SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 28/03/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 28/03/2025 6.0300 - 34409 6.0700 6.0000 207549.96 147 6.0000 AT0000A325L0 ADMIE 28/03/2025 2.9800 - 698661 2.9800 2.8250 2047927.71 1145 2.8350 GRS518003009 AEGN 28/03/2025 12.2800 - 106103 12.4000 12.1600 1300622.26 632 12.3600 GRS495003006 AEM 28/03/2025 4.4680 - 79447 4.4900 4.4300 354257.87 236 4.4300 GRS541003000 AIA 28/03/2025 9.3000 - 247722 9.4500 9.3000 2317056.06 1283 9.3900 GRS536003007 AKRIT 28/03/2025 0.7750 - 1170 0.7800 0.7600 904.81 13 0.7600 GRS373173004 AKTR 28/03/2025 5.3000 - 282810 5.3500 5.2500 1494532.85 504 5.3500 GRS432003028 ALMY 28/03/2025 5.0900 - 28962 5.1400 5.0200 148055.51 107 5.0800 GRS289103004 ALPHA 28/03/2025 2.3400 - 10237143 2.3700 2.3100 23950756.08 5448 2.3550 GRS015003007 ANDRO 28/03/2025 6.7200 - 3846 6.7200 6.6200 25642.28 27 6.6600 GRS433003019 ASCO 28/03/2025 3.6400 - 20606 3.6700 3.6300 75203.99 103 3.6700 GRS404003006 ASTAK 28/03/2025 7.0800 - 205 7.2200 6.9600 1443.80 6 6.9800 GRS331043000 ATEK 28/03/2025 1.0600 - 1500 1.0600 0.9850 1552.50 10 0.9850 GRS340263003 ATRUST 28/03/2025 8.6400 - 485 8.6600 8.6000 4183.56 10 8.6600 GRS504003021 ATTICA 28/03/2025 2.3200 - 16136 2.3400 2.3100 37469.90 45 2.3100 GRS144003001 AVAX 28/03/2025 2.1800 - 229757 2.2200 2.1550 502564.88 462 2.1700 GRS213213002 AVE 28/03/2025 0.4080 - 22044 0.4100 0.4000 8922.98 46 0.4010 GRS489003004 BELA 28/03/2025 26.0000 - 161140 26.5200 25.9800 4220014.52 1225 25.9800 GRS282183003 BIOKA 28/03/2025 1.7450 - 12230 1.7650 1.7400 21433.29 90 1.7650 GRS165063009 BIOSK 28/03/2025 1.5050 - 13765 1.5250 1.4800 20584.48 45 1.5250 GRS084003011 BIOT 28/03/2025 0.2160 - 12500 0.2260 0.2160 2726.82 10 0.2260 GRS135003002 BLEKEDROS 28/03/2025 3.8600 - 9654 3.8700 3.8500 37239.90 25 3.8600 GRS524003001 BOCHGR 28/03/2025 5.8800 - 535587 6.0600 5.8800 3213749.36 610 6.0400 IE00BD5B1Y92 BRIQ 28/03/2025 2.5200 - 52013 2.5400 2.4400 131059.40 60 2.5000 GRS517003000 CENER 28/03/2025 9.5800 - 535882 9.6400 9.3200 5108820.16 1502 9.3200 BE0974303357 CENTR 28/03/2025 0.3420 - 22691 0.3430 0.3390 7709.96 26 0.3400 GRS449003003 CNLCAP 28/03/2025 7.0500 - 350 7.1000 6.9500 2456.50 5 6.9500 GRS520003005 CPI 28/03/2025 0.6000 - 1390 0.6080 0.6000 834.72 3 0.6080 GRS413313008 DAIOS 28/03/2025 4.0000 - 305 4.0000 4.0000 1220.00 3 4.0000 GRS382073005 DIMAND 28/03/2025 8.6000 - 4376 8.6200 8.5900 37641.52 24 8.5900 GRS525003000 DOMIK 28/03/2025 2.6250 - 7644 2.6400 2.5600 19855.96 43 2.6250 GRS364253005 DROME 28/03/2025 0.3360 - 4075 0.3360 0.3300 1350.88 6 0.3350 GRS412503005 DUR 28/03/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 28/03/2025 42.0600 - 16692 42.2600 41.3600 700679.48 126 41.3600 CH0198251305 EKTER 28/03/2025 1.9880 - 55585 2.0000 1.9760 110068.87 260 1.9760 GRS222213001 ELBE 28/03/2025 5.1500 - 25 5.1500 5.1500 128.75 1 5.1500 GRS240003012 ELHA 28/03/2025 2.2000 - 173475 2.2350 2.1900 384292.25 686 2.1900 GRS281003004 ELIN 28/03/2025 2.2000 - 6440 2.2500 2.2000 14293.24 26 2.2500 GRS477003008 ELLAKTOR 28/03/2025 1.5380 - 474792 1.5500 1.5020 727208.02 848 1.5100 GRS191213008 ELPE 28/03/2025 7.8800 - 122552 7.9400 7.8550 966708.31 505 7.9200 GRS298343005 ELSTR 28/03/2025 2.2700 - 11501 2.2900 2.2000 25960.32 30 2.2500 GRS088003017 ELTON 28/03/2025 1.7600 - 20467 1.8000 1.7420 36080.04 56 1.8000 GRS397003005 EPIL 28/03/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 28/03/2025 9.8000 - 1427834 10.0100 9.7700 14131787.47 3609 9.9900 GRS003003035 EUROB 28/03/2025 2.5680 - 5954301 2.6620 2.5680 15514876.29 3818 2.6500 GRS323003012 EUROC 28/03/2025 1.1200 - 77952 1.1450 1.1150 87864.35 80 1.1350 GRS439003005 EVR 28/03/2025 1.6500 - 5152 1.6800 1.6350 8502.28 16 1.6800 GRS474003001 EVROF 28/03/2025 1.8800 - 5320 1.9000 1.8500 9915.26 38 1.8600 GRS385113006 EXAE 28/03/2025 5.6100 - 134329 5.7700 5.6100 765587.85 493 5.7000 GRS395363005 EYAPS 28/03/2025 3.3900 - 1320 3.4500 3.3800 4508.06 15 3.4300 GRS428003008 EYDAP 28/03/2025 6.0000 - 22868 6.0500 5.9900 137440.73 205 6.0300 GRS359353000 FAIS 28/03/2025 4.4890 - 302674 4.5500 4.4105 1363013.75 538 4.5500 GRS542003009 FLEXO 28/03/2025 7.6500 - 16 7.7500 7.4000 122.05 3 7.7500 GRS259003002 FOYRK 28/03/2025 4.2500 - 220888 4.2850 4.0950 930470.58 703 4.0950 GRS096003009 FRIGO 28/03/2025 0.2200 - 18552 0.2300 0.2200 4165.69 12 0.2300 GRS346003015 GEBKA 28/03/2025 1.4750 - 6283 1.4750 1.4050 9061.46 24 1.4050 GRS137003000 GEKTERNA 28/03/2025 19.8600 - 186539 19.9800 19.7400 3706805.52 901 19.7600 GRS145003000 HAIDE 28/03/2025 0.7750 - 11329 0.8600 0.7750 9143.87 52 0.7800 GRS350263000 HTO 28/03/2025 15.2500 - 172060 15.5900 15.2300 2655152.34 1178 15.5200 GRS260333000 IATR 28/03/2025 1.9250 - 8310 1.9700 1.9100 15980.47 61 1.9700 GRS147233001 IKTIN 28/03/2025 0.3585 - 35643 0.3635 0.3530 12711.39 42 0.3635 GRS372003004 ILYDA 28/03/2025 1.7500 - 9404 1.7900 1.7500 16552.49 29 1.7900 GRS475003018 INLIF 28/03/2025 4.9700 - 7004 5.0200 4.9400 34795.76 49 5.0200 GRS805003001 INLOT 28/03/2025 1.0680 - 674153 1.0740 1.0600 718079.55 348 1.0640 GRS343313003 INTEK 28/03/2025 6.4900 - 71007 6.5400 6.4000 459775.06 253 6.4000 GRS148003015 INTET 28/03/2025 1.1350 - 2210 1.1400 1.1100 2472.66 14 1.1100 GRS247003007 INTRK 28/03/2025 3.2150 - 87677 3.3200 3.2150 284627.22 327 3.2800 GRS087003000 KARE 28/03/2025 314.0000 - 901 320.0000 314.0000 286008.00 25 316.0000 GRS120003009 KEKR 28/03/2025 1.2200 - 3004 1.2550 1.2100 3665.32 17 1.2100 GRS070003009 KEPEN 28/03/2025 1.8800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 28/03/2025 0.4420 - 9120 0.4490 0.4260 3975.22 59 0.4450 GRS384003000 KRI 28/03/2025 16.3500 - 9087 16.5000 16.1500 148956.45 59 16.4000 GRS469003024 KTILA 28/03/2025 1.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 28/03/2025 3.3800 - 6048 3.3800 3.2700 19965.64 27 3.3800 GRS117123000 KYRI 28/03/2025 0.9160 - 5340 0.9320 0.9000 4861.70 20 0.9280 GRS295003008 KYSA 28/03/2025 1.0700 - 290 1.0500 1.0500 304.50 2 1.0500 GRS118003003 LAMDA 28/03/2025 6.8800 - 546459 6.9100 6.8200 3751761.69 1562 6.8300 GRS245213004 LAMPS 28/03/2025 37.2000 - 458 37.2000 37.0000 17027.40 7 37.2000 GRS128003001 LANAC 28/03/2025 0.9400 - 1719 0.9400 0.9400 1615.86 1 0.9400 GRS047063003 LAVI 28/03/2025 0.8220 - 147505 0.8400 0.8200 122603.15 106 0.8200 GRS246003008 LEBEK 28/03/2025 0.2400 - 3770 0.2500 0.2280 907.38 13 0.2280 GRS090003005 LEBEP 28/03/2025 0.2200 - 3200 0.2240 0.2140 705.12 8 0.2140 GRS090004003 LOGISMOS 28/03/2025 1.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 28/03/2025 0.6280 - 490 0.6500 0.6440 317.45 4 0.6440 GRS374003002 MEDIC 28/03/2025 2.3000 - 2554 2.3000 2.2500 5849.20 6 2.2500 GRS424003002 MERKO 28/03/2025 37.0000 - 100 37.0000 37.0000 3700.00 1 37.0000 GRK014011008 MEVA 28/03/2025 4.0400 - 1860 4.0900 4.0400 7547.10 10 4.0800 GRS319103008 MIG 28/03/2025 2.8100 - 4373 2.8450 2.7800 12319.45 43 2.7850 GRS314003013 MIN 28/03/2025 0.4660 - 400 0.4660 0.4660 186.40 1 0.4660 GRS237003009 MODA 28/03/2025 3.7900 - 110 3.7800 3.7300 414.70 4 3.7300 GRS375183001 MOH 28/03/2025 22.8800 - 136758 22.9400 22.7000 3123548.06 1211 22.8000 GRS426003000 MOTO 28/03/2025 2.8100 - 25208 2.8250 2.7700 70839.98 54 2.8200 GRS488003005 MOYZK 28/03/2025 0.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 28/03/2025 0.6100 - 445 0.5500 0.5500 244.75 4 0.5500 GRS092103001 MYTIL 28/03/2025 43.0000 - 504801 43.2600 42.5000 21740458.62 4383 42.6400 GRS393503008 NAKAS 28/03/2025 3.0000 - 19 3.0000 3.0000 57.00 2 3.0000 GRS387503006 NAYP 28/03/2025 0.8100 - 950 0.8100 0.7780 748.94 9 0.8080 GRS265003004 NOVAL 28/03/2025 2.4900 - 28516 2.5100 2.4600 70949.48 64 2.4600 GRS824003008 OLTH 28/03/2025 28.1000 - 1104 28.2000 28.0000 31062.50 23 28.1000 GRS427003009 OLYMP 28/03/2025 2.4500 - 11530 2.4900 2.4400 28480.36 66 2.4800 GRS403003007 OPAP 28/03/2025 18.7700 - 287543 18.8100 18.5500 5387133.98 1444 18.5500 GRS419003009 OPTIMA 28/03/2025 15.8000 - 45414 16.0000 15.6800 719232.42 444 15.7400 GRS533003000 ORILINA 28/03/2025 0.7890 - 28411 0.7900 0.7850 22405.39 72 0.7890 GRS535003008 OTOEL 28/03/2025 12.5600 - 75300 12.9800 12.4800 964958.10 296 12.7800 GRS337003008 PAIR 28/03/2025 0.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 28/03/2025 2.6200 - 11482 2.6500 2.6200 30302.89 29 2.6500 GRS065003014 PERF 28/03/2025 5.4800 - 25129 5.5000 5.3600 137163.43 105 5.3700 GRS505003004 PETRO 28/03/2025 8.2800 - 7793 8.3200 8.2000 64423.98 52 8.3200 GRS345503007 PLAKR 28/03/2025 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 28/03/2025 4.1350 - 28031 4.1450 4.1100 115779.11 132 4.1400 GRS239003007 PPA 28/03/2025 35.4500 - 14835 35.8000 34.9000 525449.05 263 35.1500 GRS470003013 PPC 28/03/2025 14.0600 - 266342 14.2200 13.9600 3752699.41 1335 14.1500 GRS434003000 PRD 28/03/2025 0.2380 - 44732 0.2420 0.2380 10686.22 26 0.2420 GRS184003002 PREMIA 28/03/2025 1.2900 - 53346 1.3120 1.2900 69412.20 217 1.3120 GRS497003012 PRODEA 28/03/2025 5.8000 - 9327 5.9000 5.8000 54541.60 9 5.8500 GRS509003018 PROF 28/03/2025 5.2700 - 96643 5.3400 5.2200 511743.02 290 5.3000 GRS472003011 PROFK 28/03/2025 1.4250 - 412 1.4300 1.4250 587.16 5 1.4250 GRS095003000 QUAL 28/03/2025 1.2620 - 71343 1.3000 1.2620 90996.63 185 1.3000 GRS396003006 QUEST 28/03/2025 6.1300 - 13672 6.2200 6.1000 84225.18 98 6.2100 GRS310003009 REVOIL 28/03/2025 1.6850 - 11252 1.6950 1.6450 18900.83 51 1.6800 GRS473003002 SAR 28/03/2025 13.1400 - 29453 13.2000 13.0000 386494.28 293 13.1400 GRS204003008 SATOK 28/03/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 28/03/2025 1.4950 - 1425 1.5000 1.4550 2112.50 17 1.4950 GRS484003009 SPACE 28/03/2025 6.1200 - 6153 6.3000 6.0200 37791.10 54 6.2800 GRS402003008 SPIR 28/03/2025 0.1600 - 50 0.1700 0.1700 8.50 1 0.1700 GRS284183001 TATT 28/03/2025 0.8020 - 1188862 0.8280 0.8000 965543.75 554 0.8240 GRS001003052 TELL 28/03/2025 14.7500 - 9550 14.8500 14.6000 141001.20 78 14.7000 GRS004013009 TENERGY 28/03/2025 20.0000 - 128830 20.1000 20.0000 2576722.86 117 20.0000 GRS496003005 TITC 28/03/2025 43.2500 - 309409 43.9500 43.0000 13442969.45 1428 43.9500 BE0974338700 TPEIR 28/03/2025 5.4000 - 8518721 5.4800 5.3720 46197577.15 5768 5.4660 GRS014003032 TRASTOR 28/03/2025 1.2600 - 455 1.2600 1.2500 573.29 9 1.2600 GRS487003006 TRESTATES 28/03/2025 1.6260 - 55534 1.6500 1.6260 91137.81 85 1.6480 GRS534003009 VIO 28/03/2025 6.1600 - 207680 6.2400 6.0400 1281757.84 678 6.0800 BE0974271034 VOSYS 28/03/2025 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 28/03/2025 0.2590 - 37835 0.2630 0.2580 9830.60 32 0.2600 GRS131003006 XYLEP 28/03/2025 0.3800 - 2310 0.3960 0.3800 878.60 2 0.3960 GRS131004004 YALCO 28/03/2025 0.1620 - 80 0.1620 0.1620 12.96 1 0.1620 GRS249003005