9100 - 112851 8.0100 7.8100 892510.19 642 7.9300 GRS533003000 ORILINA 05/11/2025 0.7960 - 17880 0.7980 0.7960 14245.68 27 0.7960 GRS535003008 OTOEL 05/11/2025 11.1200 - 3412 11.3000 11.1200 38167.40 49 11.3000 GRS337003008 PAIR 05/11/2025 0.8580 - 21621 0.8880 0.8460 18442.45 27 0.8880 GRS275073005 PAP 05/11/2025 3.0000 - 3140 3.0300 2.9800 9441.52 20 3.0300 GRS065003014 PERF 05/11/2025 7.2800 - 13203 7.2800 7.0800 95191.25 80 7.1200 GRS505003004 PETRO 05/11/2025 8.8000 - 5185 8.9200 8.7800 45803.42 24 8.8200 GRS345503007 PLAKR 05/11/2025 14.5000 - 609 14.8000 14.5000 8857.60 12 14.8000 GRS326003019 PLAT 05/11/2025 3.8950 - 17648 3.9100 3.8750 68715.35 87 3.9000 GRS239003007 PPA 05/11/2025 43.0000 - 10159 43.8500 43.0000 438868.50 127 43.8500 GRS470003013 PPC 05/11/2025 15.9500 - 423355 16.0800 15.6800 6718131.34 1990 15.9000 GRS434003000 PRD 05/11/2025 0.4560 - 8949 0.4680 0.4560 4109.74 17 0.4580 GRS184003002 PREMIA 05/11/2025 1.3260 - 115335 1.3480 1.3260 153264.09 229 1.3300 GRS497003012 PRODEA 05/11/2025 5.9000 - 437 5.9500 5.9000 2578.90 4 5.9500 GRS509003018 PROF 05/11/2025 7.2400 - 18897 7.3000 7.1400 135946.32 65 7.2200 GRS472003011 PROFK 05/11/2025 1.3650 - 3565 1.3650 1.3500 4820.68 13 1.3500 GRS095003000 QLCO 05/11/2025 5.3550 - 33227 5.4400 5.3350 179101.88 130 5.3350 GRS543003008 QUAL 05/11/2025 1.3400 - 28416 1.3760 1.3260 38239.55 76 1.3680 GRS396003006 QUEST 05/11/2025 6.9000 - 19698 7.0700 6.8600 137292.41 122 6.9200 GRS310003009 REALCONS 05/11/2025 5.1600 - 8010 5.1600 4.9600 40695.00 24 5.0400 GRS522003003 REVOIL 05/11/2025 1.6700 - 13117 1.6950 1.6450 21889.25 60 1.6950 GRS473003002 SAR 05/11/2025 12.5400 - 56978 12.6000 12.5200 717296.62 408 12.6000 GRS204003008 SIDMA 05/11/2025 1.4950 - 700 1.5450 1.4950 1059.50 7 1.5400 GRS484003009 SPACE 05/11/2025 7.4000 - 2253 7.5000 7.3000 16662.00 21 7.3200 GRS402003008 SPIR 05/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 05/11/2025 15.0000 - 4297 15.1000 14.8000 64232.95 31 14.9500 GRS004013009 TITC 05/11/2025 39.3000 - 37749 39.3000 38.5000 1473328.80 506 38.8500 BE0974338700 TPEIR 05/11/2025 6.7900 - 4289790 6.9020 6.7340 29139491.32 4705 6.8420 GRS014003032 TRASTOR 05/11/2025 1.2400 - 8162 1.2400 1.2100 10086.26 25 1.2100 GRS487003006 TRESTATES 05/11/2025 1.7800 - 73369 1.7850 1.7700 130446.25 103 1.7750 GRS534003009 VIO 05/11/2025 8.8400 - 196245 8.8600 8.6500 1710916.40 644 8.7000 BE0974271034 VOSYS 05/11/2025 2.2200 - 6304 2.2400 2.1400 13816.58 47 2.1800 GRS407183003 XYLEK 05/11/2025 0.2630 - 30300 0.2640 0.2600 7903.10 19 0.2600 GRS131003006 XYLEP 05/11/2025 0.4680 - 205 0.4700 0.4680 95.95 4 0.4680 GRS131004004 YALCO 05/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005