SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 24/03/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 24/03/2025 6.0100 - 42351 6.0500 5.9800 254321.83 164 6.0400 AT0000A325L0 ADMIE 24/03/2025 2.7700 - 188031 2.7700 2.6700 515441.31 315 2.7000 GRS518003009 AEGN 24/03/2025 12.2300 - 112425 12.3000 12.0700 1372381.14 588 12.1300 GRS495003006 AEM 24/03/2025 4.4900 - 81645 4.4960 4.4060 364111.43 345 4.4060 GRS541003000 AIA 24/03/2025 9.2000 - 147624 9.2500 9.1000 1357403.91 883 9.1000 GRS536003007 AKRIT 24/03/2025 0.7450 - 2976 0.7750 0.7250 2218.52 31 0.7250 GRS373173004 AKTR 24/03/2025 5.4100 - 137207 5.4200 5.3000 736463.83 393 5.3400 GRS432003028 ALMY 24/03/2025 4.8300 - 27840 4.8300 4.6150 131401.78 92 4.6900 GRS289103004 ALPHA 24/03/2025 2.3830 - 14853945 2.3830 2.2940 34834075.25 6683 2.3020 GRS015003007 ANDRO 24/03/2025 6.6800 - 3620 6.7000 6.6000 24024.34 34 6.6600 GRS433003019 ASCO 24/03/2025 3.4900 - 33819 3.4900 3.3600 116621.94 139 3.3600 GRS404003006 ASTAK 24/03/2025 7.1000 - 490 7.2200 6.9600 3476.84 5 7.0800 GRS331043000 ATEK 24/03/2025 1.0900 - 1309 1.2000 1.0000 1421.35 14 1.1000 GRS340263003 ATRUST 24/03/2025 8.7400 - 1420 8.8000 8.6400 12424.00 16 8.7000 GRS504003021 ATTICA 24/03/2025 2.3500 - 8709 2.3500 2.3000 20233.76 33 2.3200 GRS144003001 AVAX 24/03/2025 2.2550 - 337308 2.2900 2.2100 763204.06 569 2.2100 GRS213213002 AVE 24/03/2025 0.4040 - 12019 0.4090 0.4000 4832.10 46 0.4070 GRS489003004 BELA 24/03/2025 26.5000 - 105962 26.5400 26.0200 2793756.68 727 26.0200 GRS282183003 BIOKA 24/03/2025 1.7750 - 11715 1.7850 1.7400 20663.31 60 1.7850 GRS165063009 BIOSK 24/03/2025 1.5400 - 10959 1.5400 1.4750 16708.36 45 1.4750 GRS084003011 BIOT 24/03/2025 0.2300 - 4870 0.2300 0.2300 1120.10 7 0.2300 GRS135003002 BLEKEDROS 24/03/2025 3.8600 - 4203 3.8600 3.8500 16212.76 21 3.8600 GRS524003001 BOCHGR 24/03/2025 6.0600 - 861228 6.1400 6.0400 5132741.18 481 6.1000 IE00BD5B1Y92 BRIQ 24/03/2025 2.5000 - 21610 2.5200 2.5000 54160.90 39 2.5100 GRS517003000 CENER 24/03/2025 9.3800 - 167736 9.5100 9.2900 1577412.27 676 9.3500 BE0974303357 CENTR 24/03/2025 0.3450 - 30699 0.3450 0.3380 10461.93 54 0.3430 GRS449003003 CNLCAP 24/03/2025 7.0000 - 60 7.0000 7.0000 420.00 1 7.0000 GRS520003005 CPI 24/03/2025 0.5720 - 4308 0.5880 0.5640 2517.14 9 0.5640 GRS413313008 DAIOS 24/03/2025 3.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 24/03/2025 8.4800 - 6009 8.4800 8.3600 50634.59 41 8.3600 GRS525003000 DOMIK 24/03/2025 2.7000 - 5506 2.7600 2.6600 14873.95 42 2.7600 GRS364253005 DROME 24/03/2025 0.3450 - 83 0.3450 0.3230 28.11 8 0.3450 GRS412503005 DUR 24/03/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 24/03/2025 41.7400 - 7262 41.7400 41.3200 301890.52 64 41.7200 CH0198251305 EKTER 24/03/2025 1.9940 - 82318 2.0400 1.9900 164823.64 263 1.9960 GRS222213001 ELBE 24/03/2025 5.6500 - 102 5.6500 5.1000 575.30 5 5.1000 GRS240003012 ELHA 24/03/2025 2.2200 - 188179 2.2300 2.1850 415251.18 504 2.2000 GRS281003004 ELIN 24/03/2025 2.1900 - 42548 2.2000 2.1000 92388.58 124 2.1400 GRS477003008 ELLAKTOR 24/03/2025 1.4700 - 1578613 1.5400 1.4100 2351713.42 2222 1.4340 GRS191213008 ELPE 24/03/2025 7.8000 - 159852 7.8000 7.6200 1237689.87 552 7.6200 GRS298343005 ELSTR 24/03/2025 2.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS088003017 ELTON 24/03/2025 1.8100 - 2169 1.8100 1.7800 3877.07 15 1.8080 GRS397003005 EPIL 24/03/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 24/03/2025 10.0000 - 2516057 10.0800 9.7900 25072993.15 2774 9.8380 GRS003003035 EUROB 24/03/2025 2.6300 - 8358776 2.6400 2.5830 21871073.15 3877 2.5900 GRS323003012 EUROC 24/03/2025 1.1350 - 74692 1.1350 1.1200 83981.61 80 1.1300 GRS439003005 EVR 24/03/2025 1.7100 - 26817 1.7150 1.6500 45401.04 84 1.6600 GRS474003001 EVROF 24/03/2025 1.8700 - 13220 1.8800 1.8200 24450.37 38 1.8400 GRS385113006 EXAE 24/03/2025 5.5800 - 292967 5.6200 5.3500 1629899.42 1088 5.3500 GRS395363005 EYAPS 24/03/2025 3.4700 - 1638 3.5200 3.4300 5682.88 14 3.5200 GRS428003008 EYDAP 24/03/2025 6.0700 - 30617 6.0700 6.0200 185415.09 147 6.0400 GRS359353000 FLEXO 24/03/2025 7.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 24/03/2025 4.0950 - 18305 4.0950 4.0600 74578.31 102 4.0650 GRS096003009 FRIGO 24/03/2025 0.2300 - 9180 0.2300 0.2300 2111.40 8 0.2300 GRS346003015 GEBKA 24/03/2025 1.4650 - 8770 1.4750 1.4400 12651.50 14 1.4750 GRS137003000 GEKTERNA 24/03/2025 19.0400 - 103805 19.0400 18.7000 1959570.44 610 18.8000 GRS145003000 HAIDE 24/03/2025 0.7600 - 1454 0.7600 0.7050 1084.43 13 0.7350 GRS350263000 HTO 24/03/2025 15.2400 - 239092 15.4500 15.0100 3657533.37 1565 15.0200 GRS260333000 IATR 24/03/2025 1.9850 - 7200 1.9950 1.9150 14130.87 31 1.9400 GRS147233001 IKTIN 24/03/2025 0.3660 - 34947 0.3690 0.3560 12643.25 41 0.3690 GRS372003004 ILYDA 24/03/2025 1.7800 - 8504 1.7950 1.7350 15088.37 31 1.7650 GRS475003018 INLIF 24/03/2025 5.1800 - 67141 5.2600 4.9400 342574.22 321 4.9400 GRS805003001 INLOT 24/03/2025 1.0900 - 1492038 1.0900 1.0760 1617759.04 562 1.0900 GRS343313003 INTEK 24/03/2025 6.2000 - 24792 6.2900 6.1700 154470.51 153 6.1900 GRS148003015 INTET 24/03/2025 1.1000 - 2024 1.1050 1.0800 2220.22 19 1.1000 GRS247003007 INTRK 24/03/2025 3.3500 - 288239 3.4000 3.2100 953649.81 715 3.2650 GRS087003000 KARE 24/03/2025 312.0000 - 382 318.0000 312.0000 119814.00 29 318.0000 GRS120003009 KEKR 24/03/2025 1.2450 - 935 1.2600 1.2400 1165.50 9 1.2400 GRS070003009 KEPEN 24/03/2025 2.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 24/03/2025 0.4370 - 14805 0.4390 0.4220 6366.86 82 0.4250 GRS384003000 KRI 24/03/2025 16.0000 - 10175 16.0000 15.8000 161959.90 88 15.8000 GRS469003024 KTILA 24/03/2025 2.0000 - 20 2.0000 2.0000 40.00 1 2.0000 GRS354003006 KYLO 24/03/2025 3.3400 - 6317 3.3900 3.2900 20890.02 40 3.3700 GRS117123000 KYRI 24/03/2025 0.9520 - 1362 0.9600 0.9000 1296.83 16 0.9000 GRS295003008 KYSA 24/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 24/03/2025 6.7400 - 116837 6.7400 6.6000 782146.36 673 6.6000 GRS245213004 LAMPS 24/03/2025 36.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 24/03/2025 0.9700 - 1391 0.9700 0.9000 1345.00 5 0.9100 GRS047063003 LAVI 24/03/2025 0.8410 - 221769 0.8500 0.8290 185883.62 165 0.8290 GRS246003008 LEBEK 24/03/2025 0.2380 - 7500 0.2380 0.2200 1704.10 10 0.2300 GRS090003005 LEBEP 24/03/2025 0.2140 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 24/03/2025 1.6100 - 1 1.6100 1.6100 1.61 1 1.6100 GRS461003006 MATHIO 24/03/2025 0.6600 - 860 0.6700 0.6400 556.40 5 0.6400 GRS374003002 MEDIC 24/03/2025 2.2600 - 3000 2.2800 2.2500 6790.00 6 2.2600 GRS424003002 MERKO 24/03/2025 36.8000 - 30 37.0000 36.8000 1104.80 2 36.8000 GRK014011008 MEVA 24/03/2025 4.1000 - 1135 4.1100 4.0400 4634.70 8 4.0800 GRS319103008 MIG 24/03/2025 2.8000 - 2697 2.8100 2.7700 7535.78 22 2.7700 GRS314003013 MIN 24/03/2025 0.4660 - 2460 0.4660 0.4480 1127.39 7 0.4580 GRS237003009 MODA 24/03/2025 3.7700 - 3130 3.7700 3.5600 11782.90 9 3.5600 GRS375183001 MOH 24/03/2025 22.4400 - 122834 22.6200 21.8800 2747949.44 1110 21.9000 GRS426003000 MOTO 24/03/2025 2.7750 - 13205 2.7950 2.6900 36337.54 50 2.6950 GRS488003005 MOYZK 24/03/2025 0.5750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 24/03/2025 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 24/03/2025 39.9200 - 490077 40.1000 39.1000 19481742.82 3084 39.3200 GRS393503008 NAKAS 24/03/2025 3.1200 - 50 3.1200 3.0200 154.60 7 3.0200 GRS387503006 NAYP 24/03/2025 0.8240 - 122 0.8400 0.8200 100.48 4 0.8200 GRS265003004 NOVAL 24/03/2025 2.4800 - 15547 2.4900 2.4700 38595.56 35 2.4900 GRS824003008 OLTH 24/03/2025 28.3000 - 383 28.3000 27.9000 10777.10 12 27.9000 GRS427003009 OLYMP 24/03/2025 2.4800 - 25016 2.4800 2.4200 61400.98 109 2.4600 GRS403003007 OPAP 24/03/2025 18.4000 - 439093 18.4800 18.0300 8064206.96 2128 18.1600 GRS419003009 OPTIMA 24/03/2025 15.9800 - 52875 16.1200 15.9000 844588.56 405 16.0000 GRS533003000 ORILINA 24/03/2025 0.7890 - 27062 0.7900 0.7890 21362.92 43 0.7890 GRS535003008 OTOEL 24/03/2025 12.5200 - 18689 12.5200 12.3600 232781.58 193 12.4200 GRS337003008 PAIR 24/03/2025 0.9620 - 676 0.9720 0.9360 645.34 17 0.9720 GRS275073005 PAP 24/03/2025 2.5400 - 4827 2.5500 2.5000 12200.67 21 2.5300 GRS065003014 PERF 24/03/2025 5.2700 - 31211 5.3000 5.1700 163409.67 127 5.1700 GRS505003004 PETRO 24/03/2025 8.0000 - 5764 8.0200 7.9200 46059.68 37 7.9600 GRS345503007 PLAKR 24/03/2025 15.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 24/03/2025 4.1650 - 22615 4.1800 4.0800 93846.33 117 4.1600 GRS239003007 PPA 24/03/2025 33.1500 - 5880 33.1500 32.2500 192691.60 85 32.3500 GRS470003013 PPC 24/03/2025 14.1900 - 683438 14.3200 13.7600 9664857.07 2544 13.7600 GRS434003000 PRD 24/03/2025 0.2540 - 13960 0.2540 0.2540 3545.84 12 0.2540 GRS184003002 PREMIA 24/03/2025 1.3100 - 61148 1.3240 1.3000 80025.52 230 1.3100 GRS497003012 PRODEA 24/03/2025 5.9000 - 6395 5.9000 5.9000 37730.50 4 5.9000 GRS509003018 PROF 24/03/2025 5.1000 - 43961 5.1700 5.0700 224940.88 116 5.1300 GRS472003011 PROFK 24/03/2025 1.4150 - 45 1.4150 1.3750 62.88 3 1.3750 GRS095003000 QUAL 24/03/2025 1.2900 - 84662 1.3040 1.2760 109492.39 192 1.3000 GRS396003006 QUEST 24/03/2025 6.2100 - 14004 6.2100 6.0200 86029.25 95 6.0200 GRS310003009 REVOIL 24/03/2025 1.6350 - 13485 1.6800 1.6250 22321.02 65 1.6650 GRS473003002 SAR 24/03/2025 12.9600 - 49202 12.9600 12.4800 622861.02 291 12.6000 GRS204003008 SATOK 24/03/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 24/03/2025 1.4950 - 2018 1.5200 1.4600 2983.52 9 1.5200 GRS484003009 SPACE 24/03/2025 6.3200 - 5207 6.4000 6.2200 32774.18 40 6.4000 GRS402003008 SPIR 24/03/2025 0.1600 - 9000 0.1600 0.1600 1440.00 4 0.1600 GRS284183001 TATT 24/03/2025 0.8320 - 2121967 0.8680 0.8300 1779802.84 657 0.8300 GRS001003052 TELL 24/03/2025 14.6000 - 6066 14.8500 14.4500 89122.85 64 14.5000 GRS004013009 TENERGY 24/03/2025 20.1400 - 9109 20.3000 20.0000 182797.34 50 20.0000 GRS496003005 TITC 24/03/2025 41.5000 - 81730 41.9000 41.4000 3400489.90 811 41.4000 BE0974338700 TPEIR 24/03/2025 5.3000 - 5136189 5.3480 5.2180 27204593.71 4222 5.2200 GRS014003032 TRASTOR 24/03/2025 1.2600 - 3927 1.3000 1.2600 4971.97 19 1.3000 GRS487003006 TRESTATES 24/03/2025 1.6320 - 27081 1.6460 1.6200 44303.49 57 1.6200 GRS534003009 VIO 24/03/2025 6.1500 - 241283 6.2000 6.0900 1484608.49 557 6.1300 BE0974271034 VOSYS 24/03/2025 2.3000 - 530 2.3000 2.3000 1219.00 2 2.3000 GRS407183003 XYLEK 24/03/2025 0.2620 - 27861 0.2640 0.2600 7284.92 54 0.2640 GRS131003006 XYLEP 24/03/2025 0.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 24/03/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005