SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 21/03/2025 5.0000 - 15 4.5200 4.5200 67.80 1 4.5200 GRS059063008 ACAG 21/03/2025 6.0000 - 13462 6.1200 6.0000 81303.67 83 6.1000 AT0000A325L0 ADMIE 21/03/2025 2.6900 - 653828 2.7350 2.6550 1760020.42 724 2.7350 GRS518003009 AEGN 21/03/2025 12.1300 - 237766 12.1300 11.9900 2864965.18 950 12.1200 GRS495003006 AEM 21/03/2025 4.4340 - 257780 4.5500 4.4260 1154165.69 573 4.5100 GRS541003000 AIA 21/03/2025 9.0840 - 633065 9.0980 8.9040 5731118.66 1337 8.9040 GRS536003007 AKRIT 21/03/2025 0.7750 - 1474 0.7850 0.7050 1127.09 9 0.7050 GRS373173004 AKTR 21/03/2025 5.3400 - 227618 5.3900 5.3000 1213885.34 377 5.3900 GRS432003028 ALMY 21/03/2025 4.7500 - 3260 4.7600 4.6700 15410.83 24 4.7600 GRS289103004 ALPHA 21/03/2025 2.2820 - 75817219 2.2900 2.2450 169812400.85 8819 2.2500 GRS015003007 ANDRO 21/03/2025 6.5800 - 3887 6.6800 6.5200 25583.68 22 6.6400 GRS433003019 ASCO 21/03/2025 3.3600 - 12537 3.3600 3.3300 42008.16 51 3.3500 GRS404003006 ASTAK 21/03/2025 7.0600 - 1559 7.1600 6.8400 10884.50 24 7.0400 GRS331043000 ATEK 21/03/2025 1.1000 - 1500 1.1200 1.0800 1657.00 10 1.1200 GRS340263003 ATRUST 21/03/2025 8.8400 - 600 8.8400 8.8400 5304.00 7 8.8400 GRS504003021 ATTICA 21/03/2025 2.3200 - 6474 2.3400 2.3100 15012.20 22 2.3200 GRS144003001 AVAX 21/03/2025 2.2050 - 456350 2.2400 2.1800 1012199.22 771 2.1800 GRS213213002 AVE 21/03/2025 0.4060 - 9007 0.4090 0.3980 3641.87 70 0.4080 GRS489003004 BELA 21/03/2025 26.3400 - 234320 26.8800 26.3400 6190557.02 1087 26.7400 GRS282183003 BIOKA 21/03/2025 1.7600 - 14163 1.8250 1.7500 25256.88 71 1.8250 GRS165063009 BIOSK 21/03/2025 1.5250 - 10995 1.5350 1.4900 16621.37 42 1.5350 GRS084003011 BIOT 21/03/2025 0.2300 - 3000 0.2480 0.2480 744.00 6 0.2480 GRS135003002 BLEKEDROS 21/03/2025 3.8600 - 4318 3.8700 3.8300 16668.48 20 3.8300 GRS524003001 BOCHGR 21/03/2025 6.0600 - 1066092 6.1200 6.0000 6477556.48 587 6.1200 IE00BD5B1Y92 BRIQ 21/03/2025 2.4800 - 44203 2.5000 2.4700 109561.51 43 2.5000 GRS517003000 CENER 21/03/2025 9.2500 - 554171 9.4600 9.2500 5173054.87 1075 9.4200 BE0974303357 CENTR 21/03/2025 0.3420 - 25206 0.3450 0.3370 8612.50 73 0.3370 GRS449003003 CNLCAP 21/03/2025 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 21/03/2025 0.5900 - 7002 0.5940 0.5800 4135.16 9 0.5920 GRS413313008 DAIOS 21/03/2025 3.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 21/03/2025 8.3200 - 11611 8.5600 8.3200 97276.35 82 8.5400 GRS525003000 DOMIK 21/03/2025 2.7000 - 11847 2.8100 2.6800 31941.61 54 2.8100 GRS364253005 DROME 21/03/2025 0.3460 - 5 0.3460 0.3460 1.73 1 0.3460 GRS412503005 DUR 21/03/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 21/03/2025 41.7200 - 40060 41.8600 41.0400 1664742.28 149 41.0400 CH0198251305 EKTER 21/03/2025 1.9960 - 63142 2.0200 1.9860 126015.89 231 2.0000 GRS222213001 ELBE 21/03/2025 5.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 21/03/2025 2.1900 - 204197 2.2650 2.1800 450658.97 502 2.2650 GRS281003004 ELIN 21/03/2025 2.1200 - 3678 2.1500 2.1000 7782.34 24 2.1000 GRS477003008 ELLAKTOR 21/03/2025 2.2900 - 775933 2.3650 2.2800 1791369.48 1250 2.3300 GRS191213008 ELPE 21/03/2025 7.6200 - 1754217 7.6800 7.5550 13353043.17 1174 7.6200 GRS298343005 ELSTR 21/03/2025 2.3000 - 2950 2.3100 2.2500 6705.70 16 2.2600 GRS088003017 ELTON 21/03/2025 1.7980 - 2354 1.8360 1.7700 4197.60 13 1.8180 GRS397003005 EPIL 21/03/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 21/03/2025 9.7100 - 4950640 9.8480 9.7000 48131854.73 4924 9.7720 GRS003003035 EUROB 21/03/2025 2.5900 - 11980619 2.6420 2.5600 31011518.51 3388 2.6150 GRS323003012 EUROC 21/03/2025 1.1300 - 31722 1.1400 1.1200 35726.90 39 1.1400 GRS439003005 EVR 21/03/2025 1.6550 - 5608 1.6850 1.6200 9205.28 35 1.6850 GRS474003001 EVROF 21/03/2025 1.8400 - 12092 1.9600 1.8200 22660.23 43 1.8800 GRS385113006 EXAE 21/03/2025 5.3200 - 166633 5.4400 5.3200 894327.52 524 5.3700 GRS395363005 EYAPS 21/03/2025 3.4500 - 1886 3.5500 3.4500 6542.40 16 3.5400 GRS428003008 EYDAP 21/03/2025 6.0400 - 57384 6.0600 5.9500 346035.93 359 6.0400 GRS359353000 FLEXO 21/03/2025 7.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 21/03/2025 4.0500 - 38067 4.1600 4.0500 156234.94 130 4.1050 GRS096003009 FRIGO 21/03/2025 0.2300 - 23953 0.2300 0.2280 5507.15 8 0.2280 GRS346003015 GEBKA 21/03/2025 1.4500 - 1132 1.4700 1.4350 1644.16 12 1.4350 GRS137003000 GEKTERNA 21/03/2025 18.7200 - 412171 19.2600 18.6400 7770577.12 1527 19.1200 GRS145003000 HAIDE 21/03/2025 0.7250 - 7499 0.7250 0.7250 5436.78 16 0.7250 GRS350263000 HTO 21/03/2025 14.9700 - 759483 15.0600 14.8700 11375939.83 2131 14.9200 GRS260333000 IATR 21/03/2025 1.9400 - 3585 1.9650 1.8550 6871.76 48 1.8550 GRS147233001 IKTIN 21/03/2025 0.3560 - 10519 0.3695 0.3560 3758.91 15 0.3695 GRS372003004 ILYDA 21/03/2025 1.7600 - 18963 1.7650 1.7300 33171.20 38 1.7450 GRS475003018 INLIF 21/03/2025 4.8700 - 3169 4.8700 4.7600 15209.97 24 4.7800 GRS805003001 INLOT 21/03/2025 1.0900 - 1239677 1.1080 1.0800 1352133.76 439 1.1000 GRS343313003 INTEK 21/03/2025 6.2000 - 37499 6.2200 6.1800 232429.73 163 6.2000 GRS148003015 INTET 21/03/2025 1.1050 - 3494 1.1050 1.0700 3765.17 30 1.0750 GRS247003007 INTRK 21/03/2025 3.2400 - 351140 3.2650 3.1900 1131100.57 588 3.1950 GRS087003000 KARE 21/03/2025 314.0000 - 258 314.0000 310.0000 80700.00 21 314.0000 GRS120003009 KEKR 21/03/2025 1.2600 - 1420 1.2600 1.2200 1741.70 6 1.2200 GRS070003009 KEPEN 21/03/2025 2.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 21/03/2025 0.4400 - 6112 0.4450 0.4300 2635.30 16 0.4300 GRS384003000 KRI 21/03/2025 15.9500 - 12687 16.0000 15.6500 201459.20 69 16.0000 GRS469003024 KTILA 21/03/2025 2.0000 - 1100 2.0200 1.9300 2147.40 9 2.0200 GRS354003006 KYLO 21/03/2025 3.3300 - 13050 3.4000 3.3000 43246.04 31 3.3500 GRS117123000 KYRI 21/03/2025 0.9300 - 1840 0.9660 0.8960 1716.79 14 0.9020 GRS295003008 KYSA 21/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 21/03/2025 6.5700 - 174094 6.7100 6.5700 1152879.78 454 6.6800 GRS245213004 LAMPS 21/03/2025 36.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 21/03/2025 0.9300 - 1 1.0000 1.0000 1.00 1 1.0000 GRS047063003 LAVI 21/03/2025 0.8290 - 131972 0.8660 0.8290 110481.17 157 0.8630 GRS246003008 LEBEK 21/03/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 21/03/2025 0.2140 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 21/03/2025 1.6100 - 694 1.6500 1.6100 1117.54 3 1.6100 GRS461003006 MATHIO 21/03/2025 0.6600 - 80 0.6620 0.6400 52.08 4 0.6400 GRS374003002 MEDIC 21/03/2025 2.2500 - 2594 2.3000 2.2400 5827.00 7 2.2400 GRS424003002 MERKO 21/03/2025 36.8000 - 152 36.8000 35.0000 5408.40 16 35.0000 GRK014011008 MEVA 21/03/2025 4.0700 - 365 4.0700 4.0000 1464.55 4 4.0000 GRS319103008 MIG 21/03/2025 2.8050 - 746 2.8500 2.7900 2092.98 8 2.8000 GRS314003013 MIN 21/03/2025 0.4600 - 15138 0.4680 0.4400 6874.84 31 0.4680 GRS237003009 MODA 21/03/2025 3.6700 - 10530 3.7400 3.5900 38232.94 47 3.7400 GRS375183001 MOH 21/03/2025 21.7200 - 289546 21.9000 21.4400 6279998.54 997 21.9000 GRS426003000 MOTO 21/03/2025 2.7000 - 20219 2.7750 2.7000 55800.98 63 2.7600 GRS488003005 MOYZK 21/03/2025 0.5750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 21/03/2025 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 21/03/2025 38.8000 - 630928 39.1000 38.2800 24455840.36 3249 38.8600 GRS393503008 NAKAS 21/03/2025 3.1000 - 155 3.1000 2.9200 469.30 8 2.9200 GRS387503006 NAYP 21/03/2025 0.8000 - 990 0.8700 0.7880 814.20 16 0.8500 GRS265003004 NOVAL 21/03/2025 2.4700 - 17845 2.5000 2.4700 44315.87 38 2.4800 GRS824003008 OLTH 21/03/2025 28.1000 - 183 28.2000 28.1000 5152.30 7 28.2000 GRS427003009 OLYMP 21/03/2025 2.4700 - 16269 2.4700 2.4300 39961.36 49 2.4700 GRS403003007 OPAP 21/03/2025 18.2400 - 1370758 18.2400 17.6000 24781765.72 3633 17.6000 GRS419003009 OPTIMA 21/03/2025 16.1200 - 432479 16.1200 15.3600 6882440.86 1464 15.6000 GRS533003000 ORILINA 21/03/2025 0.7900 - 23676 0.7900 0.7850 18651.45 66 0.7890 GRS535003008 OTOEL 21/03/2025 12.4000 - 22858 12.4600 12.2000 281504.56 220 12.2200 GRS337003008 PAIR 21/03/2025 0.9680 - 1388 0.9860 0.9260 1322.12 39 0.9860 GRS275073005 PAP 21/03/2025 2.5400 - 8299 2.5500 2.4700 20817.92 41 2.5300 GRS065003014 PERF 21/03/2025 5.1400 - 10597 5.1700 5.0900 54501.42 49 5.1500 GRS505003004 PETRO 21/03/2025 7.9800 - 4420 8.0200 7.9000 35197.90 30 8.0200 GRS345503007 PLAKR 21/03/2025 15.0000 - 36 14.5000 14.5000 522.00 1 14.5000 GRS326003019 PLAT 21/03/2025 4.1650 - 24596 4.1800 4.1000 102485.19 91 4.1050 GRS239003007 PPA 21/03/2025 32.1500 - 16939 33.7000 32.1500 548415.95 170 33.7000 GRS470003013 PPC 21/03/2025 13.7600 - 692680 13.8000 13.6300 9511637.19 1228 13.8000 GRS434003000 PRD 21/03/2025 0.2540 - 9400 0.2540 0.2540 2387.60 10 0.2540 GRS184003002 PREMIA 21/03/2025 1.3040 - 59431 1.3100 1.2940 77402.30 209 1.2940 GRS497003012 PRODEA 21/03/2025 5.9000 - 1766 6.1000 5.8000 10354.60 8 6.1000 GRS509003018 PROF 21/03/2025 5.1000 - 29767 5.2200 5.0800 152722.72 88 5.2200 GRS472003011 PROFK 21/03/2025 1.4200 - 1071 1.4200 1.4000 1502.82 14 1.4000 GRS095003000 QUAL 21/03/2025 1.3040 - 48596 1.3140 1.2960 63465.99 89 1.3100 GRS396003006 QUEST 21/03/2025 6.0200 - 67324 6.2300 6.0200 408365.35 233 6.2300 GRS310003009 REVOIL 21/03/2025 1.6450 - 13071 1.6650 1.6200 21462.81 49 1.6400 GRS473003002 SAR 21/03/2025 12.3800 - 125747 12.9400 12.3800 1567021.94 357 12.8000 GRS204003008 SATOK 21/03/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 21/03/2025 1.5000 - 1120 1.5500 1.4550 1668.73 10 1.5400 GRS484003009 SPACE 21/03/2025 6.4600 - 3256 6.5200 6.4000 21056.82 19 6.5200 GRS402003008 SPIR 21/03/2025 0.1510 - 3044 0.1660 0.1660 505.30 1 0.1660 GRS284183001 TATT 21/03/2025 0.8300 - 1024169 0.8500 0.8180 855453.60 447 0.8400 GRS001003052 TELL 21/03/2025 14.5500 - 3852 14.6000 14.5000 55945.15 29 14.5500 GRS004013009 TENERGY 21/03/2025 20.4000 - 83507 20.6000 20.0000 1684208.90 315 20.0000 GRS496003005 TITC 21/03/2025 41.3500 - 206833 41.3500 40.9000 8526069.05 878 41.1000 BE0974338700 TPEIR 21/03/2025 5.2180 - 10766834 5.2180 5.1120 55855320.74 4696 5.1800 GRS014003032 TRASTOR 21/03/2025 1.3000 - 300 1.3000 1.2900 388.00 3 1.2900 GRS487003006 TRESTATES 21/03/2025 1.6260 - 30312 1.6300 1.6120 49195.24 57 1.6240 GRS534003009 VIO 21/03/2025 6.1300 - 202698 6.1600 6.0400 1233113.58 583 6.1600 BE0974271034 VOSYS 21/03/2025 2.3600 - 1000 2.3600 2.3600 2360.00 1 2.3600 GRS407183003 XYLEK 21/03/2025 0.2610 - 47302 0.2660 0.2590 12443.22 43 0.2640 GRS131003006 XYLEP 21/03/2025 0.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 21/03/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005