SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 26/03/2025 5.0000 - 125 4.8000 4.8000 600.00 3 4.8000 GRS059063008 ACAG 26/03/2025 5.9900 - 80076 6.1000 5.9900 483159.86 239 6.0200 AT0000A325L0 ADMIE 26/03/2025 2.8000 - 393705 2.8050 2.7300 1098496.26 644 2.7700 GRS518003009 AEGN 26/03/2025 12.4300 - 200896 12.4300 12.2300 2483544.07 1370 12.2300 GRS495003006 AEM 26/03/2025 4.4280 - 170851 4.4980 4.4220 760750.33 368 4.4980 GRS541003000 AIA 26/03/2025 9.1800 - 219127 9.2940 9.1460 2016112.72 1241 9.2000 GRS536003007 AKRIT 26/03/2025 0.7550 - 2451 0.8000 0.7200 1849.05 18 0.7450 GRS373173004 AKTR 26/03/2025 5.3900 - 402643 5.4300 5.3100 2157256.96 614 5.4300 GRS432003028 ALMY 26/03/2025 4.9300 - 29978 4.9300 4.7900 144364.29 72 4.8000 GRS289103004 ALPHA 26/03/2025 2.3940 - 33737881 2.4810 2.3830 81847459.81 13245 2.3830 GRS015003007 ANDRO 26/03/2025 6.6800 - 6996 6.7000 6.5800 46275.32 63 6.6800 GRS433003019 ASCO 26/03/2025 3.6300 - 58102 3.6500 3.4700 208400.21 204 3.4700 GRS404003006 ASTAK 26/03/2025 7.0400 - 3854 7.1000 7.0200 27147.36 20 7.1000 GRS331043000 ATEK 26/03/2025 1.0900 - 490 1.1300 0.9950 503.54 9 1.0900 GRS340263003 ATRUST 26/03/2025 8.7400 - 880 8.7400 8.7000 7685.00 9 8.7000 GRS504003021 ATTICA 26/03/2025 2.3400 - 14673 2.3400 2.3100 34103.23 49 2.3400 GRS144003001 AVAX 26/03/2025 2.2250 - 560537 2.2750 2.2200 1258080.40 634 2.2750 GRS213213002 AVE 26/03/2025 0.4040 - 24229 0.4090 0.3970 9694.13 69 0.4040 GRS489003004 BELA 26/03/2025 26.2000 - 162372 26.7000 26.0200 4263198.04 1650 26.5000 GRS282183003 BIOKA 26/03/2025 1.7700 - 14570 1.8000 1.7400 25821.49 89 1.7900 GRS165063009 BIOSK 26/03/2025 1.5200 - 26850 1.5500 1.4900 40692.99 80 1.5050 GRS084003011 BIOT 26/03/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 26/03/2025 3.8600 - 5009 3.8700 3.8600 19338.74 18 3.8600 GRS524003001 BOCHGR 26/03/2025 6.0800 - 1213081 6.1600 6.0400 7390357.05 846 6.0600 IE00BD5B1Y92 BRIQ 26/03/2025 2.4700 - 59041 2.5200 2.4700 147140.06 96 2.5200 GRS517003000 CENER 26/03/2025 9.4000 - 279991 9.5500 9.3700 2646750.92 1052 9.4100 BE0974303357 CENTR 26/03/2025 0.3430 - 122569 0.3480 0.3390 41837.82 117 0.3420 GRS449003003 CNLCAP 26/03/2025 6.9000 - 150 6.9000 6.9000 1035.00 2 6.9000 GRS520003005 CPI 26/03/2025 0.5880 - 25689 0.5880 0.5700 14743.86 35 0.5760 GRS413313008 DAIOS 26/03/2025 3.6400 - 6 4.0000 3.9000 23.90 3 4.0000 GRS382073005 DIMAND 26/03/2025 8.5500 - 7243 8.5600 8.4800 61683.08 42 8.5400 GRS525003000 DOMIK 26/03/2025 2.6650 - 12085 2.6950 2.6000 31962.31 62 2.6800 GRS364253005 DROME 26/03/2025 0.3280 - 8973 0.3500 0.3280 3008.75 31 0.3360 GRS412503005 DUR 26/03/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 26/03/2025 41.2200 - 14796 41.3200 40.9000 608144.10 191 41.3000 CH0198251305 EKTER 26/03/2025 1.9800 - 94138 2.0150 1.9800 187443.47 414 1.9800 GRS222213001 ELBE 26/03/2025 5.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 26/03/2025 2.2000 - 370679 2.2500 2.1950 824038.69 1013 2.2200 GRS281003004 ELIN 26/03/2025 2.2600 - 30809 2.3000 2.2000 69483.66 121 2.2000 GRS477003008 ELLAKTOR 26/03/2025 1.5100 - 1090355 1.5500 1.4900 1668737.56 1479 1.4900 GRS191213008 ELPE 26/03/2025 7.8600 - 199985 7.9500 7.8200 1580325.65 836 7.8750 GRS298343005 ELSTR 26/03/2025 2.3000 - 5283 2.3200 2.2700 12156.10 14 2.2700 GRS088003017 ELTON 26/03/2025 1.8040 - 3593 1.8360 1.7840 6423.38 14 1.8320 GRS397003005 EPIL 26/03/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 26/03/2025 10.2500 - 6724571 10.2500 10.0200 68009846.16 5500 10.0300 GRS003003035 EUROB 26/03/2025 2.7090 - 12762095 2.7090 2.6350 34219592.54 6996 2.6860 GRS323003012 EUROC 26/03/2025 1.1350 - 57100 1.1350 1.1200 64332.12 75 1.1300 GRS439003005 EVR 26/03/2025 1.7000 - 13331 1.7300 1.6900 22810.60 33 1.7150 GRS474003001 EVROF 26/03/2025 1.9000 - 18421 1.9000 1.8600 34744.16 62 1.8900 GRS385113006 EXAE 26/03/2025 5.7700 - 359877 5.8000 5.6000 2072888.34 1285 5.6000 GRS395363005 EYAPS 26/03/2025 3.4200 - 14897 3.4700 3.4000 50940.31 76 3.4700 GRS428003008 EYDAP 26/03/2025 6.0500 - 68844 6.1000 6.0100 416732.84 450 6.0400 GRS359353000 FLEXO 26/03/2025 7.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 26/03/2025 4.1050 - 56569 4.1200 4.0700 231630.93 238 4.0950 GRS096003009 FRIGO 26/03/2025 0.2300 - 74818 0.2300 0.2240 17043.89 21 0.2240 GRS346003015 GEBKA 26/03/2025 1.4450 - 2534 1.4750 1.4350 3664.65 16 1.4400 GRS137003000 GEKTERNA 26/03/2025 19.6000 - 309277 19.6000 19.0200 5972398.36 1246 19.1600 GRS145003000 HAIDE 26/03/2025 0.7600 - 1565 0.7700 0.7350 1182.81 15 0.7700 GRS350263000 HTO 26/03/2025 15.3500 - 632758 15.5900 15.2200 9780525.03 3414 15.2400 GRS260333000 IATR 26/03/2025 1.9700 - 8310 1.9900 1.9400 16340.83 68 1.9400 GRS147233001 IKTIN 26/03/2025 0.3645 - 137868 0.3675 0.3590 49846.13 85 0.3670 GRS372003004 ILYDA 26/03/2025 1.7850 - 26159 1.8050 1.7450 46436.65 61 1.7800 GRS475003018 INLIF 26/03/2025 5.0800 - 44274 5.2400 5.0400 227743.56 184 5.1400 GRS805003001 INLOT 26/03/2025 1.0940 - 1498558 1.0960 1.0780 1627480.96 557 1.0960 GRS343313003 INTEK 26/03/2025 6.3000 - 52534 6.3000 6.2200 329092.11 174 6.2300 GRS148003015 INTET 26/03/2025 1.1100 - 8316 1.1200 1.0850 9158.07 68 1.1000 GRS247003007 INTRK 26/03/2025 3.2800 - 250927 3.3750 3.2600 831794.61 565 3.3500 GRS087003000 KARE 26/03/2025 318.0000 - 287 320.0000 316.0000 90790.00 25 316.0000 GRS120003009 KEKR 26/03/2025 1.2400 - 5881 1.2500 1.2300 7294.02 18 1.2450 GRS070003009 KEPEN 26/03/2025 2.0800 - 293 2.0800 2.0800 609.44 1 2.0800 GRS438003006 KORDE 26/03/2025 0.4340 - 24500 0.4370 0.4210 10499.43 74 0.4220 GRS384003000 KRI 26/03/2025 16.5000 - 11541 16.5000 15.6500 184392.65 77 15.6500 GRS469003024 KTILA 26/03/2025 1.9200 - 2630 2.0800 1.9200 5205.96 11 2.0000 GRS354003006 KYLO 26/03/2025 3.3400 - 1420 3.3800 3.3400 4753.60 6 3.3500 GRS117123000 KYRI 26/03/2025 0.9140 - 14618 0.9520 0.9000 13231.12 38 0.9520 GRS295003008 KYSA 26/03/2025 1.0700 - 21 0.9700 0.9700 20.37 1 0.9700 GRS118003003 LAMDA 26/03/2025 6.7400 - 164946 6.8300 6.7200 1118209.82 745 6.7800 GRS245213004 LAMPS 26/03/2025 37.2000 - 150 37.2000 37.2000 5580.00 2 37.2000 GRS128003001 LANAC 26/03/2025 0.9700 - 400 0.9400 0.9100 369.95 5 0.9100 GRS047063003 LAVI 26/03/2025 0.8340 - 154689 0.8530 0.8300 130385.27 147 0.8340 GRS246003008 LEBEK 26/03/2025 0.2380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 26/03/2025 0.2140 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 26/03/2025 1.6100 - 3750 1.6100 1.6000 6027.50 5 1.6100 GRS461003006 MATHIO 26/03/2025 0.6300 - 10211 0.6400 0.6200 6423.33 25 0.6400 GRS374003002 MEDIC 26/03/2025 2.3000 - 2436 2.3100 2.2900 5603.44 17 2.2900 GRS424003002 MERKO 26/03/2025 36.8000 - 250 36.8000 36.8000 9200.00 3 36.8000 GRK014011008 MEVA 26/03/2025 4.1000 - 9557 4.1300 4.0300 38826.17 51 4.1300 GRS319103008 MIG 26/03/2025 2.8300 - 5027 2.8550 2.8000 14222.23 39 2.8000 GRS314003013 MIN 26/03/2025 0.4660 - 661 0.4660 0.4520 308.01 3 0.4660 GRS237003009 MODA 26/03/2025 3.8000 - 1510 3.8000 3.6900 5712.50 11 3.7700 GRS375183001 MOH 26/03/2025 22.8000 - 237699 22.8200 22.4400 5402864.92 1552 22.6200 GRS426003000 MOTO 26/03/2025 2.7900 - 26573 2.8200 2.7650 74368.69 51 2.7950 GRS488003005 MOYZK 26/03/2025 0.5750 - 900 0.5600 0.5500 499.88 3 0.5600 GRS054003009 MPITR 26/03/2025 0.6100 - 594 0.6000 0.6000 356.40 2 0.6000 GRS092103001 MYTIL 26/03/2025 41.8600 - 622597 41.9400 40.0200 25595153.51 4574 40.1200 GRS393503008 NAKAS 26/03/2025 3.1200 - 37 3.1200 3.0400 112.72 6 3.0400 GRS387503006 NAYP 26/03/2025 0.8280 - 900 0.8380 0.7800 726.17 20 0.8360 GRS265003004 NOVAL 26/03/2025 2.4800 - 14353 2.5000 2.4750 35641.97 41 2.4800 GRS824003008 OLTH 26/03/2025 28.1000 - 106 28.1000 28.1000 2978.60 3 28.1000 GRS427003009 OLYMP 26/03/2025 2.4800 - 27986 2.4900 2.4400 69029.56 115 2.4800 GRS403003007 OPAP 26/03/2025 18.5000 - 886509 18.8000 18.3300 16479985.93 4237 18.6000 GRS419003009 OPTIMA 26/03/2025 15.9400 - 85460 16.0600 15.7200 1364082.02 700 15.8000 GRS533003000 ORILINA 26/03/2025 0.7880 - 28684 0.7900 0.7760 22553.98 58 0.7790 GRS535003008 OTOEL 26/03/2025 12.6600 - 44814 12.8000 12.4800 566900.66 372 12.5600 GRS337003008 PAIR 26/03/2025 0.9600 - 1976 0.9740 0.9480 1897.16 18 0.9720 GRS275073005 PAP 26/03/2025 2.5800 - 12097 2.6300 2.5500 31412.83 57 2.5500 GRS065003014 PERF 26/03/2025 5.3600 - 60152 5.3600 5.2400 318347.66 109 5.2800 GRS505003004 PETRO 26/03/2025 8.1600 - 7640 8.2000 8.0400 61951.90 50 8.0400 GRS345503007 PLAKR 26/03/2025 14.6000 - 231 14.8000 14.6000 3397.60 5 14.8000 GRS326003019 PLAT 26/03/2025 4.2300 - 74259 4.2650 4.1750 314171.88 204 4.1750 GRS239003007 PPA 26/03/2025 34.1000 - 7733 34.1000 33.4500 262090.15 167 33.5000 GRS470003013 PPC 26/03/2025 14.4000 - 787116 14.4800 14.1900 11315064.39 2794 14.1900 GRS434003000 PRD 26/03/2025 0.2500 - 19750 0.2500 0.2500 4937.50 16 0.2500 GRS184003002 PREMIA 26/03/2025 1.3080 - 58008 1.3380 1.3040 76145.92 207 1.3180 GRS497003012 PRODEA 26/03/2025 5.9000 - 181 5.9000 5.8000 1067.80 3 5.8000 GRS509003018 PROF 26/03/2025 5.1500 - 54859 5.1800 5.1000 281689.60 165 5.1200 GRS472003011 PROFK 26/03/2025 1.4100 - 1934 1.4400 1.4000 2708.72 8 1.4000 GRS095003000 QUAL 26/03/2025 1.2880 - 59106 1.3100 1.2760 75741.97 121 1.3000 GRS396003006 QUEST 26/03/2025 6.2200 - 16054 6.3000 6.1500 100535.26 109 6.1800 GRS310003009 REVOIL 26/03/2025 1.6600 - 10330 1.6700 1.6200 17066.25 48 1.6550 GRS473003002 SAR 26/03/2025 13.1400 - 109854 13.1800 12.9600 1438405.22 750 12.9600 GRS204003008 SATOK 26/03/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 26/03/2025 1.4900 - 2831 1.5000 1.4750 4213.00 13 1.4900 GRS484003009 SPACE 26/03/2025 6.4400 - 2318 6.6000 6.3800 15129.22 33 6.3800 GRS402003008 SPIR 26/03/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 26/03/2025 0.8420 - 1643959 0.8460 0.8300 1374967.66 677 0.8320 GRS001003052 TELL 26/03/2025 14.8500 - 13567 14.9000 14.4500 199892.65 107 14.4500 GRS004013009 TENERGY 26/03/2025 20.1000 - 7139 20.3000 20.0000 143389.28 81 20.3000 GRS496003005 TITC 26/03/2025 42.3000 - 202571 43.1000 41.5000 8548826.00 2175 41.7500 BE0974338700 TPEIR 26/03/2025 5.4420 - 11926963 5.4940 5.2800 64660661.52 9209 5.3000 GRS014003032 TRASTOR 26/03/2025 1.2600 - 700 1.2800 1.2600 892.96 8 1.2800 GRS487003006 TRESTATES 26/03/2025 1.6400 - 59330 1.6420 1.6320 97149.05 92 1.6380 GRS534003009 VIO 26/03/2025 6.1500 - 225649 6.2000 6.1300 1392606.69 846 6.1500 BE0974271034 VOSYS 26/03/2025 2.3200 - 2004 2.3200 2.2600 4607.28 8 2.2600 GRS407183003 XYLEK 26/03/2025 0.2620 - 70603 0.2650 0.2540 18306.59 58 0.2650 GRS131003006 XYLEP 26/03/2025 0.3600 - 303 0.3960 0.3940 119.97 4 0.3960 GRS131004004 YALCO 26/03/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005