SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 19/03/2025 5.0000 - 100 4.7800 4.7800 478.00 3 4.7800 GRS059063008 ACAG 19/03/2025 6.0000 - 32976 6.0800 5.9500 198028.89 160 6.0800 AT0000A325L0 ADMIE 19/03/2025 2.7500 - 242280 2.7600 2.6900 659429.11 513 2.7600 GRS518003009 AEGN 19/03/2025 12.1800 - 372236 12.2800 11.8400 4512925.10 1766 11.8500 GRS495003006 AEM 19/03/2025 4.5820 - 206414 4.6100 4.5300 946603.06 380 4.5980 GRS541003000 AIA 19/03/2025 8.8700 - 219995 9.0800 8.8660 1972094.99 905 9.0680 GRS536003007 AKRIT 19/03/2025 0.7650 - 6590 0.7850 0.7600 5048.80 17 0.7600 GRS373173004 AKTR 19/03/2025 5.4500 - 255361 5.4900 5.3800 1386314.94 463 5.4400 GRS432003028 ALMY 19/03/2025 4.8500 - 22329 4.9000 4.6800 107937.06 97 4.8000 GRS289103004 ALPHA 19/03/2025 2.3000 - 13072820 2.3380 2.2630 29949702.06 5515 2.3250 GRS015003007 ANDRO 19/03/2025 6.6800 - 101592 6.7000 6.6000 660560.58 26 6.6400 GRS433003019 ASCO 19/03/2025 3.3300 - 15759 3.3300 3.2300 51553.07 108 3.2400 GRS404003006 ASTAK 19/03/2025 7.0400 - 799 7.0800 7.0000 5622.80 9 7.0800 GRS331043000 ATEK 19/03/2025 0.9450 - 6417 0.9450 0.9100 6056.60 26 0.9100 GRS340263003 ATRUST 19/03/2025 8.8000 - 600 8.8000 8.8000 5280.00 6 8.8000 GRS504003021 ATTICA 19/03/2025 2.3600 - 37260 2.3700 2.3100 86735.68 73 2.3300 GRS144003001 AVAX 19/03/2025 2.2250 - 407519 2.2600 2.1800 906827.04 689 2.2500 GRS213213002 AVE 19/03/2025 0.4150 - 30678 0.4350 0.4020 12589.59 86 0.4270 GRS489003004 BELA 19/03/2025 26.9600 - 142819 27.2400 26.6200 3831914.12 1330 27.0000 GRS282183003 BIOKA 19/03/2025 1.8150 - 26426 1.8150 1.7600 46967.98 116 1.7650 GRS165063009 BIOSK 19/03/2025 1.5050 - 30256 1.5100 1.4600 45097.72 93 1.4950 GRS084003011 BIOT 19/03/2025 0.2380 - 6000 0.2380 0.2380 1428.00 5 0.2380 GRS135003002 BLEKEDROS 19/03/2025 3.8500 - 4347 3.8600 3.8500 16740.95 16 3.8500 GRS524003001 BOCHGR 19/03/2025 5.9600 - 569929 5.9600 5.7400 3320829.70 533 5.8200 IE00BD5B1Y92 BRIQ 19/03/2025 2.5000 - 59091 2.5100 2.4700 146612.64 81 2.4700 GRS517003000 CENER 19/03/2025 9.3000 - 242576 9.4500 9.3000 2269085.97 1053 9.3600 BE0974303357 CENTR 19/03/2025 0.3440 - 35200 0.3500 0.3400 12062.05 38 0.3450 GRS449003003 CNLCAP 19/03/2025 7.0500 - 200 7.0500 7.0500 1410.00 2 7.0500 GRS520003005 CPI 19/03/2025 0.5780 - 4450 0.5800 0.5640 2548.92 7 0.5800 GRS413313008 DAIOS 19/03/2025 3.5400 - 3 3.6400 3.6400 10.92 2 3.6400 GRS382073005 DIMAND 19/03/2025 8.5200 - 4610 8.5700 8.5200 39354.50 31 8.5600 GRS525003000 DOMIK 19/03/2025 2.7100 - 68684 2.7150 2.5250 180406.99 228 2.6250 GRS364253005 DROME 19/03/2025 0.3300 - 6771 0.3480 0.3220 2233.10 38 0.3420 GRS412503005 DUR 19/03/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 19/03/2025 41.2200 - 10710 41.4800 40.9600 441846.92 62 41.4600 CH0198251305 EKTER 19/03/2025 2.0450 - 39164 2.0650 2.0250 80068.13 206 2.0350 GRS222213001 ELBE 19/03/2025 5.5500 - 100 5.6000 5.5000 553.50 3 5.5000 GRS240003012 ELHA 19/03/2025 2.2250 - 281716 2.2600 2.2050 630771.69 785 2.2050 GRS281003004 ELIN 19/03/2025 2.1500 - 8662 2.1600 2.1300 18558.76 28 2.1300 GRS477003008 ELLAKTOR 19/03/2025 2.4200 - 1088583 2.4500 2.3050 2593801.74 1832 2.3100 GRS191213008 ELPE 19/03/2025 7.6900 - 287375 7.7750 7.6200 2205569.07 1129 7.6900 GRS298343005 ELSTR 19/03/2025 2.3000 - 3819 2.3400 2.2600 8751.03 28 2.3400 GRS088003017 ELTON 19/03/2025 1.8000 - 2110 1.8300 1.7780 3764.63 12 1.8300 GRS397003005 EPIL 19/03/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 19/03/2025 9.8840 - 4236154 10.0800 9.8240 41873871.25 6878 10.0800 GRS003003035 EUROB 19/03/2025 2.6500 - 6797928 2.6500 2.6080 17901599.78 5187 2.6150 GRS323003012 EUROC 19/03/2025 1.1300 - 68509 1.1350 1.1100 76767.66 73 1.1350 GRS439003005 EVR 19/03/2025 1.6500 - 29960 1.7000 1.6350 50107.81 43 1.6500 GRS474003001 EVROF 19/03/2025 1.8600 - 5754 1.8850 1.8450 10648.89 14 1.8500 GRS385113006 EXAE 19/03/2025 5.4400 - 145161 5.4400 5.3300 782446.62 494 5.3900 GRS395363005 EYAPS 19/03/2025 3.5300 - 16430 3.6000 3.3600 57016.71 53 3.4200 GRS428003008 EYDAP 19/03/2025 6.0600 - 53501 6.0600 5.9400 321728.80 311 5.9900 GRS359353000 FLEXO 19/03/2025 7.6000 - 2231 7.6000 7.3500 16776.35 8 7.3500 GRS259003002 FOYRK 19/03/2025 4.1050 - 193241 4.1100 3.9900 778616.32 528 4.0500 GRS096003009 FRIGO 19/03/2025 0.2300 - 26318 0.2300 0.2300 6053.14 19 0.2300 GRS346003015 GEBKA 19/03/2025 1.4550 - 2505 1.4550 1.4050 3574.77 32 1.4200 GRS137003000 GEKTERNA 19/03/2025 18.7600 - 169020 18.8000 18.6400 3163558.06 875 18.6400 GRS145003000 HAIDE 19/03/2025 0.7100 - 12460 0.7800 0.7000 8845.75 21 0.7400 GRS350263000 HTO 19/03/2025 14.9500 - 497246 15.3000 14.9500 7493814.19 2455 15.2000 GRS260333000 IATR 19/03/2025 1.9600 - 6519 1.9700 1.9250 12704.44 37 1.9700 GRS147233001 IKTIN 19/03/2025 0.3695 - 70254 0.3750 0.3610 25894.20 67 0.3720 GRS372003004 ILYDA 19/03/2025 1.7550 - 10212 1.7800 1.7200 17933.69 27 1.7800 GRS475003018 INLIF 19/03/2025 4.8400 - 5512 4.8500 4.7400 26563.90 38 4.8500 GRS805003001 INLOT 19/03/2025 1.1000 - 1957277 1.1000 1.0500 2108814.27 869 1.0620 GRS343313003 INTEK 19/03/2025 6.1800 - 33569 6.2600 6.1700 208069.97 232 6.2500 GRS148003015 INTET 19/03/2025 1.1150 - 2428 1.1250 1.0900 2675.08 12 1.1200 GRS247003007 INTRK 19/03/2025 3.1600 - 216121 3.1750 3.1050 680767.75 641 3.1050 GRS087003000 KARE 19/03/2025 312.0000 - 301 316.0000 312.0000 94100.00 31 316.0000 GRS120003009 KEKR 19/03/2025 1.2750 - 1700 1.2800 1.2600 2168.00 6 1.2800 GRS070003009 KEPEN 19/03/2025 2.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 19/03/2025 0.4420 - 11896 0.4420 0.4200 5087.21 53 0.4340 GRS384003000 KRI 19/03/2025 16.0000 - 43886 16.5500 15.6000 703777.70 209 16.4500 GRS469003024 KTILA 19/03/2025 2.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 19/03/2025 3.3600 - 3091 3.4000 3.3000 10350.50 15 3.4000 GRS117123000 KYRI 19/03/2025 0.9280 - 12551 0.9700 0.9100 11702.43 49 0.9300 GRS295003008 KYSA 19/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 19/03/2025 6.7600 - 319497 6.7800 6.6300 2145376.77 1008 6.6300 GRS245213004 LAMPS 19/03/2025 36.2000 - 460 36.8000 36.0000 16608.00 4 36.8000 GRS128003001 LANAC 19/03/2025 0.9300 - 3025 0.9350 0.9000 2770.73 14 0.9100 GRS047063003 LAVI 19/03/2025 0.8790 - 376511 0.8820 0.8600 328507.97 259 0.8690 GRS246003008 LEBEK 19/03/2025 0.2300 - 7272 0.2360 0.2180 1665.61 14 0.2180 GRS090003005 LEBEP 19/03/2025 0.2240 - 6501 0.2300 0.2200 1449.84 14 0.2200 GRS090004003 LOGISMOS 19/03/2025 1.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 19/03/2025 0.6600 - 1377 0.7000 0.6520 909.48 10 0.6520 GRS374003002 MEDIC 19/03/2025 2.2900 - 1748 2.3000 2.2900 4003.62 7 2.3000 GRS424003002 MERKO 19/03/2025 37.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 19/03/2025 4.0600 - 1320 4.0600 4.0000 5331.60 7 4.0500 GRS319103008 MIG 19/03/2025 2.8300 - 3347 2.8350 2.7950 9416.95 23 2.8000 GRS314003013 MIN 19/03/2025 0.5450 - 1 0.5450 0.5450 0.55 1 0.5450 GRS237003009 MODA 19/03/2025 3.7300 - 18205 3.7400 3.5400 66209.85 74 3.6300 GRS375183001 MOH 19/03/2025 21.9600 - 114093 22.1400 21.8400 2504262.60 1128 21.9600 GRS426003000 MOTO 19/03/2025 2.7800 - 12402 2.8100 2.7800 34788.85 36 2.8000 GRS488003005 MOYZK 19/03/2025 0.5750 - 50 0.5800 0.5800 29.00 1 0.5800 GRS054003009 MPITR 19/03/2025 0.6100 - 1100 0.5500 0.5500 605.00 2 0.5500 GRS092103001 MYTIL 19/03/2025 38.8800 - 453872 38.8800 38.5200 17549280.04 3255 38.8800 GRS393503008 NAKAS 19/03/2025 3.0800 - 1224 3.0800 3.0200 3769.68 5 3.0200 GRS387503006 NAYP 19/03/2025 0.8160 - 100 0.8160 0.8160 81.60 1 0.8160 GRS265003004 NOVAL 19/03/2025 2.4800 - 24635 2.5100 2.4800 61292.35 75 2.5000 GRS824003008 OLTH 19/03/2025 28.0000 - 224 28.2000 27.8000 6268.10 7 28.1000 GRS427003009 OLYMP 19/03/2025 2.5000 - 38349 2.5300 2.4500 95584.73 131 2.4700 GRS403003007 OPAP 19/03/2025 17.1400 - 439884 17.5500 17.1400 7615974.88 2091 17.5100 GRS419003009 OPTIMA 19/03/2025 15.5600 - 76837 15.7600 15.4600 1198903.18 627 15.5600 GRS533003000 ORILINA 19/03/2025 0.7860 - 26785 0.7890 0.7730 20959.87 80 0.7890 GRS535003008 OTOEL 19/03/2025 12.4200 - 50964 12.4400 12.0000 622888.96 262 12.0400 GRS337003008 PAIR 19/03/2025 0.9660 - 1560 0.9860 0.9400 1473.02 17 0.9660 GRS275073005 PAP 19/03/2025 2.6000 - 9839 2.6000 2.4700 25136.13 64 2.6000 GRS065003014 PERF 19/03/2025 5.0900 - 22083 5.1900 5.0300 112584.79 167 5.1900 GRS505003004 PETRO 19/03/2025 8.0000 - 6009 8.0600 7.9600 48129.76 44 8.0200 GRS345503007 PLAKR 19/03/2025 15.0000 - 721 15.0000 14.7000 10736.40 8 14.7000 GRS326003019 PLAT 19/03/2025 4.1700 - 109755 4.2000 4.1200 456287.37 462 4.1900 GRS239003007 PPA 19/03/2025 33.6500 - 3102 33.6500 33.0500 103558.35 92 33.1000 GRS470003013 PPC 19/03/2025 13.7900 - 523050 13.8500 13.6100 7179356.33 1757 13.6800 GRS434003000 PRD 19/03/2025 0.2640 - 7801 0.2640 0.2640 2059.46 5 0.2640 GRS184003002 PREMIA 19/03/2025 1.2820 - 75010 1.2860 1.2680 95770.06 235 1.2860 GRS497003012 PRODEA 19/03/2025 5.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 19/03/2025 5.1400 - 35704 5.1800 5.0900 183316.32 112 5.1700 GRS472003011 PROFK 19/03/2025 1.4450 - 255 1.4450 1.4300 368.42 5 1.4300 GRS095003000 QUAL 19/03/2025 1.3000 - 116934 1.3020 1.2600 150401.40 212 1.2700 GRS396003006 QUEST 19/03/2025 6.2200 - 45006 6.2700 6.1800 279572.48 200 6.2100 GRS310003009 REVOIL 19/03/2025 1.6850 - 18356 1.7100 1.6600 30828.21 68 1.7100 GRS473003002 SAR 19/03/2025 12.5800 - 58432 13.0200 12.5600 749029.36 526 13.0000 GRS204003008 SATOK 19/03/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 19/03/2025 1.4700 - 9863 1.5000 1.4700 14642.23 38 1.4700 GRS484003009 SPACE 19/03/2025 6.7200 - 8119 6.8800 6.7000 54927.42 67 6.7600 GRS402003008 SPIR 19/03/2025 0.1510 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 19/03/2025 0.8320 - 4321121 0.8400 0.8080 3564052.46 1449 0.8080 GRS001003052 TELL 19/03/2025 14.5500 - 2555 14.6500 14.5000 37186.35 32 14.6000 GRS004013009 TENERGY 19/03/2025 20.1600 - 20897 20.1600 20.0000 419133.58 132 20.0200 GRS496003005 TITC 19/03/2025 41.5000 - 93354 41.5500 40.6500 3850472.30 916 41.2000 BE0974338700 TPEIR 19/03/2025 5.2920 - 7013898 5.3040 5.1560 36737493.79 5387 5.2960 GRS014003032 TRASTOR 19/03/2025 1.3100 - 745 1.3100 1.3000 973.00 8 1.3100 GRS487003006 TRESTATES 19/03/2025 1.6260 - 66493 1.6320 1.6100 107828.11 103 1.6300 GRS534003009 VIO 19/03/2025 6.1800 - 388974 6.2100 6.0500 2395531.60 1479 6.0500 BE0974271034 VOSYS 19/03/2025 2.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 19/03/2025 0.2660 - 48910 0.2660 0.2600 12804.46 36 0.2620 GRS131003006 XYLEP 19/03/2025 0.3600 - 10 0.3600 0.3600 3.60 1 0.3600 GRS131004004 YALCO 19/03/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005