SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 27/03/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 27/03/2025 5.9600 - 48194 6.0400 5.9600 289360.63 207 6.0300 AT0000A325L0 ADMIE 27/03/2025 2.8350 - 391414 2.8350 2.7800 1103580.45 374 2.7800 GRS518003009 AEGN 27/03/2025 12.3600 - 117207 12.4800 12.2400 1445708.17 759 12.4300 GRS495003006 AEM 27/03/2025 4.4340 - 138449 4.4340 4.3900 611616.98 339 4.4280 GRS541003000 AIA 27/03/2025 9.3900 - 316100 9.3900 9.1000 2937414.66 1262 9.1600 GRS536003007 AKRIT 27/03/2025 0.7800 - 5621 0.8050 0.7400 4379.35 9 0.7650 GRS373173004 AKTR 27/03/2025 5.3400 - 284227 5.3900 5.3000 1514267.36 342 5.3900 GRS432003028 ALMY 27/03/2025 5.0900 - 46889 5.1100 4.8600 235034.48 168 4.9000 GRS289103004 ALPHA 27/03/2025 2.3690 - 7643922 2.4060 2.3420 18109216.96 4150 2.3670 GRS015003007 ANDRO 27/03/2025 6.6600 - 3678 6.6800 6.5800 24334.54 32 6.6800 GRS433003019 ASCO 27/03/2025 3.6500 - 25145 3.6700 3.6100 91568.55 110 3.6300 GRS404003006 ASTAK 27/03/2025 7.1200 - 662 7.2200 7.0000 4688.06 9 7.2200 GRS331043000 ATEK 27/03/2025 1.0900 - 699 0.9850 0.9850 688.52 3 0.9850 GRS340263003 ATRUST 27/03/2025 8.7000 - 1290 8.7200 8.6000 11216.60 20 8.7000 GRS504003021 ATTICA 27/03/2025 2.3100 - 24945 2.3400 2.3000 57762.62 64 2.3100 GRS144003001 AVAX 27/03/2025 2.1800 - 334092 2.2450 2.1800 736301.01 755 2.2250 GRS213213002 AVE 27/03/2025 0.4030 - 11344 0.4060 0.3990 4546.49 55 0.4050 GRS489003004 BELA 27/03/2025 25.9800 - 228314 26.3200 25.9000 5949474.09 1708 26.2000 GRS282183003 BIOKA 27/03/2025 1.7700 - 21984 1.7850 1.7350 38454.06 76 1.7850 GRS165063009 BIOSK 27/03/2025 1.5200 - 26049 1.5300 1.5000 39148.77 22 1.5250 GRS084003011 BIOT 27/03/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 27/03/2025 3.8600 - 4852 3.8800 3.8500 18733.74 19 3.8600 GRS524003001 BOCHGR 27/03/2025 6.0600 - 3112470 6.1200 6.0200 18813874.42 601 6.0800 IE00BD5B1Y92 BRIQ 27/03/2025 2.5000 - 45480 2.5200 2.4700 113183.50 67 2.5000 GRS517003000 CENER 27/03/2025 9.3400 - 197408 9.4000 9.2000 1833816.17 862 9.4000 BE0974303357 CENTR 27/03/2025 0.3430 - 18100 0.3440 0.3390 6152.97 29 0.3400 GRS449003003 CNLCAP 27/03/2025 7.0000 - 250 7.0000 7.0000 1750.00 3 7.0000 GRS520003005 CPI 27/03/2025 0.6000 - 15271 0.6000 0.5880 9093.25 18 0.5880 GRS413313008 DAIOS 27/03/2025 3.6400 - 19 4.0000 3.9000 74.60 2 4.0000 GRS382073005 DIMAND 27/03/2025 8.6000 - 4620 8.6200 8.5500 39752.30 23 8.5600 GRS525003000 DOMIK 27/03/2025 2.6150 - 5692 2.6600 2.5700 14798.54 46 2.6500 GRS364253005 DROME 27/03/2025 0.3360 - 71147 0.3490 0.3180 22990.17 57 0.3390 GRS412503005 DUR 27/03/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 27/03/2025 41.3600 - 9618 41.5800 41.0800 398166.12 67 41.2200 CH0198251305 EKTER 27/03/2025 1.9800 - 58721 2.0050 1.9720 116639.00 177 1.9860 GRS222213001 ELBE 27/03/2025 5.2000 - 613 5.3500 5.1000 3177.55 14 5.1500 GRS240003012 ELHA 27/03/2025 2.1900 - 245359 2.2450 2.1800 541801.51 494 2.2200 GRS281003004 ELIN 27/03/2025 2.2400 - 6036 2.2700 2.2000 13415.80 35 2.2700 GRS477003008 ELLAKTOR 27/03/2025 1.5100 - 433412 1.5400 1.4940 657945.59 885 1.5100 GRS191213008 ELPE 27/03/2025 7.9000 - 146832 7.9450 7.8000 1159782.17 852 7.8500 GRS298343005 ELSTR 27/03/2025 2.2900 - 9460 2.3000 2.2100 21156.41 43 2.2700 GRS088003017 ELTON 27/03/2025 1.7760 - 6093 1.8020 1.7700 10869.42 45 1.8020 GRS397003005 EPIL 27/03/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 27/03/2025 10.0400 - 2642259 10.1900 9.9600 26556845.72 4109 10.0000 GRS003003035 EUROB 27/03/2025 2.6570 - 5503515 2.7000 2.6200 14628075.62 3126 2.6800 GRS323003012 EUROC 27/03/2025 1.1300 - 83283 1.1300 1.1150 93387.14 94 1.1300 GRS439003005 EVR 27/03/2025 1.6400 - 12710 1.6900 1.6400 21169.94 31 1.6900 GRS474003001 EVROF 27/03/2025 1.8950 - 6583 1.9000 1.8550 12349.20 62 1.8600 GRS385113006 EXAE 27/03/2025 5.7400 - 231880 5.8400 5.6700 1337797.35 732 5.7700 GRS395363005 EYAPS 27/03/2025 3.3800 - 1978 3.4200 3.3800 6723.16 10 3.4200 GRS428003008 EYDAP 27/03/2025 6.0100 - 33988 6.0500 5.9600 204522.29 294 6.0000 GRS359353000 FAIS 27/03/2025 4.5700 - 368107 4.6985 4.5500 1691764.86 698 4.6900 GRS542003009 FLEXO 27/03/2025 7.6500 - 359 7.7500 7.6500 2749.25 2 7.6500 GRS259003002 FOYRK 27/03/2025 4.1000 - 82687 4.1500 4.0750 338748.13 292 4.1000 GRS096003009 FRIGO 27/03/2025 0.2300 - 7000 0.2300 0.2300 1610.00 5 0.2300 GRS346003015 GEBKA 27/03/2025 1.4500 - 1097 1.4650 1.4050 1555.91 20 1.4050 GRS137003000 GEKTERNA 27/03/2025 19.6200 - 281942 19.9200 19.4600 5580175.90 1270 19.5000 GRS145003000 HAIDE 27/03/2025 0.7600 - 7794 0.7700 0.7100 5872.09 22 0.7600 GRS350263000 HTO 27/03/2025 15.5200 - 260562 15.5200 15.3400 4031845.64 1199 15.3700 GRS260333000 IATR 27/03/2025 1.9400 - 2923 1.9800 1.9200 5657.22 29 1.9800 GRS147233001 IKTIN 27/03/2025 0.3600 - 30791 0.3635 0.3545 11031.61 58 0.3635 GRS372003004 ILYDA 27/03/2025 1.7700 - 6434 1.7800 1.7600 11361.76 13 1.7800 GRS475003018 INLIF 27/03/2025 5.0200 - 8046 5.1000 4.9800 40629.08 43 5.0600 GRS805003001 INLOT 27/03/2025 1.0700 - 757575 1.0980 1.0700 817339.54 276 1.0940 GRS343313003 INTEK 27/03/2025 6.4400 - 2965848 6.4400 6.2800 17848663.50 624 6.2900 GRS148003015 INTET 27/03/2025 1.1100 - 1492 1.1200 1.0900 1653.11 10 1.1050 GRS247003007 INTRK 27/03/2025 3.2800 - 101550 3.3100 3.2550 333773.86 268 3.2800 GRS087003000 KARE 27/03/2025 316.0000 - 383 320.0000 312.0000 120274.00 33 318.0000 GRS120003009 KEKR 27/03/2025 1.2200 - 2585 1.2400 1.2100 3165.83 17 1.2250 GRS070003009 KEPEN 27/03/2025 1.8800 - 903 1.8800 1.8800 1697.64 4 1.8800 GRS438003006 KORDE 27/03/2025 0.4450 - 11947 0.4460 0.4250 5170.24 123 0.4250 GRS384003000 KRI 27/03/2025 16.4000 - 8896 16.5000 16.1500 144605.25 83 16.5000 GRS469003024 KTILA 27/03/2025 1.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 27/03/2025 3.3300 - 2310 3.3700 3.2500 7607.60 9 3.3700 GRS117123000 KYRI 27/03/2025 0.9280 - 810 0.9280 0.9200 745.68 8 0.9200 GRS295003008 KYSA 27/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 27/03/2025 6.7500 - 209074 6.8300 6.7500 1420783.21 739 6.7700 GRS245213004 LAMPS 27/03/2025 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 27/03/2025 0.9700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 27/03/2025 0.8250 - 86616 0.8450 0.8250 72064.30 83 0.8450 GRS246003008 LEBEK 27/03/2025 0.2380 - 1000 0.2400 0.2400 240.00 2 0.2400 GRS090003005 LEBEP 27/03/2025 0.2140 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 27/03/2025 1.6100 - 23412 1.6100 1.6000 37493.70 25 1.6100 GRS461003006 MATHIO 27/03/2025 0.6280 - 1300 0.6300 0.6200 817.50 4 0.6300 GRS374003002 MEDIC 27/03/2025 2.2900 - 1423 2.2900 2.2400 3195.17 5 2.2500 GRS424003002 MERKO 27/03/2025 36.8000 - 80 36.8000 36.8000 2944.00 1 36.8000 GRK014011008 MEVA 27/03/2025 4.1000 - 260 4.1000 4.0400 1051.60 3 4.0400 GRS319103008 MIG 27/03/2025 2.8000 - 1133 2.8400 2.7800 3173.63 17 2.8050 GRS314003013 MIN 27/03/2025 0.4660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 27/03/2025 3.7900 - 910 3.7900 3.6800 3404.90 15 3.7000 GRS375183001 MOH 27/03/2025 22.7800 - 178385 22.9600 22.5200 4067071.06 1137 22.8000 GRS426003000 MOTO 27/03/2025 2.7850 - 20965 2.8250 2.7700 58542.95 51 2.7900 GRS488003005 MOYZK 27/03/2025 0.5600 - 3370 0.5650 0.5600 1889.05 12 0.5600 GRS054003009 MPITR 27/03/2025 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 27/03/2025 42.6400 - 503466 42.6600 41.5200 21338807.02 3841 41.8000 GRS393503008 NAKAS 27/03/2025 3.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 27/03/2025 0.7880 - 1020 0.8280 0.7840 808.32 16 0.8280 GRS265003004 NOVAL 27/03/2025 2.4550 - 29477 2.4800 2.4400 72637.32 69 2.4800 GRS824003008 OLTH 27/03/2025 27.9000 - 341 28.1000 27.6000 9494.70 12 28.0000 GRS427003009 OLYMP 27/03/2025 2.4700 - 13616 2.5000 2.4500 33683.60 69 2.4900 GRS403003007 OPAP 27/03/2025 18.7600 - 352796 18.7600 18.3000 6560695.37 1979 18.5000 GRS419003009 OPTIMA 27/03/2025 15.9000 - 32578 15.9000 15.7000 516094.14 258 15.8400 GRS533003000 ORILINA 27/03/2025 0.7900 - 54124 0.7900 0.7880 42719.38 53 0.7880 GRS535003008 OTOEL 27/03/2025 12.7400 - 22516 12.8000 12.4400 284191.60 244 12.7600 GRS337003008 PAIR 27/03/2025 0.9800 - 693 0.9800 0.9520 668.92 17 0.9700 GRS275073005 PAP 27/03/2025 2.6500 - 25878 2.6600 2.5400 67786.75 79 2.5900 GRS065003014 PERF 27/03/2025 5.3800 - 12309 5.4000 5.3700 66257.93 76 5.3700 GRS505003004 PETRO 27/03/2025 8.3000 - 9841 8.3000 8.0800 80939.58 62 8.1800 GRS345503007 PLAKR 27/03/2025 14.5000 - 250 14.5000 14.5000 3625.00 1 14.5000 GRS326003019 PLAT 27/03/2025 4.1650 - 26498 4.2150 4.1400 110512.34 141 4.1750 GRS239003007 PPA 27/03/2025 35.0000 - 12331 35.0000 34.0000 428109.60 266 34.1000 GRS470003013 PPC 27/03/2025 14.1500 - 640226 14.4200 14.0400 9104190.40 2767 14.4200 GRS434003000 PRD 27/03/2025 0.2480 - 31472 0.2480 0.2440 7733.06 15 0.2440 GRS184003002 PREMIA 27/03/2025 1.3060 - 62337 1.3100 1.2960 81291.19 215 1.3080 GRS497003012 PRODEA 27/03/2025 5.9000 - 401 5.9000 5.8500 2360.90 4 5.9000 GRS509003018 PROF 27/03/2025 5.2500 - 54194 5.2900 5.1400 283591.17 177 5.1800 GRS472003011 PROFK 27/03/2025 1.3800 - 2790 1.4300 1.3800 3895.79 14 1.4300 GRS095003000 QUAL 27/03/2025 1.2900 - 67488 1.3200 1.2720 87544.39 249 1.3020 GRS396003006 QUEST 27/03/2025 6.1600 - 36418 6.2500 6.1500 225224.33 111 6.2200 GRS310003009 REVOIL 27/03/2025 1.6800 - 12111 1.6800 1.6550 20145.22 46 1.6600 GRS473003002 SAR 27/03/2025 13.1400 - 48984 13.2600 13.0400 644799.98 293 13.1400 GRS204003008 SATOK 27/03/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 27/03/2025 1.4850 - 4866 1.5300 1.4400 7178.82 46 1.5200 GRS484003009 SPACE 27/03/2025 6.3400 - 1933 6.5400 6.2000 12315.94 20 6.5000 GRS402003008 SPIR 27/03/2025 0.1600 - 1 0.1600 0.1600 0.16 1 0.1600 GRS284183001 TATT 27/03/2025 0.8240 - 572512 0.8420 0.8240 476135.77 339 0.8420 GRS001003052 TELL 27/03/2025 14.7000 - 4089 14.8500 14.6000 60395.75 32 14.8500 GRS004013009 TENERGY 27/03/2025 20.0000 - 248862 20.1800 19.9900 4978421.82 186 20.0000 GRS496003005 TITC 27/03/2025 43.9500 - 205203 43.9500 41.5000 8844254.90 1798 41.9500 BE0974338700 TPEIR 27/03/2025 5.5220 - 10049991 5.5360 5.3540 55125492.02 5341 5.4000 GRS014003032 TRASTOR 27/03/2025 1.2600 - 255 1.2600 1.2600 321.30 5 1.2600 GRS487003006 TRESTATES 27/03/2025 1.6460 - 36195 1.6500 1.6340 59409.33 55 1.6340 GRS534003009 VIO 27/03/2025 6.0700 - 104579 6.1500 6.0400 636980.32 402 6.1500 BE0974271034 VOSYS 27/03/2025 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 27/03/2025 0.2600 - 26165 0.2620 0.2590 6822.33 25 0.2610 GRS131003006 XYLEP 27/03/2025 0.3600 - 67 0.3960 0.3600 25.42 4 0.3960 GRS131004004 YALCO 27/03/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005