SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 17/03/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 17/03/2025 5.9700 - 23511 6.0300 5.9000 140358.91 59 6.0200 AT0000A325L0 ADMIE 17/03/2025 2.7050 - 309761 2.7200 2.6800 837550.86 390 2.7000 GRS518003009 AEGN 17/03/2025 11.8700 - 149699 11.9500 11.7600 1777513.85 607 11.8300 GRS495003006 AEM 17/03/2025 4.6460 - 52643 4.6820 4.6200 244612.25 163 4.6800 GRS541003000 AIA 17/03/2025 8.8380 - 140450 8.8540 8.8000 1241208.88 715 8.8000 GRS536003007 AKRIT 17/03/2025 0.7650 - 988 0.8000 0.7000 753.55 8 0.7000 GRS373173004 AKTR 17/03/2025 5.4300 - 181551 5.4800 5.4000 983991.35 338 5.4800 GRS432003028 ALMY 17/03/2025 4.5000 - 97342 4.5400 4.4400 437935.40 131 4.4700 GRS289103004 ALPHA 17/03/2025 2.2770 - 9497861 2.3110 2.2200 21620640.58 4500 2.2500 GRS015003007 ANDRO 17/03/2025 6.5200 - 575 6.5400 6.5000 3750.96 8 6.5400 GRS433003019 ASCO 17/03/2025 3.2300 - 4870 3.2300 3.2100 15716.80 34 3.2300 GRS404003006 ASTAK 17/03/2025 7.3000 - 100 7.2000 7.0200 703.80 3 7.0200 GRS331043000 ATEK 17/03/2025 0.9200 - 1 1.0000 1.0000 1.00 1 1.0000 GRS340263003 ATRUST 17/03/2025 8.7600 - 2017 8.8200 8.6000 17650.06 15 8.6000 GRS504003021 ATTICA 17/03/2025 2.3400 - 6517 2.3600 2.3300 15256.81 26 2.3300 GRS144003001 AVAX 17/03/2025 2.1750 - 628952 2.2100 2.1050 1366961.78 979 2.1300 GRS213213002 AVE 17/03/2025 0.4250 - 11990 0.4380 0.4180 5093.25 26 0.4300 GRS489003004 BELA 17/03/2025 27.0400 - 100208 27.2000 26.9400 2710760.82 789 27.0200 GRS282183003 BIOKA 17/03/2025 1.7150 - 12772 1.7500 1.7000 21900.33 80 1.7000 GRS165063009 BIOSK 17/03/2025 1.4600 - 36480 1.4950 1.4400 53328.70 48 1.4500 GRS084003011 BIOT 17/03/2025 0.2380 - 856 0.2200 0.2200 188.32 5 0.2200 GRS135003002 BLEKEDROS 17/03/2025 3.8500 - 1857 3.8600 3.8500 7154.02 13 3.8500 GRS524003001 BOCHGR 17/03/2025 5.6000 - 247429 5.6000 5.5400 1383367.24 188 5.5600 IE00BD5B1Y92 BRIQ 17/03/2025 2.4300 - 32070 2.4500 2.4100 77783.35 37 2.4200 GRS517003000 CENER 17/03/2025 9.3800 - 190683 9.4600 9.2400 1788737.66 729 9.2700 BE0974303357 CENTR 17/03/2025 0.3430 - 101 0.3430 0.3350 34.64 2 0.3350 GRS449003003 CNLCAP 17/03/2025 7.0000 - 68 7.0000 7.0000 476.00 1 7.0000 GRS520003005 CPI 17/03/2025 0.5640 - 7975 0.5720 0.5560 4497.46 30 0.5560 GRS413313008 DAIOS 17/03/2025 3.5400 - 15 3.5800 3.5800 53.70 4 3.5800 GRS382073005 DIMAND 17/03/2025 8.5700 - 8855 8.6900 8.5000 75863.00 53 8.6900 GRS525003000 DOMIK 17/03/2025 2.5750 - 2105 2.6300 2.5450 5420.13 13 2.5450 GRS364253005 DROME 17/03/2025 0.3300 - 2520 0.3470 0.3300 831.91 3 0.3470 GRS412503005 DUR 17/03/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 17/03/2025 40.9000 - 3033 40.9800 40.7400 124027.36 38 40.9800 CH0198251305 EKTER 17/03/2025 2.0400 - 21666 2.0700 2.0000 44229.36 117 2.0000 GRS222213001 ELBE 17/03/2025 5.1000 - 60 5.2000 5.0500 305.00 4 5.1000 GRS240003012 ELHA 17/03/2025 2.1750 - 156321 2.1900 2.1550 339919.07 527 2.1600 GRS281003004 ELIN 17/03/2025 2.1300 - 4705 2.1500 2.1100 10002.28 17 2.1400 GRS477003008 ELLAKTOR 17/03/2025 2.3150 - 196884 2.3550 2.3150 458731.29 334 2.3550 GRS191213008 ELPE 17/03/2025 7.7700 - 130436 7.8200 7.7200 1013361.80 481 7.8000 GRS298343005 ELSTR 17/03/2025 2.2700 - 1725 2.3000 2.2600 3910.55 11 2.3000 GRS088003017 ELTON 17/03/2025 1.7800 - 16100 1.8360 1.7780 28663.72 13 1.8360 GRS397003005 EPIL 17/03/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 17/03/2025 10.2000 - 1682454 10.2700 10.1600 17166177.43 2808 10.2200 GRS003003035 EUROB 17/03/2025 2.6440 - 2080968 2.6690 2.6030 5502588.96 1776 2.6300 GRS323003012 EUROC 17/03/2025 1.1200 - 43863 1.1400 1.1100 49200.63 48 1.1200 GRS439003005 EVR 17/03/2025 1.6050 - 1926 1.6200 1.5900 3094.22 8 1.6200 GRS474003001 EVROF 17/03/2025 1.8800 - 1701 1.9250 1.8800 3201.37 12 1.9250 GRS385113006 EXAE 17/03/2025 5.3700 - 133674 5.4200 5.3200 718052.99 457 5.3800 GRS395363005 EYAPS 17/03/2025 3.4700 - 12127 3.4800 3.4000 41787.98 60 3.4000 GRS428003008 EYDAP 17/03/2025 6.0100 - 21020 6.0500 5.9300 126267.86 197 5.9800 GRS359353000 FLEXO 17/03/2025 7.3000 - 2043 7.6000 7.3000 14926.00 5 7.3500 GRS259003002 FOYRK 17/03/2025 4.1000 - 19312 4.1250 4.0300 79187.14 93 4.0900 GRS096003009 FRIGO 17/03/2025 0.2200 - 37250 0.2320 0.2200 8495.00 12 0.2320 GRS346003015 GEBKA 17/03/2025 1.4450 - 620 1.4600 1.4400 897.20 6 1.4550 GRS137003000 GEKTERNA 17/03/2025 18.7600 - 89318 18.9000 18.6600 1676386.76 467 18.9000 GRS145003000 HAIDE 17/03/2025 0.7200 - 1761 0.7300 0.7000 1269.21 9 0.7100 GRS350263000 HTO 17/03/2025 15.2900 - 179649 15.4700 15.1700 2746225.35 1293 15.3100 GRS260333000 IATR 17/03/2025 1.9550 - 7220 1.9750 1.9000 14045.70 32 1.9200 GRS147233001 IKTIN 17/03/2025 0.3430 - 45644 0.3450 0.3410 15649.03 23 0.3435 GRS372003004 ILYDA 17/03/2025 1.7450 - 7134 1.7700 1.7100 12435.45 29 1.7100 GRS475003018 INLIF 17/03/2025 4.8300 - 2940 4.8400 4.8000 14213.52 16 4.8000 GRS805003001 INLOT 17/03/2025 1.0340 - 310077 1.0460 1.0200 320363.41 156 1.0380 GRS343313003 INTEK 17/03/2025 6.2000 - 32108 6.2200 6.1800 198958.65 153 6.2200 GRS148003015 INTET 17/03/2025 1.0900 - 1813 1.1200 1.0850 1979.73 19 1.0900 GRS247003007 INTRK 17/03/2025 3.1050 - 106315 3.1450 3.0800 330347.74 254 3.1000 GRS087003000 KARE 17/03/2025 314.0000 - 1176 326.0000 312.0000 371908.00 39 326.0000 GRS120003009 KEKR 17/03/2025 1.2500 - 16465 1.2750 1.2000 20593.08 44 1.2000 GRS070003009 KEPEN 17/03/2025 2.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 17/03/2025 0.4210 - 4787 0.4300 0.4200 2016.46 13 0.4300 GRS384003000 KRI 17/03/2025 16.3000 - 13553 16.5000 15.9000 220823.55 45 15.9000 GRS469003024 KTILA 17/03/2025 2.0800 - 100 2.1000 2.1000 210.00 1 2.1000 GRS354003006 KYLO 17/03/2025 3.3300 - 4991 3.3900 3.3200 16604.15 15 3.3800 GRS117123000 KYRI 17/03/2025 0.9360 - 0 0.0000 0.0000 0.00 0 0.0000 GRS295003008 KYSA 17/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 17/03/2025 6.6400 - 75519 6.6700 6.5800 501308.35 259 6.6300 GRS245213004 LAMPS 17/03/2025 37.2000 - 370 37.2000 37.0000 13754.00 5 37.2000 GRS128003001 LANAC 17/03/2025 0.9500 - 916 0.9900 0.9000 869.32 9 0.9000 GRS047063003 LAVI 17/03/2025 0.7970 - 75462 0.8040 0.7900 60153.72 77 0.7950 GRS246003008 LEBEK 17/03/2025 0.2300 - 1000 0.2220 0.2100 214.98 4 0.2100 GRS090003005 LEBEP 17/03/2025 0.2380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 17/03/2025 1.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 17/03/2025 0.6980 - 28 0.6900 0.6700 18.86 3 0.6700 GRS374003002 MEDIC 17/03/2025 2.2500 - 1670 2.2900 2.2400 3750.00 11 2.2900 GRS424003002 MERKO 17/03/2025 37.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 17/03/2025 4.0300 - 1200 4.0500 4.0000 4835.00 7 4.0000 GRS319103008 MIG 17/03/2025 2.7950 - 1233 2.8450 2.7700 3443.81 21 2.8000 GRS314003013 MIN 17/03/2025 0.5050 - 300 0.5100 0.5000 151.00 2 0.5100 GRS237003009 MODA 17/03/2025 3.6900 - 1108 3.7000 3.6000 4083.60 7 3.6000 GRS375183001 MOH 17/03/2025 22.3400 - 111669 22.4800 22.0800 2494676.44 701 22.4200 GRS426003000 MOTO 17/03/2025 2.8150 - 12915 2.8350 2.7900 36360.43 29 2.8350 GRS488003005 MOYZK 17/03/2025 0.5750 - 500 0.5700 0.5600 281.00 2 0.5600 GRS054003009 MPITR 17/03/2025 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 17/03/2025 38.2800 - 144637 38.5200 37.8000 5537627.18 1645 38.3600 GRS393503008 NAKAS 17/03/2025 3.1000 - 3 3.1000 3.1000 9.30 2 3.1000 GRS387503006 NAYP 17/03/2025 0.7760 - 70 0.7900 0.7740 54.34 2 0.7740 GRS265003004 NOVAL 17/03/2025 2.4700 - 16381 2.5150 2.4500 40492.83 34 2.5000 GRS824003008 OLTH 17/03/2025 28.2000 - 434 28.3000 28.0000 12239.10 15 28.0000 GRS427003009 OLYMP 17/03/2025 2.4800 - 25836 2.5200 2.4600 63994.74 69 2.5000 GRS403003007 OPAP 17/03/2025 17.4700 - 105011 17.5500 17.3400 1834536.70 786 17.3600 GRS419003009 OPTIMA 17/03/2025 15.0600 - 51627 15.3200 14.8000 777779.52 389 14.9600 GRS533003000 ORILINA 17/03/2025 0.7980 - 11536 0.7990 0.7970 9207.63 39 0.7990 GRS535003008 OTOEL 17/03/2025 12.0200 - 29995 12.1600 11.8400 360612.82 240 11.9800 GRS337003008 PAIR 17/03/2025 0.9420 - 360 0.9580 0.9400 338.93 3 0.9400 GRS275073005 PAP 17/03/2025 2.6100 - 1932 2.6200 2.6000 5036.78 14 2.6200 GRS065003014 PERF 17/03/2025 5.1300 - 15031 5.1900 5.0800 77145.72 83 5.1800 GRS505003004 PETRO 17/03/2025 7.9800 - 3563 8.0200 7.9400 28449.54 21 7.9400 GRS345503007 PLAKR 17/03/2025 14.5000 - 1054 14.5000 14.5000 15283.00 6 14.5000 GRS326003019 PLAT 17/03/2025 4.0300 - 62777 4.0800 3.9800 252851.55 231 3.9950 GRS239003007 PPA 17/03/2025 32.9500 - 594 33.2000 32.6000 19572.35 20 33.2000 GRS470003013 PPC 17/03/2025 13.7500 - 371732 13.8200 13.5000 5109489.87 1357 13.5000 GRS434003000 PRD 17/03/2025 0.2800 - 200 0.2800 0.2800 56.00 2 0.2800 GRS184003002 PREMIA 17/03/2025 1.2820 - 56399 1.2980 1.2700 72315.10 127 1.2860 GRS497003012 PRODEA 17/03/2025 6.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 17/03/2025 5.1800 - 17569 5.2000 5.1600 90938.61 58 5.1900 GRS472003011 PROFK 17/03/2025 1.3700 - 4020 1.4200 1.3600 5509.06 11 1.4200 GRS095003000 QUAL 17/03/2025 1.2740 - 47846 1.2900 1.2680 60981.80 58 1.2800 GRS396003006 QUEST 17/03/2025 6.2900 - 6932 6.3100 6.2100 43574.78 64 6.3100 GRS310003009 REVOIL 17/03/2025 1.6850 - 8800 1.7200 1.6400 14814.00 26 1.7200 GRS473003002 SAR 17/03/2025 13.4800 - 61008 13.6800 12.9400 821970.10 306 13.3000 GRS204003008 SATOK 17/03/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 17/03/2025 1.5050 - 5180 1.5600 1.4400 7805.59 15 1.4400 GRS484003009 SPACE 17/03/2025 5.9600 - 32704 6.3000 5.7600 194874.16 156 5.7600 GRS402003008 SPIR 17/03/2025 0.1510 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 17/03/2025 0.7480 - 1546255 0.7540 0.7380 1156372.01 445 0.7500 GRS001003052 TELL 17/03/2025 14.4500 - 19886 14.7000 14.2000 287162.00 115 14.5500 GRS004013009 TENERGY 17/03/2025 20.1200 - 2161 20.1200 20.0000 43311.92 16 20.0000 GRS496003005 TITC 17/03/2025 41.0500 - 25541 41.4000 40.7500 1048098.65 403 41.2000 BE0974338700 TPEIR 17/03/2025 5.1780 - 4030726 5.2000 5.1300 20876122.53 3694 5.1880 GRS014003032 TRASTOR 17/03/2025 1.3100 - 1200 1.3200 1.2900 1571.50 11 1.2900 GRS487003006 TRESTATES 17/03/2025 1.6060 - 129481 1.6300 1.5900 207964.85 129 1.5900 GRS534003009 VIO 17/03/2025 5.9000 - 191520 5.9700 5.7500 1129996.06 729 5.7900 BE0974271034 VOSYS 17/03/2025 2.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 17/03/2025 0.2600 - 21360 0.2610 0.2540 5550.30 17 0.2610 GRS131003006 XYLEP 17/03/2025 0.3600 - 34 0.3960 0.3960 13.46 2 0.3960 GRS131004004 YALCO 17/03/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005