SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 20/03/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 20/03/2025 6.1000 - 33710 6.1500 6.0200 205344.19 131 6.0500 AT0000A325L0 ADMIE 20/03/2025 2.7200 - 154044 2.7500 2.7050 419646.47 321 2.7500 GRS518003009 AEGN 20/03/2025 12.1200 - 137966 12.3000 12.0000 1667897.10 848 12.1400 GRS495003006 AEM 20/03/2025 4.5600 - 121145 4.6000 4.5400 554172.69 305 4.5800 GRS541003000 AIA 20/03/2025 9.0000 - 144137 9.0300 8.8700 1293609.84 1010 8.9000 GRS536003007 AKRIT 20/03/2025 0.7650 - 341 0.7600 0.7000 254.55 14 0.7000 GRS373173004 AKTR 20/03/2025 5.3900 - 196905 5.4600 5.3600 1062507.71 464 5.4500 GRS432003028 ALMY 20/03/2025 4.7500 - 6288 4.8450 4.7250 30104.61 56 4.8400 GRS289103004 ALPHA 20/03/2025 2.3000 - 10961759 2.3270 2.2380 25130351.35 5639 2.3090 GRS015003007 ANDRO 20/03/2025 6.5800 - 7974 6.7000 6.5000 52499.80 63 6.6800 GRS433003019 ASCO 20/03/2025 3.3500 - 16137 3.3900 3.3300 54074.17 101 3.3300 GRS404003006 ASTAK 20/03/2025 7.1000 - 112 7.2400 7.0800 794.70 4 7.2400 GRS331043000 ATEK 20/03/2025 1.0300 - 5243 1.0300 0.9450 5382.22 25 0.9450 GRS340263003 ATRUST 20/03/2025 8.8400 - 821 8.8400 8.7800 7256.98 11 8.8400 GRS504003021 ATTICA 20/03/2025 2.3200 - 10826 2.3600 2.3200 25216.14 25 2.3600 GRS144003001 AVAX 20/03/2025 2.2000 - 588571 2.2400 2.1800 1292764.69 727 2.2250 GRS213213002 AVE 20/03/2025 0.4070 - 57784 0.4200 0.3990 23263.33 113 0.4200 GRS489003004 BELA 20/03/2025 26.5000 - 91076 27.0000 26.5000 2423236.46 895 27.0000 GRS282183003 BIOKA 20/03/2025 1.8100 - 18131 1.8250 1.8000 32857.92 86 1.8150 GRS165063009 BIOSK 20/03/2025 1.5350 - 19083 1.5350 1.4800 28762.15 56 1.4800 GRS084003011 BIOT 20/03/2025 0.2300 - 9500 0.2300 0.2300 2185.00 5 0.2300 GRS135003002 BLEKEDROS 20/03/2025 3.8600 - 4950 3.8700 3.8500 19092.50 21 3.8700 GRS524003001 BOCHGR 20/03/2025 6.0800 - 1964501 6.1800 5.9600 11977400.46 998 5.9800 IE00BD5B1Y92 BRIQ 20/03/2025 2.4800 - 44022 2.5000 2.4700 109316.97 32 2.4900 GRS517003000 CENER 20/03/2025 9.3900 - 192075 9.5200 9.3000 1804648.48 916 9.3400 BE0974303357 CENTR 20/03/2025 0.3410 - 9718 0.3420 0.3360 3290.89 40 0.3400 GRS449003003 CNLCAP 20/03/2025 7.0000 - 92 7.0000 7.0000 644.00 1 7.0000 GRS520003005 CPI 20/03/2025 0.5800 - 457 0.5800 0.5700 260.56 4 0.5800 GRS413313008 DAIOS 20/03/2025 3.6400 - 402 3.6800 3.6400 1471.28 6 3.6400 GRS382073005 DIMAND 20/03/2025 8.5100 - 4325 8.5600 8.4900 36811.25 20 8.5300 GRS525003000 DOMIK 20/03/2025 2.7500 - 29605 2.8250 2.7050 81918.10 141 2.7400 GRS364253005 DROME 20/03/2025 0.3290 - 4631 0.3470 0.3200 1535.59 11 0.3470 GRS412503005 DUR 20/03/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 20/03/2025 41.2000 - 14643 41.3000 40.9800 602567.68 101 41.3000 CH0198251305 EKTER 20/03/2025 2.0000 - 130344 2.0650 1.9920 263499.75 574 2.0650 GRS222213001 ELBE 20/03/2025 5.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 20/03/2025 2.2550 - 243865 2.2600 2.2300 547385.95 639 2.2300 GRS281003004 ELIN 20/03/2025 2.1300 - 5615 2.1500 2.1000 11925.50 27 2.1500 GRS477003008 ELLAKTOR 20/03/2025 2.3400 - 645079 2.4600 2.3250 1544810.96 1498 2.4400 GRS191213008 ELPE 20/03/2025 7.6200 - 187045 7.7300 7.6100 1429860.91 951 7.6700 GRS298343005 ELSTR 20/03/2025 2.3100 - 2372 2.3100 2.2700 5438.61 13 2.2800 GRS088003017 ELTON 20/03/2025 1.7880 - 4586 1.8280 1.7740 8188.97 36 1.8180 GRS397003005 EPIL 20/03/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 20/03/2025 9.9500 - 4440686 10.0400 9.7920 44070184.77 6014 9.7920 GRS003003035 EUROB 20/03/2025 2.6500 - 7860590 2.6790 2.6120 20759179.52 13384 2.6400 GRS323003012 EUROC 20/03/2025 1.1350 - 56504 1.1350 1.1150 63578.22 68 1.1350 GRS439003005 EVR 20/03/2025 1.6600 - 1343 1.6850 1.6500 2220.96 15 1.6650 GRS474003001 EVROF 20/03/2025 1.8950 - 15372 1.9150 1.8600 28991.27 44 1.8950 GRS385113006 EXAE 20/03/2025 5.4000 - 123720 5.4800 5.3800 669274.44 1055 5.4100 GRS395363005 EYAPS 20/03/2025 3.5200 - 338 3.5700 3.4400 1189.12 10 3.5700 GRS428003008 EYDAP 20/03/2025 6.0600 - 33107 6.0700 5.9800 199945.02 200 5.9800 GRS359353000 FLEXO 20/03/2025 7.6500 - 1000 7.6500 7.6000 7616.50 3 7.6000 GRS259003002 FOYRK 20/03/2025 4.1000 - 61941 4.1650 4.0800 254622.52 245 4.1000 GRS096003009 FRIGO 20/03/2025 0.2280 - 18626 0.2280 0.2260 4235.98 11 0.2260 GRS346003015 GEBKA 20/03/2025 1.4600 - 1431 1.4600 1.4300 2074.49 20 1.4600 GRS137003000 GEKTERNA 20/03/2025 19.1000 - 367616 19.1000 18.8200 6986881.60 1802 18.8200 GRS145003000 HAIDE 20/03/2025 0.7000 - 189 0.7250 0.6900 132.37 4 0.6900 GRS350263000 HTO 20/03/2025 14.9600 - 408757 15.0700 14.7900 6094674.08 2018 14.9500 GRS260333000 IATR 20/03/2025 1.9650 - 9383 2.0000 1.9400 18596.08 51 1.9750 GRS147233001 IKTIN 20/03/2025 0.3600 - 56705 0.3685 0.3590 20453.22 64 0.3620 GRS372003004 ILYDA 20/03/2025 1.7150 - 18891 1.7800 1.7150 32725.26 76 1.7550 GRS475003018 INLIF 20/03/2025 4.7800 - 6032 4.8300 4.7300 28725.85 45 4.8300 GRS805003001 INLOT 20/03/2025 1.1000 - 1447810 1.1200 1.0900 1594953.05 582 1.1060 GRS343313003 INTEK 20/03/2025 6.1400 - 39261 6.2100 6.1400 242450.23 312 6.1900 GRS148003015 INTET 20/03/2025 1.1000 - 9235 1.1000 1.0750 10019.17 62 1.1000 GRS247003007 INTRK 20/03/2025 3.1800 - 290548 3.2450 3.1500 928021.41 1086 3.1900 GRS087003000 KARE 20/03/2025 314.0000 - 215 318.0000 314.0000 67836.00 18 316.0000 GRS120003009 KEKR 20/03/2025 1.2400 - 8840 1.2800 1.2400 11065.61 28 1.2500 GRS070003009 KEPEN 20/03/2025 2.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 20/03/2025 0.4480 - 35251 0.4500 0.4220 15077.09 83 0.4280 GRS384003000 KRI 20/03/2025 15.9000 - 11926 16.0000 15.6000 189157.85 114 15.7500 GRS469003024 KTILA 20/03/2025 2.0200 - 640 2.0400 2.0000 1297.60 4 2.0000 GRS354003006 KYLO 20/03/2025 3.3600 - 1580 3.3900 3.3100 5287.05 17 3.3800 GRS117123000 KYRI 20/03/2025 0.9280 - 440 0.9280 0.9280 408.32 5 0.9280 GRS295003008 KYSA 20/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 20/03/2025 6.6800 - 158523 6.8100 6.6800 1068092.04 658 6.7600 GRS245213004 LAMPS 20/03/2025 36.8000 - 330 36.8000 36.8000 12144.00 5 36.8000 GRS128003001 LANAC 20/03/2025 0.9300 - 2134 0.9700 0.9200 1995.78 6 0.9700 GRS047063003 LAVI 20/03/2025 0.8520 - 503976 0.8950 0.8420 441403.97 471 0.8850 GRS246003008 LEBEK 20/03/2025 0.2300 - 2000 0.2300 0.2300 460.00 2 0.2300 GRS090003005 LEBEP 20/03/2025 0.2140 - 9500 0.2280 0.2140 2059.94 9 0.2240 GRS090004003 LOGISMOS 20/03/2025 1.6000 - 1105 1.6000 1.6000 1768.00 7 1.6000 GRS461003006 MATHIO 20/03/2025 0.6600 - 220 0.7000 0.6800 150.00 3 0.7000 GRS374003002 MEDIC 20/03/2025 2.2200 - 1491 2.2400 2.2200 3314.02 5 2.2400 GRS424003002 MERKO 20/03/2025 37.6000 - 2 37.0000 37.0000 74.00 1 37.0000 GRK014011008 MEVA 20/03/2025 4.0800 - 2733 4.0800 4.0000 11056.66 18 4.0700 GRS319103008 MIG 20/03/2025 2.8050 - 3236 2.8500 2.8000 9109.32 28 2.8400 GRS314003013 MIN 20/03/2025 0.4860 - 8684 0.5000 0.4740 4230.86 29 0.5000 GRS237003009 MODA 20/03/2025 3.7000 - 10250 3.7000 3.5600 37437.70 32 3.6300 GRS375183001 MOH 20/03/2025 21.8800 - 113728 22.1000 21.7800 2488326.78 1104 21.9800 GRS426003000 MOTO 20/03/2025 2.7500 - 14598 2.8200 2.7500 40553.32 55 2.8200 GRS488003005 MOYZK 20/03/2025 0.5750 - 12 0.5600 0.5600 6.72 1 0.5600 GRS054003009 MPITR 20/03/2025 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 20/03/2025 38.8600 - 353971 38.9800 38.4600 13689479.24 3361 38.9400 GRS393503008 NAKAS 20/03/2025 3.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 20/03/2025 0.8300 - 111 0.8320 0.8300 92.33 3 0.8320 GRS265003004 NOVAL 20/03/2025 2.5000 - 21031 2.5100 2.4750 52352.99 49 2.5000 GRS824003008 OLTH 20/03/2025 28.3000 - 1004 28.3000 28.1000 28327.60 31 28.1000 GRS427003009 OLYMP 20/03/2025 2.4500 - 13724 2.5100 2.4500 34007.91 60 2.4700 GRS403003007 OPAP 20/03/2025 17.6000 - 500562 17.6000 17.2200 8732883.14 2613 17.2900 GRS419003009 OPTIMA 20/03/2025 15.4400 - 80444 15.6200 15.3000 1242148.83 654 15.3400 GRS533003000 ORILINA 20/03/2025 0.7900 - 36607 0.7900 0.7820 28841.08 72 0.7870 GRS535003008 OTOEL 20/03/2025 12.4200 - 10755 12.4400 12.2400 132966.26 139 12.4200 GRS337003008 PAIR 20/03/2025 0.9640 - 333 0.9780 0.9300 321.23 8 0.9680 GRS275073005 PAP 20/03/2025 2.5500 - 12893 2.6000 2.4900 32347.07 22 2.6000 GRS065003014 PERF 20/03/2025 5.1300 - 16578 5.1700 5.0600 84989.24 99 5.1700 GRS505003004 PETRO 20/03/2025 7.9600 - 3413 8.0400 7.9600 27345.36 25 8.0400 GRS345503007 PLAKR 20/03/2025 15.0000 - 184 15.0000 14.4000 2745.60 3 14.4000 GRS326003019 PLAT 20/03/2025 4.1700 - 31979 4.2000 4.1250 132838.84 114 4.1500 GRS239003007 PPA 20/03/2025 33.7000 - 3280 33.7000 32.9000 109544.10 72 33.5500 GRS470003013 PPC 20/03/2025 13.8000 - 290932 13.8400 13.5400 3988942.21 1524 13.7900 GRS434003000 PRD 20/03/2025 0.2600 - 5355 0.2600 0.2600 1392.30 7 0.2600 GRS184003002 PREMIA 20/03/2025 1.2920 - 69582 1.2920 1.2760 89256.45 243 1.2860 GRS497003012 PRODEA 20/03/2025 5.9000 - 2400 5.9000 5.9000 14160.00 12 5.9000 GRS509003018 PROF 20/03/2025 5.2100 - 27337 5.2400 5.1400 141515.97 103 5.1400 GRS472003011 PROFK 20/03/2025 1.4400 - 4525 1.4400 1.3900 6305.21 29 1.3950 GRS095003000 QUAL 20/03/2025 1.3120 - 74034 1.3300 1.3020 97412.57 165 1.3200 GRS396003006 QUEST 20/03/2025 6.1800 - 11616 6.2500 6.1600 72107.58 99 6.2200 GRS310003009 REVOIL 20/03/2025 1.6400 - 23453 1.7000 1.6400 38688.60 90 1.7000 GRS473003002 SAR 20/03/2025 12.8000 - 21739 12.9400 12.6600 278320.96 235 12.6800 GRS204003008 SATOK 20/03/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 20/03/2025 1.5000 - 2816 1.5050 1.4550 4150.88 21 1.4900 GRS484003009 SPACE 20/03/2025 6.5600 - 1736 6.7400 6.5200 11458.84 27 6.6600 GRS402003008 SPIR 20/03/2025 0.1510 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 20/03/2025 0.8400 - 3391901 0.8580 0.8140 2856781.26 1226 0.8420 GRS001003052 TELL 20/03/2025 14.5500 - 4515 14.6000 14.4000 65498.05 39 14.6000 GRS004013009 TENERGY 20/03/2025 20.0000 - 19231 20.1400 20.0000 384981.62 90 20.0000 GRS496003005 TITC 20/03/2025 41.0500 - 29316 41.7500 41.0000 1205770.35 390 41.3500 BE0974338700 TPEIR 20/03/2025 5.2500 - 5941284 5.2960 5.1500 31037499.80 5033 5.2900 GRS014003032 TRASTOR 20/03/2025 1.3000 - 630 1.3100 1.2900 818.20 6 1.3100 GRS487003006 TRESTATES 20/03/2025 1.6240 - 48318 1.6260 1.6180 78363.63 75 1.6180 GRS534003009 VIO 20/03/2025 6.1400 - 218226 6.2000 6.0700 1336279.74 572 6.2000 BE0974271034 VOSYS 20/03/2025 2.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 20/03/2025 0.2620 - 55601 0.2650 0.2590 14526.84 55 0.2650 GRS131003006 XYLEP 20/03/2025 0.3600 - 97 0.3940 0.3920 38.20 2 0.3940 GRS131004004 YALCO 20/03/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005