SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 06/11/2025 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 06/11/2025 4.8000 - 22789 4.8400 4.7900 109849.80 86 4.8200 AT0000A325L0 ADMIE 06/11/2025 2.9700 - 188822 2.9750 2.9300 556733.84 370 2.9700 GRS518003009 AEGN 06/11/2025 13.5400 - 58109 13.6000 13.4000 785556.24 607 13.5000 GRS495003006 AEM 06/11/2025 6.0900 - 85986 6.1500 6.0450 523591.12 362 6.1000 GRS541003000 AIA 06/11/2025 9.8650 - 166629 10.0900 9.8650 1658708.46 861 10.0200 GRS536003007 AKRIT 06/11/2025 1.1500 - 1550 1.1500 1.1500 1782.50 14 1.1500 GRS373173004 AKTR 06/11/2025 8.4000 - 607865 8.6800 8.4000 5122714.27 901 8.6800 GRS432003028 ALMY 06/11/2025 4.9100 - 15562 4.9800 4.8600 76354.99 51 4.9300 GRS289103004 ALPHA 06/11/2025 3.4880 - 8364930 3.4900 3.3720 28866919.72 5145 3.4230 GRS830003000 ANDRO 06/11/2025 7.3000 - 1294 7.4000 7.3000 9565.20 15 7.4000 GRS433003019 ASCO 06/11/2025 3.8000 - 16102 3.8200 3.7700 61210.93 67 3.8200 GRS404003006 ASTAK 06/11/2025 7.3200 - 3318 7.3400 7.2400 24309.90 45 7.3200 GRS331043000 ATEK 06/11/2025 1.6000 - 3754 1.6600 1.6000 6034.66 27 1.6400 GRS340263003 ATRUST 06/11/2025 10.8500 - 676 10.8500 10.8500 7334.60 9 10.8500 GRS504003021 ATTICA 06/11/2025 1.8300 - 18552 1.8400 1.8250 33966.39 45 1.8300 GRS144003001 AVAX 06/11/2025 2.3300 - 154542 2.3400 2.3000 359059.36 277 2.3200 GRS213213002 AVE 06/11/2025 0.4950 - 33961 0.4970 0.4900 16803.53 40 0.4960 GRS489003004 BELA 06/11/2025 27.6000 - 174715 27.9800 27.3000 4833842.64 1050 27.3000 GRS282183003 BIOKA 06/11/2025 1.7900 - 26926 1.8250 1.7800 48533.12 81 1.8150 GRS165063009 BIOSK 06/11/2025 3.1200 - 38047 3.1800 3.0200 118841.37 115 3.0800 GRS084003011 BIOT 06/11/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 06/11/2025 4.1700 - 3877 4.1700 4.1600 16166.09 21 4.1700 GRS524003001 BOCHGR 06/11/2025 7.8400 - 701862 7.9000 7.7800 5505680.48 1682 7.9000 IE00BD5B1Y92 BRIQ 06/11/2025 2.8200 - 27053 2.8800 2.8100 76510.16 57 2.8800 GRS517003000 CENER 06/11/2025 15.2800 - 1023450 15.2800 14.9600 15544624.51 2742 14.9600 BE0974303357 CENTR 06/11/2025 0.3340 - 22012 0.3340 0.3230 7197.66 22 0.3290 GRS449003003 CNLCAP 06/11/2025 6.6500 - 100 6.6500 6.6500 665.00 1 6.6500 GRS520003005 CPI 06/11/2025 0.5940 - 3093 0.5940 0.5800 1805.00 9 0.5860 GRS413313008 CREDIA 06/11/2025 1.4720 - 518370 1.5100 1.4600 766808.82 454 1.5100 GRS001003052 DAIOS 06/11/2025 7.2500 - 1213 7.5000 7.2000 8819.80 33 7.2500 GRS382073005 DIMAND 06/11/2025 9.5400 - 4794 9.5800 9.4400 45662.64 27 9.5800 GRS525003000 DOMIK 06/11/2025 2.0600 - 11681 2.0800 2.0000 23728.32 53 2.0800 GRS364253005 DROME 06/11/2025 0.3460 - 8619 0.3460 0.3180 2959.12 14 0.3440 GRS412503005 DUR 06/11/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 06/11/2025 39.5200 - 9891 40.0000 39.5200 393306.72 181 39.9000 CH0198251305 EIS 06/11/2025 1.6420 - 61466 1.6840 1.6420 102456.57 123 1.6760 GRS439003005 EKTER 06/11/2025 3.0700 - 34217 3.1550 3.0700 106065.13 146 3.1400 GRS222213001 ELBE 06/11/2025 5.1500 - 227 5.2000 5.1500 1174.05 3 5.2000 GRS240003012 ELHA 06/11/2025 3.3250 - 171188 3.3850 3.3150 575142.41 548 3.3400 GRS281003004 ELIN 06/11/2025 2.4600 - 18406 2.4900 2.4000 45082.92 35 2.4900 GRS477003008 ELLAKTOR 06/11/2025 1.6360 - 162875 1.6380 1.6200 265367.49 256 1.6380 GRS191213008 ELPE 06/11/2025 7.8300 - 564100 7.8700 7.7200 4406285.09 2000 7.8100 GRS298343005 ELSTR 06/11/2025 2.4900 - 3405 2.5800 2.4600 8494.04 42 2.5000 GRS088003017 ELTON 06/11/2025 2.0000 - 51621 2.0100 1.9750 102578.86 92 2.0000 GRS397003005 EPIL 06/11/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 06/11/2025 12.6000 - 4327169 13.0400 12.6000 55136037.50 5716 13.0000 GRS003003035 EUROB 06/11/2025 3.2440 - 9146599 3.2690 3.1840 29498870.11 6287 3.2090 GRS323003012 EVR 06/11/2025 1.9300 - 34912 1.9950 1.9200 67944.34 54 1.9900 GRS474003001 EVROF 06/11/2025 2.7200 - 105 2.7400 2.7200 285.80 3 2.7400 GRS385113006 EXAE 06/11/2025 6.1800 - 394758 6.1900 6.1300 2428836.63 411 6.1600 GRS395363005 EYAPS 06/11/2025 3.6200 - 4359 3.6500 3.5900 15742.61 30 3.6000 GRS428003008 EYDAP 06/11/2025 6.7700 - 43472 6.8100 6.6200 292227.96 328 6.6500 GRS359353000 FAIS 06/11/2025 3.2300 - 22269 3.2350 3.1900 71741.31 52 3.2300 GRS542003009 FLEXO 06/11/2025 8.0000 - 933 8.0000 8.0000 7464.00 2 8.0000 GRS259003002 FOYRK 06/11/2025 3.9400 - 110340 4.0250 3.9250 439391.86 442 4.0250 GRS096003009 FRIGO 06/11/2025 0.4830 - 108713 0.4910 0.4750 52441.37 154 0.4880 GRS346003015 GEBKA 06/11/2025 2.1100 - 20965 2.1100 2.0300 43843.33 56 2.0600 GRS137003000 GEKTERNA 06/11/2025 23.0000 - 50415 23.0600 22.8600 1157136.82 816 22.9600 GRS145003000 HAIDE 06/11/2025 0.7350 - 1047 0.7550 0.7300 769.87 14 0.7350 GRS350263000 HTO 06/11/2025 16.2400 - 242740 16.4900 16.2200 3969531.86 1169 16.2200 GRS260333000 IATR 06/11/2025 1.8800 - 4365 1.9000 1.8600 8145.22 14 1.9000 GRS147233001 IKTIN 06/11/2025 0.4075 - 178920 0.4100 0.3935 72274.55 146 0.4000 GRS372003004 ILYDA 06/11/2025 5.5600 - 14625 5.6000 5.4600 80698.32 34 5.6000 GRS475003018 INLIF 06/11/2025 5.9800 - 135621 6.0200 5.8000 801889.68 363 5.8600 GRS805003001 INLOT 06/11/2025 1.1000 - 3488629 1.1000 1.0820 3805843.54 581 1.0920 GRS343313003 INTEK 06/11/2025 5.7900 - 17188 5.8500 5.7900 99965.41 125 5.8500 GRS148003015 INTET 06/11/2025 1.3450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 06/11/2025 3.3500 - 172186 3.3750 3.2850 573895.54 335 3.3200 GRS087003000 KARE 06/11/2025 356.0000 - 192 356.0000 350.0000 67824.00 40 350.0000 GRS120003009 KEKR 06/11/2025 2.0200 - 2865 2.0400 2.0000 5785.16 14 2.0400 GRS070003009 KORDE 06/11/2025 0.4680 - 4722 0.4680 0.4440 2161.51 25 0.4500 GRS384003000 KRI 06/11/2025 19.4000 - 12229 19.6600 19.2400 238139.38 178 19.6600 GRS469003024 KTILA 06/11/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 06/11/2025 3.4700 - 30059 3.5600 3.3800 103729.97 89 3.5000 GRS117123000 KYRI 06/11/2025 2.0100 - 14795 2.0800 2.0100 30301.74 44 2.0700 GRS295003008 KYSA 06/11/2025 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 06/11/2025 7.2500 - 117135 7.3400 7.2400 855114.39 589 7.3100 GRS245213004 LAMPS 06/11/2025 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 06/11/2025 1.6200 - 1394 1.6400 1.5600 2204.62 9 1.5800 GRS047063003 LAVI 06/11/2025 0.8100 - 1109122 0.8150 0.7900 898346.60 52 0.7900 GRS246003008 LEBEK 06/11/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 06/11/2025 0.2200 - 4000 0.2200 0.2200 880.00 3 0.2200 GRS090004003 LOGISMOS 06/11/2025 2.2600 - 100 2.2600 2.2600 226.00 1 2.2600 GRS461003006 MATHIO 06/11/2025 0.8550 - 300 0.8650 0.8400 256.50 3 0.8600 GRS374003002 MEDIC 06/11/2025 2.5000 - 2427 2.5500 2.4700 6076.75 11 2.5500 GRS424003002 MERKO 06/11/2025 36.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 06/11/2025 8.9000 - 4980 9.0000 8.7500 44173.05 69 8.7500 GRS319103008 MIG 06/11/2025 3.8300 - 5141 3.8500 3.8000 19635.84 223 3.8500 GRS314003013 MIN 06/11/2025 0.6600 - 2310 0.6860 0.6500 1518.07 20 0.6500 GRS237003009 MODA 06/11/2025 5.3000 - 2005 5.3000 5.1800 10535.60 21 5.2200 GRS375183001 MOH 06/11/2025 26.2600 - 106111 26.7000 26.2600 2806094.94 1013 26.3000 GRS426003000 MOTO 06/11/2025 2.6900 - 11847 2.7100 2.6700 31849.54 42 2.7100 GRS488003005 MOYZK 06/11/2025 0.5900 - 750 0.5800 0.5700 430.50 2 0.5800 GRS054003009 MPITR 06/11/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 06/11/2025 43.0000 - 777221 43.9000 42.4200 33536379.06 8338 43.8600 GB00BTQGS779 NAKAS 06/11/2025 3.6800 - 66 3.6800 3.4200 236.28 7 3.4200 GRS387503006 NAYP 06/11/2025 1.4050 - 9769 1.4200 1.3600 13423.86 47 1.4200 GRS265003004 NOVAL 06/11/2025 2.6900 - 5957 2.6900 2.6600 15924.15 21 2.6700 GRS824003008 OLTH 06/11/2025 34.7000 - 3410 35.8000 34.7000 118703.10 48 35.8000 GRS427003009 OLYMP 06/11/2025 2.3200 - 12272 2.3200 2.2700 28159.04 58 2.3000 GRS403003007 ONYX 06/11/2025 2.2300 - 28373 2.2700 2.1900 62887.86 86 2.2700 GRS530003003 OPAP 06/11/2025 17.3300 - 676673 17.6800 17.2100 11751720.85 2747 17.5000 GRS419003009 OPTIMA 06/11/2025 7.7400 - 165886 7.8800 7.7000 1288439.95 871 7.8600 GRS533003000 ORILINA 06/11/2025 0.7960 - 40180 0.7960 0.7920 31901.28 21 0.7940 GRS535003008 OTOEL 06/11/2025 11.3000 - 39755 11.4600 11.1000 450385.60 295 11.1000 GRS337003008 PAIR 06/11/2025 0.8500 - 4776 0.8680 0.8360 4041.15 23 0.8680 GRS275073005 PAP 06/11/2025 2.9700 - 53616 2.9900 2.9000 159732.28 25 2.9000 GRS065003014 PERF 06/11/2025 7.6400 - 118592 7.6600 7.2500 893230.27 291 7.2500 GRS505003004 PETRO 06/11/2025 8.9200 - 5407 8.9200 8.7600 47826.82 42 8.8200 GRS345503007 PLAKR 06/11/2025 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 06/11/2025 3.8950 - 21997 3.9000 3.8500 85258.28 66 3.9000 GRS239003007 PPA 06/11/2025 43.0000 - 4995 43.2000 42.6500 214133.35 113 43.2000 GRS470003013 PPC 06/11/2025 15.9500 - 493783 16.0500 15.6900 7863477.02 1827 15.9500 GRS434003000 PRD 06/11/2025 0.4680 - 20599 0.4680 0.4500 9425.10 31 0.4500 GRS184003002 PREMIA 06/11/2025 1.3020 - 135128 1.3440 1.3020 177830.07 252 1.3400 GRS497003012 PRODEA 06/11/2025 5.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 06/11/2025 7.1800 - 16977 7.3100 7.1600 122112.96 64 7.3100 GRS472003011 PROFK 06/11/2025 1.3350 - 2920 1.3550 1.3300 3909.32 14 1.3350 GRS095003000 QLCO 06/11/2025 5.4800 - 29496 5.4800 5.3300 158198.63 98 5.3750 GRS543003008 QUAL 06/11/2025 1.2920 - 89830 1.3480 1.2660 117806.19 199 1.3400 GRS396003006 QUEST 06/11/2025 6.9200 - 16681 6.9700 6.8800 115489.30 95 6.9000 GRS310003009 REALCONS 06/11/2025 5.1600 - 8445 5.1600 4.9600 43098.20 37 4.9600 GRS522003003 REVOIL 06/11/2025 1.6900 - 35135 1.6900 1.6400 58610.45 43 1.6800 GRS473003002 SAR 06/11/2025 12.4800 - 60076 12.5600 12.4600 750796.40 449 12.5400 GRS204003008 SIDMA 06/11/2025 1.4200 - 3273 1.5200 1.4200 4823.10 26 1.5150 GRS484003009 SPACE 06/11/2025 7.1600 - 4750 7.3600 7.1600 34315.36 44 7.3400 GRS402003008 SPIR 06/11/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 06/11/2025 14.8500 - 5313 15.0000 14.8000 79333.80 48 15.0000 GRS004013009 TITC 06/11/2025 40.7500 - 189494 40.7500 38.9500 7604160.85 1549 39.3000 BE0974338700 TPEIR 06/11/2025 6.7900 - 5313660 6.8740 6.6920 36087396.53 4331 6.7800 GRS014003032 TRASTOR 06/11/2025 1.2400 - 566 1.2300 1.2300 696.18 4 1.2300 GRS487003006 TRESTATES 06/11/2025 1.7800 - 57866 1.7850 1.7700 102890.61 73 1.7800 GRS534003009 VIO 06/11/2025 9.2900 - 465446 9.2900 8.9200 4251435.43 1744 8.9300 BE0974271034 VOSYS 06/11/2025 2.2400 - 4574 2.2600 2.2000 10270.18 39 2.2200 GRS407183003 XYLEK 06/11/2025 0.2620 - 27755 0.2650 0.2590 7314.45 24 0.2650 GRS131003006 XYLEP 06/11/2025 0.4580 - 21 0.4760 0.4580 9.80 3 0.4760 GRS131004004 YALCO 06/11/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005