SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/03/2025 5.0000 - 17 4.5400 4.5400 77.18 2 4.5400 GRS059063008 ACAG 18/03/2025 6.0700 - 51418 6.0800 5.9500 310502.14 158 5.9700 AT0000A325L0 ADMIE 18/03/2025 2.7500 - 338555 2.7500 2.7100 926202.42 641 2.7250 GRS518003009 AEGN 18/03/2025 11.8400 - 326311 11.9000 11.6900 3850417.71 1368 11.8700 GRS495003006 AEM 18/03/2025 4.5980 - 311446 4.6400 4.5500 1430491.12 462 4.6400 GRS541003000 AIA 18/03/2025 9.0480 - 331285 9.0760 8.8300 2962069.36 1551 8.8500 GRS536003007 AKRIT 18/03/2025 0.7550 - 1211 0.7800 0.7000 916.38 17 0.7000 GRS373173004 AKTR 18/03/2025 5.4900 - 393410 5.5000 5.4000 2144765.37 679 5.4700 GRS432003028 ALMY 18/03/2025 4.8000 - 53749 4.8000 4.5400 252552.70 195 4.5400 GRS289103004 ALPHA 18/03/2025 2.3380 - 23990469 2.3380 2.2710 55593606.94 9291 2.3090 GRS015003007 ANDRO 18/03/2025 6.6200 - 6038 6.6400 6.4400 39330.64 56 6.4400 GRS433003019 ASCO 18/03/2025 3.2700 - 39060 3.2900 3.1900 126044.45 130 3.2100 GRS404003006 ASTAK 18/03/2025 7.0800 - 1052 7.0800 7.0200 7421.36 13 7.0200 GRS331043000 ATEK 18/03/2025 0.8600 - 6138 0.9950 0.8300 5148.47 53 0.9950 GRS340263003 ATRUST 18/03/2025 8.7800 - 600 8.7800 8.7800 5268.00 6 8.7800 GRS504003021 ATTICA 18/03/2025 2.3400 - 24584 2.3800 2.3200 57498.00 61 2.3400 GRS144003001 AVAX 18/03/2025 2.2150 - 855658 2.2350 2.1100 1860085.64 1425 2.1800 GRS213213002 AVE 18/03/2025 0.4250 - 22670 0.4400 0.4080 9505.47 56 0.4330 GRS489003004 BELA 18/03/2025 27.0000 - 184071 27.1200 26.7000 4957032.46 1813 26.7000 GRS282183003 BIOKA 18/03/2025 1.7750 - 29171 1.7750 1.6950 50586.82 113 1.7350 GRS165063009 BIOSK 18/03/2025 1.4750 - 27483 1.5000 1.4600 40387.00 69 1.4950 GRS084003011 BIOT 18/03/2025 0.2380 - 2464 0.2200 0.2200 542.08 6 0.2200 GRS135003002 BLEKEDROS 18/03/2025 3.8500 - 5050 3.8600 3.8200 19439.53 19 3.8500 GRS524003001 BOCHGR 18/03/2025 5.8200 - 6500800 5.8600 5.6200 36280481.89 680 5.6400 IE00BD5B1Y92 BRIQ 18/03/2025 2.4800 - 83435 2.4800 2.4300 205342.86 90 2.4300 GRS517003000 CENER 18/03/2025 9.4200 - 408582 9.4400 9.3200 3842869.62 1368 9.4200 BE0974303357 CENTR 18/03/2025 0.3430 - 60080 0.3460 0.3340 20435.80 111 0.3380 GRS449003003 CNLCAP 18/03/2025 7.0000 - 408 7.0500 7.0000 2865.00 6 7.0500 GRS520003005 CPI 18/03/2025 0.5700 - 6029 0.5900 0.5700 3481.15 11 0.5800 GRS413313008 DAIOS 18/03/2025 3.5400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 18/03/2025 8.5000 - 8720 8.6200 8.4800 74601.40 54 8.6100 GRS525003000 DOMIK 18/03/2025 2.5600 - 21456 2.6000 2.5000 54335.58 81 2.5750 GRS364253005 DROME 18/03/2025 0.3240 - 13731 0.3360 0.3200 4450.54 48 0.3360 GRS412503005 DUR 18/03/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/03/2025 41.4600 - 14315 41.4800 40.8400 589517.88 118 40.9000 CH0198251305 EKTER 18/03/2025 2.0350 - 62878 2.0950 2.0150 128502.42 265 2.0400 GRS222213001 ELBE 18/03/2025 5.3500 - 410 5.4000 5.1000 2184.50 10 5.1000 GRS240003012 ELHA 18/03/2025 2.2200 - 588861 2.2450 2.1750 1301236.05 933 2.1800 GRS281003004 ELIN 18/03/2025 2.1300 - 6079 2.1400 2.1000 12882.37 34 2.1400 GRS477003008 ELLAKTOR 18/03/2025 2.3050 - 377829 2.3400 2.3050 876259.90 700 2.3100 GRS191213008 ELPE 18/03/2025 7.7250 - 332088 7.8000 7.6900 2565029.25 1356 7.7700 GRS298343005 ELSTR 18/03/2025 2.3100 - 9274 2.3500 2.2800 21420.42 38 2.2800 GRS088003017 ELTON 18/03/2025 1.8120 - 2380 1.8300 1.7840 4303.36 22 1.8280 GRS397003005 EPIL 18/03/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 18/03/2025 10.0850 - 7566719 10.2300 9.9500 76312715.49 13054 10.2000 GRS003003035 EUROB 18/03/2025 2.6130 - 15089428 2.6670 2.5670 39404750.95 10695 2.6520 GRS323003012 EUROC 18/03/2025 1.1350 - 74182 1.1350 1.1100 83463.47 86 1.1300 GRS439003005 EVR 18/03/2025 1.6500 - 15901 1.6500 1.5800 25648.03 67 1.6100 GRS474003001 EVROF 18/03/2025 1.8500 - 9814 1.9350 1.8500 18354.25 29 1.9350 GRS385113006 EXAE 18/03/2025 5.3800 - 177134 5.4200 5.3000 949322.51 856 5.3700 GRS395363005 EYAPS 18/03/2025 3.4200 - 2290 3.4700 3.4100 7860.70 15 3.4700 GRS428003008 EYDAP 18/03/2025 5.9900 - 37077 6.0300 5.9300 221963.93 226 5.9300 GRS359353000 FLEXO 18/03/2025 7.3500 - 310 7.5500 7.3500 2280.50 3 7.5500 GRS259003002 FOYRK 18/03/2025 4.0500 - 65816 4.1000 4.0500 267719.62 410 4.0800 GRS096003009 FRIGO 18/03/2025 0.2260 - 8806 0.2260 0.2260 1990.16 11 0.2260 GRS346003015 GEBKA 18/03/2025 1.4500 - 9456 1.4800 1.4000 13491.61 32 1.4800 GRS137003000 GEKTERNA 18/03/2025 18.6400 - 166722 18.8600 18.5800 3116246.34 966 18.8000 GRS145003000 HAIDE 18/03/2025 0.7200 - 220 0.7450 0.7000 158.50 4 0.7000 GRS350263000 HTO 18/03/2025 15.3000 - 435613 15.5500 15.2000 6699226.36 2578 15.2100 GRS260333000 IATR 18/03/2025 1.9500 - 8535 1.9800 1.9250 16684.38 43 1.9800 GRS147233001 IKTIN 18/03/2025 0.3720 - 547078 0.3720 0.3400 196033.85 352 0.3460 GRS372003004 ILYDA 18/03/2025 1.7500 - 32616 1.8000 1.7300 57896.90 89 1.7500 GRS475003018 INLIF 18/03/2025 4.8500 - 5864 4.8900 4.7800 28333.30 49 4.8600 GRS805003001 INLOT 18/03/2025 1.0620 - 1230520 1.0880 1.0320 1304461.30 583 1.0460 GRS343313003 INTEK 18/03/2025 6.2200 - 48476 6.3300 6.1600 302592.20 178 6.1900 GRS148003015 INTET 18/03/2025 1.1250 - 10945 1.1250 1.0900 12127.84 31 1.1100 GRS247003007 INTRK 18/03/2025 3.1050 - 200147 3.1750 3.1050 626143.26 592 3.1050 GRS087003000 KARE 18/03/2025 318.0000 - 300 320.0000 314.0000 94880.00 45 318.0000 GRS120003009 KEKR 18/03/2025 1.3000 - 22840 1.3150 1.2400 29012.13 51 1.2400 GRS070003009 KEPEN 18/03/2025 2.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 18/03/2025 0.4300 - 16155 0.4380 0.4200 6898.40 48 0.4200 GRS384003000 KRI 18/03/2025 16.5500 - 21597 16.5500 16.1500 354450.00 92 16.5000 GRS469003024 KTILA 18/03/2025 2.0400 - 2220 2.0600 2.0000 4541.34 36 2.0200 GRS354003006 KYLO 18/03/2025 3.3700 - 5390 3.3900 3.3000 17882.50 32 3.3900 GRS117123000 KYRI 18/03/2025 0.9300 - 1968 0.9300 0.9000 1791.60 14 0.9040 GRS295003008 KYSA 18/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 18/03/2025 6.5800 - 115296 6.6700 6.5800 763249.88 548 6.6600 GRS245213004 LAMPS 18/03/2025 36.4000 - 560 37.2000 35.6000 20435.40 8 37.2000 GRS128003001 LANAC 18/03/2025 0.9500 - 16 0.9500 0.9500 15.20 1 0.9500 GRS047063003 LAVI 18/03/2025 0.8690 - 731619 0.8790 0.8020 615844.23 459 0.8020 GRS246003008 LEBEK 18/03/2025 0.2160 - 5957 0.2280 0.2080 1286.96 14 0.2080 GRS090003005 LEBEP 18/03/2025 0.2380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 18/03/2025 1.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 18/03/2025 0.6980 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 18/03/2025 2.2900 - 851 2.2900 2.2600 1927.74 10 2.2600 GRS424003002 MERKO 18/03/2025 37.6000 - 58 37.6000 37.0000 2166.80 3 37.4000 GRK014011008 MEVA 18/03/2025 4.0500 - 552 4.0600 4.0000 2209.45 6 4.0000 GRS319103008 MIG 18/03/2025 2.8200 - 1535 2.8300 2.7850 4323.01 13 2.7850 GRS314003013 MIN 18/03/2025 0.5400 - 1 0.5400 0.5400 0.54 1 0.5400 GRS237003009 MODA 18/03/2025 3.7300 - 7211 3.7600 3.5800 26356.95 49 3.6600 GRS375183001 MOH 18/03/2025 21.9600 - 187715 22.4000 21.8800 4153413.60 1485 22.4000 GRS426003000 MOTO 18/03/2025 2.8000 - 15776 2.8350 2.7850 44295.02 50 2.8350 GRS488003005 MOYZK 18/03/2025 0.5750 - 200 0.5850 0.5800 116.75 4 0.5850 GRS054003009 MPITR 18/03/2025 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 18/03/2025 38.6600 - 403083 38.8000 38.2000 15557634.58 3459 38.3800 GRS393503008 NAKAS 18/03/2025 3.0000 - 10 3.0000 3.0000 30.00 1 3.0000 GRS387503006 NAYP 18/03/2025 0.7880 - 10500 0.8040 0.7100 7840.31 71 0.7920 GRS265003004 NOVAL 18/03/2025 2.5150 - 11337 2.5250 2.4700 28428.09 37 2.4700 GRS824003008 OLTH 18/03/2025 28.1000 - 446 28.2000 27.6000 12528.40 16 28.2000 GRS427003009 OLYMP 18/03/2025 2.4500 - 13787 2.5000 2.4400 33954.88 74 2.4900 GRS403003007 OPAP 18/03/2025 17.5000 - 391775 17.5400 17.3900 6850755.27 2163 17.4700 GRS419003009 OPTIMA 18/03/2025 15.5600 - 164544 15.8000 15.3000 2564526.60 1227 15.3600 GRS533003000 ORILINA 18/03/2025 0.7800 - 18620 0.7900 0.7800 14687.52 57 0.7890 GRS535003008 OTOEL 18/03/2025 12.0800 - 38904 12.2000 11.9000 466938.82 277 12.2000 GRS337003008 PAIR 18/03/2025 0.9400 - 2377 0.9780 0.9220 2238.76 37 0.9580 GRS275073005 PAP 18/03/2025 2.6200 - 7320 2.6200 2.5500 19128.84 29 2.6100 GRS065003014 PERF 18/03/2025 5.1400 - 15615 5.1900 5.0900 79890.07 100 5.1800 GRS505003004 PETRO 18/03/2025 8.0200 - 3378 8.0200 7.9800 27022.04 24 8.0000 GRS345503007 PLAKR 18/03/2025 14.6000 - 285 14.8000 13.9000 4171.90 6 13.9000 GRS326003019 PLAT 18/03/2025 4.1700 - 117650 4.1900 4.0350 481998.32 493 4.0750 GRS239003007 PPA 18/03/2025 33.1000 - 4609 33.5000 32.9500 153556.20 107 32.9500 GRS470003013 PPC 18/03/2025 13.7400 - 512752 13.8800 13.6600 7052275.75 2244 13.7500 GRS434003000 PRD 18/03/2025 0.2700 - 5600 0.2720 0.2700 1512.80 5 0.2720 GRS184003002 PREMIA 18/03/2025 1.2800 - 68235 1.2900 1.2800 87699.59 207 1.2820 GRS497003012 PRODEA 18/03/2025 5.9000 - 957 6.1000 5.9000 5663.80 8 6.1000 GRS509003018 PROF 18/03/2025 5.1500 - 34670 5.1800 5.0900 178557.06 139 5.1500 GRS472003011 PROFK 18/03/2025 1.4000 - 7661 1.4300 1.3700 10720.92 28 1.3700 GRS095003000 QUAL 18/03/2025 1.2660 - 108773 1.2980 1.2460 137723.23 188 1.2700 GRS396003006 QUEST 18/03/2025 6.2800 - 19475 6.3600 6.2200 122845.42 149 6.3000 GRS310003009 REVOIL 18/03/2025 1.6850 - 11649 1.7150 1.6650 19647.85 57 1.6900 GRS473003002 SAR 18/03/2025 13.0000 - 40678 13.1400 12.8000 528055.66 396 13.1400 GRS204003008 SATOK 18/03/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 18/03/2025 1.5150 - 1350 1.5550 1.5100 2047.25 6 1.5300 GRS484003009 SPACE 18/03/2025 6.7000 - 24583 6.8000 6.1600 162444.78 220 6.1600 GRS402003008 SPIR 18/03/2025 0.1510 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 18/03/2025 0.8000 - 5710015 0.8100 0.7580 4507824.62 1758 0.7580 GRS001003052 TELL 18/03/2025 14.6500 - 8301 14.7000 14.5000 120965.40 65 14.5500 GRS004013009 TENERGY 18/03/2025 20.2800 - 21340 20.2800 20.0000 429561.86 121 20.1200 GRS496003005 TITC 18/03/2025 41.2000 - 152790 41.6000 40.9500 6296193.15 1026 41.1000 BE0974338700 TPEIR 18/03/2025 5.2960 - 15422982 5.3020 5.2140 81277052.24 8143 5.2140 GRS014003032 TRASTOR 18/03/2025 1.3000 - 3756 1.3200 1.2900 4889.20 22 1.2900 GRS487003006 TRESTATES 18/03/2025 1.6400 - 61818 1.6420 1.6200 100687.71 113 1.6200 GRS534003009 VIO 18/03/2025 6.0300 - 281954 6.0500 5.9100 1693528.21 1011 5.9500 BE0974271034 VOSYS 18/03/2025 2.3400 - 298 2.3600 2.3000 695.44 9 2.3600 GRS407183003 XYLEK 18/03/2025 0.2630 - 73011 0.2670 0.2550 18986.52 55 0.2600 GRS131003006 XYLEP 18/03/2025 0.3600 - 50 0.3300 0.3300 16.50 1 0.3300 GRS131004004 YALCO 18/03/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005