SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 04/12/2025 6.3500 - 13 6.3500 6.3500 82.55 2 6.3500 GRS059063008 ACAG 04/12/2025 5.5700 - 18052 5.5800 5.5200 100299.42 62 5.5800 AT0000A325L0 ADMIE 04/12/2025 2.8500 - 148597 2.9000 2.8400 426618.15 371 2.8900 GRS518003009 AEGN 04/12/2025 14.0000 - 78901 14.1200 13.8000 1100426.68 666 14.0200 GRS495003006 AEM 04/12/2025 6.4450 - 163524 6.5400 6.3900 1053953.22 367 6.4500 GRS541003000 AIA 04/12/2025 10.0500 - 147551 10.1900 10.0500 1493915.18 438 10.1000 GRS536003007 AKRIT 04/12/2025 1.0600 - 5116 1.0600 1.0500 5418.26 21 1.0500 GRS373173004 AKTR 04/12/2025 9.4300 - 422198 9.4300 9.2300 3932079.60 565 9.3200 GRS432003028 ALMY 04/12/2025 5.0000 - 17599 5.0200 4.9500 87665.41 55 5.0000 GRS289103004 ALPHA 04/12/2025 3.4440 - 4444791 3.4780 3.4120 15330092.51 2989 3.4500 GRS830003000 ANDRO 04/12/2025 7.8800 - 2187 7.9200 7.8600 17245.12 19 7.9200 GRS433003019 ASCO 04/12/2025 4.1600 - 15611 4.1800 4.0800 64484.26 46 4.1300 GRS404003006 ASTAK 04/12/2025 7.2600 - 2420 7.2800 7.2400 17579.20 42 7.2400 GRS331043000 ATEK 04/12/2025 1.6400 - 5406 1.7000 1.6000 8901.72 38 1.6300 GRS340263003 ATRUST 04/12/2025 12.2500 - 870 12.3000 12.2000 10673.35 9 12.3000 GRS504003021 ATTICA 04/12/2025 1.8200 - 9722 1.8300 1.8150 17709.32 37 1.8150 GRS144003001 AVAX 04/12/2025 2.4700 - 104879 2.4800 2.4500 258340.12 225 2.4800 GRS213213002 AVE 04/12/2025 0.4950 - 13397 0.4960 0.4900 6601.19 28 0.4900 GRS489003004 BELA 04/12/2025 27.6000 - 334720 27.7800 27.4400 9234203.26 840 27.7800 GRS282183003 BIOKA 04/12/2025 1.8350 - 35427 1.8750 1.8350 65743.91 145 1.8450 GRS165063009 BIOSK 04/12/2025 2.9600 - 3159 3.0000 2.9300 9332.55 26 3.0000 GRS084003011 BIOT 04/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 04/12/2025 4.2100 - 1925 4.2100 4.2000 8102.25 17 4.2000 GRS524003001 BOCHGR 04/12/2025 7.9800 - 641472 7.9800 7.8000 5068387.06 1180 7.9400 IE00BD5B1Y92 BRIQ 04/12/2025 2.8900 - 19000 2.9000 2.8900 54913.00 36 2.8900 GRS517003000 CENER 04/12/2025 15.5000 - 242879 15.5000 14.9000 3710052.51 907 14.9000 BE0974303357 CENTR 04/12/2025 0.3400 - 4711 0.3450 0.3400 1601.75 13 0.3450 GRS449003003 CNLCAP 04/12/2025 6.7000 - 44 6.7500 6.7000 295.55 11 6.7000 GRS520003005 CPI 04/12/2025 0.5820 - 10600 0.5920 0.5780 6159.41 16 0.5780 GRS413313008 CREDIA 04/12/2025 1.5400 - 380807 1.5640 1.5380 589352.87 345 1.5500 GRS001003052 DAIOS 04/12/2025 7.2000 - 650 7.2500 7.1500 4682.50 16 7.2500 GRS382073005 DIMAND 04/12/2025 10.0000 - 6370 10.1000 10.0000 63820.40 27 10.0500 GRS525003000 DOMIK 04/12/2025 1.9650 - 7841 1.9900 1.9650 15480.60 34 1.9650 GRS364253005 DROME 04/12/2025 0.3700 - 1271 0.3780 0.3570 458.94 14 0.3780 GRS412503005 DUR 04/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 04/12/2025 42.3600 - 25328 42.5400 42.0800 1072362.50 245 42.5400 CH0198251305 EIS 04/12/2025 1.7840 - 116427 1.8000 1.7700 207595.45 209 1.7900 GRS439003005 EKTER 04/12/2025 3.1450 - 83572 3.1500 3.0800 260723.44 275 3.1000 GRS222213001 ELBE 04/12/2025 5.3500 - 1 5.3500 5.3500 5.35 1 5.3500 GRS240003012 ELHA 04/12/2025 3.3550 - 126280 3.4400 3.3500 426593.84 420 3.4400 GRS281003004 ELIN 04/12/2025 2.4000 - 5805 2.4000 2.3900 13908.85 11 2.3900 GRS477003008 ELLAKTOR 04/12/2025 1.7640 - 141844 1.7800 1.7600 250830.68 339 1.7700 GRS191213008 ELPE 04/12/2025 8.3400 - 107366 8.4350 8.3200 899399.92 594 8.3200 GRS298343005 ELSTR 04/12/2025 2.4000 - 5192 2.4300 2.3900 12445.36 29 2.4100 GRS088003017 ELTON 04/12/2025 1.9200 - 19296 1.9400 1.9100 37239.96 60 1.9100 GRS397003005 EPIL 04/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 04/12/2025 13.4500 - 1474376 13.5300 13.2700 19744540.00 2786 13.4400 GRS003003035 EUROB 04/12/2025 3.4820 - 6138944 3.5260 3.4170 21287061.72 4655 3.5260 GRS323003012 EVR 04/12/2025 1.9750 - 784696 1.9800 1.8800 1425089.68 240 1.8800 GRS474003001 EVROF 04/12/2025 3.1000 - 4595 3.1300 3.0400 14191.89 24 3.0500 GRS385113006 EXAE 04/12/2025 6.2700 - 73294 6.3200 6.2300 458900.73 209 6.3200 GRS395363005 EYAPS 04/12/2025 3.8600 - 13086 3.8700 3.8000 49987.82 62 3.8600 GRS428003008 EYDAP 04/12/2025 7.4100 - 86450 7.4100 7.2700 635163.30 394 7.4100 GRS359353000 FAIS 04/12/2025 3.4200 - 38261 3.4600 3.3900 130891.88 66 3.4600 GRS542003009 FLEXO 04/12/2025 8.0000 - 600 8.0000 7.8500 4770.00 3 7.8500 GRS259003002 FOYRK 04/12/2025 4.2500 - 60763 4.2800 4.1500 256972.68 288 4.1900 GRS096003009 FRIGO 04/12/2025 0.4730 - 23014 0.4890 0.4650 11003.42 30 0.4650 GRS346003015 GEBKA 04/12/2025 2.4300 - 7410 2.4400 2.3800 17761.48 40 2.3900 GRS137003000 GEKTERNA 04/12/2025 25.0000 - 117375 25.1000 24.9000 2933874.48 1067 24.9000 GRS145003000 HAIDE 04/12/2025 0.7300 - 464 0.7600 0.7250 339.07 13 0.7550 GRS350263000 HTO 04/12/2025 17.3600 - 207764 17.5900 17.3100 3619766.29 1079 17.3100 GRS260333000 IATR 04/12/2025 1.9100 - 20053 1.9750 1.8850 38443.97 77 1.9750 GRS147233001 IKTIN 04/12/2025 0.4350 - 56054 0.4400 0.4270 24277.50 178 0.4400 GRS372003004 ILYDA 04/12/2025 5.0400 - 6648 5.0800 4.9600 33316.10 50 5.0600 GRS475003018 INLIF 04/12/2025 5.9600 - 1358 5.9600 5.9200 8062.52 17 5.9200 GRS805003001 INLOT 04/12/2025 1.0320 - 2474688 1.0460 1.0320 2567248.62 806 1.0340 GRS343313003 INTEK 04/12/2025 5.9000 - 44841 5.9300 5.8500 264602.11 159 5.9200 GRS148003015 INTET 04/12/2025 1.4400 - 1121 1.4400 1.4400 1614.24 3 1.4400 GRS247003007 INTRK 04/12/2025 3.3150 - 129832 3.3700 3.2950 431005.96 354 3.3550 GRS087003000 KARE 04/12/2025 340.0000 - 445 340.0000 338.0000 150718.00 49 340.0000 GRS120003009 KEKR 04/12/2025 2.0400 - 17327 2.0800 1.9850 35468.87 80 2.0400 GRS070003009 KORDE 04/12/2025 0.4810 - 4536 0.4830 0.4710 2159.46 17 0.4720 GRS384003000 KRI 04/12/2025 19.2000 - 52824 19.4400 19.1200 1020210.98 190 19.3400 GRS469003024 KYLO 04/12/2025 3.7000 - 17530 3.7200 3.6500 64679.42 34 3.6700 GRS117123000 KYSA 04/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 04/12/2025 7.1700 - 158921 7.2500 7.1700 1147857.62 719 7.1800 GRS245213004 LAMPS 04/12/2025 46.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 04/12/2025 1.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 04/12/2025 0.8220 - 49416 0.8330 0.8220 40823.53 45 0.8220 GRS246003008 LEBEK 04/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 04/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 04/12/2025 2.1600 - 250 2.2000 2.1000 541.00 4 2.1000 GRS461003006 MATHIO 04/12/2025 0.9700 - 416 0.9800 0.9650 401.66 3 0.9650 GRS374003002 MEDIC 04/12/2025 2.5000 - 997 2.5000 2.5000 2492.50 5 2.5000 GRS424003002 MERKO 04/12/2025 35.4000 - 44 35.6000 35.2000 1557.20 4 35.2000 GRK014011008 MEVA 04/12/2025 8.6500 - 1156 8.7000 8.4000 9900.05 19 8.6000 GRS319103008 MIG 04/12/2025 3.8000 - 21127 3.8100 3.7900 80351.75 497 3.8000 GRS314003013 MIN 04/12/2025 0.6600 - 4818 0.6900 0.6400 3183.87 52 0.6600 GRS237003009 MODA 04/12/2025 5.4000 - 560 5.4000 5.3200 3020.40 7 5.3600 GRS375183001 MOH 04/12/2025 29.6000 - 97981 29.8800 29.6000 2912145.34 885 29.7800 GRS426003000 MOTO 04/12/2025 2.5800 - 27990 2.6600 2.5800 73226.68 62 2.6400 GRS488003005 MOYZK 04/12/2025 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 04/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 04/12/2025 42.7000 - 386660 43.4400 42.5200 16563853.00 4095 43.0000 GB00BTQGS779 NAKAS 04/12/2025 3.9600 - 2441 4.0400 3.7200 9496.78 28 3.7200 GRS387503006 NAYP 04/12/2025 1.3250 - 3970 1.3350 1.3200 5260.80 14 1.3300 GRS265003004 NOVAL 04/12/2025 2.7800 - 84812 2.7800 2.7400 234190.48 107 2.7700 GRS824003008 OLTH 04/12/2025 35.2000 - 40 35.2000 34.2000 1389.50 5 34.2000 GRS427003009 OLYMP 04/12/2025 2.3800 - 11385 2.3800 2.3100 26919.60 90 2.3400 GRS403003007 ONYX 04/12/2025 2.3300 - 233831 2.3800 2.2600 537986.21 367 2.2800 GRS530003003 OPAP 04/12/2025 18.2000 - 970559 18.2200 17.9400 17589556.29 2803 18.1400 GRS419003009 OPTIMA 04/12/2025 7.7900 - 196179 7.7900 7.6900 1519555.54 758 7.7600 GRS533003000 ORILINA 04/12/2025 0.7900 - 19207 0.7940 0.7760 15171.13 29 0.7760 GRS535003008 OTOEL 04/12/2025 11.8000 - 16126 11.8600 11.7200 189950.04 108 11.7600 GRS337003008 PAIR 04/12/2025 0.8460 - 10153 0.8460 0.8220 8470.68 26 0.8440 GRS275073005 PAP 04/12/2025 3.0000 - 2000 3.0000 3.0000 6000.00 13 3.0000 GRS065003014 PERF 04/12/2025 7.0000 - 8935 7.0400 6.9700 62636.29 30 7.0400 GRS505003004 PETRO 04/12/2025 8.5400 - 7325 8.6200 8.5400 62978.44 38 8.5600 GRS345503007 PLAKR 04/12/2025 14.9000 - 144 14.9000 14.6000 2142.40 7 14.6000 GRS326003019 PLAT 04/12/2025 3.9700 - 26783 4.0100 3.9600 106796.23 114 4.0000 GRS239003007 PPA 04/12/2025 41.4000 - 10896 41.4000 40.9000 448476.55 87 40.9000 GRS470003013 PPC 04/12/2025 17.6400 - 417650 17.9000 17.6400 7426497.47 1660 17.7500 GRS434003000 PRD 04/12/2025 0.4600 - 159839 0.4700 0.4120 71302.65 139 0.4220 GRS184003002 PREMIA 04/12/2025 1.3760 - 139612 1.3840 1.3620 191748.58 219 1.3780 GRS497003012 PRODEA 04/12/2025 6.0000 - 31 6.0000 6.0000 186.00 2 6.0000 GRS509003018 PROF 04/12/2025 7.0600 - 20986 7.1200 7.0200 147713.70 89 7.0700 GRS472003011 PROFK 04/12/2025 1.3350 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QLCO 04/12/2025 5.8450 - 493011 5.8450 5.6000 2835924.39 660 5.6300 GRS543003008 QUAL 04/12/2025 1.2700 - 47506 1.2820 1.2660 60396.49 76 1.2800 GRS396003006 QUEST 04/12/2025 7.0400 - 51759 7.0900 6.9700 364107.52 107 7.0500 GRS310003009 REALCONS 04/12/2025 5.0800 - 22102 5.1000 5.0000 111353.00 39 5.1000 GRS522003003 REVOIL 04/12/2025 1.6800 - 10704 1.7150 1.6550 18031.30 47 1.6900 GRS473003002 SAR 04/12/2025 12.8200 - 91578 12.9400 12.4200 1155681.32 487 12.5000 GRS204003008 SIDMA 04/12/2025 1.7900 - 5065 1.8100 1.7700 9077.47 22 1.7850 GRS484003009 SPACE 04/12/2025 7.2600 - 1908 7.2600 7.0800 13607.40 26 7.1200 GRS402003008 SPIR 04/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 04/12/2025 14.9000 - 2413 15.0500 14.8500 36086.90 34 15.0000 GRS004013009 TITC 04/12/2025 44.9500 - 21242 45.2500 44.6000 952192.85 616 44.8500 BE0974338700 TPEIR 04/12/2025 7.1100 - 1663887 7.1760 7.0300 11821381.43 2348 7.1720 GRS014003032 TRASTOR 04/12/2025 1.2400 - 3758 1.2500 1.2000 4597.80 27 1.2300 GRS487003006 TRESTATES 04/12/2025 1.9400 - 309319 1.9500 1.8900 596692.51 143 1.9300 GRS534003009 VIO 04/12/2025 10.8200 - 224408 10.8800 10.6200 2420340.06 724 10.7600 BE0974271034 VOSYS 04/12/2025 2.2600 - 1878 2.3000 2.2400 4256.72 19 2.2400 GRS407183003 XYLEK 04/12/2025 0.2680 - 25743 0.2690 0.2660 6902.78 21 0.2690 GRS131003006 XYLEP 04/12/2025 0.4540 - 200 0.4600 0.4540 90.86 3 0.4540 GRS131004004 YALCO 04/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 04/12/2025 2.9000 - 72367 3.0000 2.7600 211051.67 285 2.8100 GRS295003008