SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 31/03/2025 5.0000 - 30 4.5000 4.5000 135.00 1 4.5000 GRS059063008 ACAG 31/03/2025 5.9800 - 26925 6.0300 5.9300 160552.12 119 6.0300 AT0000A325L0 ADMIE 31/03/2025 2.9100 - 406747 2.9800 2.8800 1184811.15 553 2.9500 GRS518003009 AEGN 31/03/2025 11.9900 - 185580 12.1900 11.8800 2226433.14 1061 12.1600 GRS495003006 AEM 31/03/2025 4.3480 - 195523 4.4800 4.3480 860430.72 427 4.4800 GRS541003000 AIA 31/03/2025 9.0920 - 234532 9.2500 9.0780 2138603.11 970 9.2500 GRS536003007 AKRIT 31/03/2025 0.7400 - 7591 0.7700 0.7350 5678.76 33 0.7350 GRS373173004 AKTR 31/03/2025 5.2000 - 342642 5.2800 5.0900 1767607.91 651 5.2800 GRS432003028 ALMY 31/03/2025 4.9300 - 48936 5.0900 4.8400 240557.26 117 5.0900 GRS289103004 ALPHA 31/03/2025 2.2000 - 16601923 2.2900 2.1870 36838545.57 9059 2.2860 GRS015003007 ANDRO 31/03/2025 6.7000 - 2020 6.7400 6.6200 13468.80 19 6.7400 GRS433003019 ASCO 31/03/2025 3.5700 - 20008 3.6400 3.5400 71621.16 118 3.6400 GRS404003006 ASTAK 31/03/2025 7.0000 - 700 7.0400 7.0000 4905.28 9 7.0000 GRS331043000 ATEK 31/03/2025 0.9600 - 5981 0.9850 0.9550 5739.60 22 0.9850 GRS340263003 ATRUST 31/03/2025 8.6000 - 392 8.6400 8.5800 3381.62 5 8.6400 GRS504003021 ATTICA 31/03/2025 2.3100 - 32590 2.3300 2.2900 74991.88 63 2.3200 GRS144003001 AVAX 31/03/2025 2.0500 - 726573 2.1450 2.0350 1505278.40 1203 2.1450 GRS213213002 AVE 31/03/2025 0.4020 - 19393 0.4120 0.3900 7778.43 55 0.4080 GRS489003004 BELA 31/03/2025 25.3200 - 193519 26.1400 25.2600 4965345.00 1624 26.1400 GRS282183003 BIOKA 31/03/2025 1.7250 - 22750 1.7500 1.6950 39010.74 109 1.7500 GRS165063009 BIOSK 31/03/2025 1.4500 - 21226 1.4800 1.4450 30835.14 59 1.4800 GRS084003011 BIOT 31/03/2025 0.2160 - 3348 0.2160 0.2160 723.17 7 0.2160 GRS135003002 BLEKEDROS 31/03/2025 3.8700 - 4400 3.8700 3.8600 17021.00 13 3.8600 GRS524003001 BOCHGR 31/03/2025 5.8200 - 596651 5.9000 5.7200 3471897.40 614 5.8800 IE00BD5B1Y92 BRIQ 31/03/2025 2.5200 - 45925 2.5400 2.5000 115513.16 72 2.5200 GRS517003000 CENER 31/03/2025 9.3000 - 244059 9.4700 9.1700 2265181.16 1015 9.3800 BE0974303357 CENTR 31/03/2025 0.3370 - 34065 0.3390 0.3330 11452.36 43 0.3380 GRS449003003 CNLCAP 31/03/2025 7.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 31/03/2025 0.5660 - 17401 0.5800 0.5560 9835.41 34 0.5800 GRS413313008 DAIOS 31/03/2025 4.0000 - 1 4.0000 4.0000 4.00 1 4.0000 GRS382073005 DIMAND 31/03/2025 8.4400 - 6348 8.6400 8.3100 53784.88 46 8.5700 GRS525003000 DOMIK 31/03/2025 2.5250 - 13341 2.6000 2.4400 33476.32 107 2.6000 GRS364253005 DROME 31/03/2025 0.3090 - 51940 0.3200 0.3090 16278.75 84 0.3200 GRS412503005 DUR 31/03/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 31/03/2025 42.0400 - 26477 42.1400 41.7200 1110835.56 126 41.8600 CH0198251305 EKTER 31/03/2025 1.9320 - 74995 1.9740 1.9200 145205.91 283 1.9720 GRS222213001 ELBE 31/03/2025 5.2000 - 90 5.3500 5.2000 468.15 3 5.2000 GRS240003012 ELHA 31/03/2025 2.1100 - 256138 2.1700 2.1050 544839.64 580 2.1700 GRS281003004 ELIN 31/03/2025 2.1700 - 1132 2.1800 2.1300 2434.06 15 2.1800 GRS477003008 ELLAKTOR 31/03/2025 1.4960 - 496004 1.5400 1.4840 744216.17 785 1.5380 GRS191213008 ELPE 31/03/2025 7.6500 - 156528 7.8200 7.6400 1208699.96 705 7.7900 GRS298343005 ELSTR 31/03/2025 2.1600 - 15467 2.2600 2.1600 33875.72 82 2.2200 GRS088003017 ELTON 31/03/2025 1.7760 - 8494 1.7760 1.7220 14810.67 51 1.7220 GRS397003005 EPIL 31/03/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 31/03/2025 9.4500 - 4461547 9.6800 9.3580 42210936.55 4747 9.6780 GRS003003035 EUROB 31/03/2025 2.4670 - 10845768 2.5420 2.4560 26914052.53 4772 2.5420 GRS323003012 EUROC 31/03/2025 1.0850 - 302398 1.1250 1.0850 337063.76 128 1.1250 GRS439003005 EVR 31/03/2025 1.6400 - 11891 1.6700 1.5850 19111.54 55 1.6700 GRS474003001 EVROF 31/03/2025 1.8300 - 4806 1.8600 1.8300 8800.13 28 1.8350 GRS385113006 EXAE 31/03/2025 5.4400 - 248195 5.5900 5.4000 1362443.00 887 5.5600 GRS395363005 EYAPS 31/03/2025 3.3800 - 8182 3.3900 3.3200 27392.17 47 3.3700 GRS428003008 EYDAP 31/03/2025 5.9600 - 46950 6.0200 5.9200 279874.28 326 5.9800 GRS359353000 FAIS 31/03/2025 4.2780 - 261522 4.4380 4.2300 1130870.93 535 4.4100 GRS542003009 FLEXO 31/03/2025 7.5000 - 600 7.5000 7.4000 4450.00 6 7.4000 GRS259003002 FOYRK 31/03/2025 4.0600 - 56974 4.2300 4.0600 234755.71 236 4.1500 GRS096003009 FRIGO 31/03/2025 0.2160 - 19760 0.2160 0.2160 4268.16 14 0.2160 GRS346003015 GEBKA 31/03/2025 1.4150 - 11979 1.4250 1.3800 16821.46 87 1.4150 GRS137003000 GEKTERNA 31/03/2025 19.2000 - 164274 19.7200 19.2000 3184675.10 1045 19.6000 GRS145003000 HAIDE 31/03/2025 0.7650 - 1870 0.7650 0.7300 1387.38 8 0.7300 GRS350263000 HTO 31/03/2025 15.0000 - 736306 15.2700 14.9800 11081724.11 2438 15.0800 GRS260333000 IATR 31/03/2025 1.8850 - 7697 1.9300 1.8750 14545.01 77 1.9250 GRS147233001 IKTIN 31/03/2025 0.3555 - 95773 0.3635 0.3430 33288.79 115 0.3500 GRS372003004 ILYDA 31/03/2025 1.7050 - 24838 1.7100 1.6900 42123.01 54 1.7100 GRS475003018 INLIF 31/03/2025 4.8800 - 14725 4.9200 4.8400 71854.38 94 4.9100 GRS805003001 INLOT 31/03/2025 1.0400 - 814328 1.0580 1.0260 846797.10 416 1.0580 GRS343313003 INTEK 31/03/2025 6.3900 - 49187 6.4600 6.3100 313724.60 180 6.4200 GRS148003015 INTET 31/03/2025 1.0600 - 10677 1.1100 1.0600 11428.85 92 1.0950 GRS247003007 INTRK 31/03/2025 3.0700 - 225537 3.1800 3.0700 700747.65 559 3.1800 GRS087003000 KARE 31/03/2025 310.0000 - 293 316.0000 310.0000 91274.00 13 316.0000 GRS120003009 KEKR 31/03/2025 1.1900 - 3900 1.2100 1.1800 4654.50 19 1.2100 GRS070003009 KEPEN 31/03/2025 1.8800 - 5 2.0200 2.0200 10.10 1 2.0200 GRS438003006 KORDE 31/03/2025 0.4260 - 16119 0.4300 0.4150 6842.31 56 0.4300 GRS384003000 KRI 31/03/2025 16.0500 - 8800 16.3500 15.9000 142840.15 77 16.3500 GRS469003024 KTILA 31/03/2025 1.8500 - 5351 1.8800 1.8500 9992.25 5 1.8800 GRS354003006 KYLO 31/03/2025 3.2800 - 6224 3.3100 3.2500 20250.72 28 3.2500 GRS117123000 KYRI 31/03/2025 0.9100 - 2290 0.9360 0.8900 2078.56 15 0.9160 GRS295003008 KYSA 31/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 31/03/2025 6.7300 - 262459 6.8900 6.7000 1782460.85 695 6.8800 GRS245213004 LAMPS 31/03/2025 37.2000 - 200 37.2000 37.2000 7440.00 3 37.2000 GRS128003001 LANAC 31/03/2025 0.9250 - 1200 0.9550 0.8900 1111.60 11 0.9000 GRS047063003 LAVI 31/03/2025 0.8010 - 198296 0.8100 0.7950 159378.89 194 0.8090 GRS246003008 LEBEK 31/03/2025 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 31/03/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 31/03/2025 1.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 31/03/2025 0.6280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 31/03/2025 2.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 31/03/2025 34.4000 - 605 36.8000 34.0000 20801.60 20 36.8000 GRK014011008 MEVA 31/03/2025 4.1000 - 1872 4.1000 4.0100 7547.29 8 4.0400 GRS319103008 MIG 31/03/2025 2.7650 - 1752 2.8400 2.7600 4858.61 25 2.7800 GRS314003013 MIN 31/03/2025 0.4660 - 100 0.4660 0.4660 46.60 1 0.4660 GRS237003009 MODA 31/03/2025 3.7900 - 498 3.8000 3.6600 1883.08 6 3.6600 GRS375183001 MOH 31/03/2025 22.0800 - 201306 22.7000 21.9800 4474411.28 1508 22.7000 GRS426003000 MOTO 31/03/2025 2.8200 - 32717 2.8200 2.7700 91811.47 87 2.8000 GRS488003005 MOYZK 31/03/2025 0.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 31/03/2025 0.5900 - 1955 0.5900 0.5900 1153.45 6 0.5900 GRS092103001 MYTIL 31/03/2025 40.6000 - 549382 42.7600 40.6000 22618931.34 4488 42.7600 GRS393503008 NAKAS 31/03/2025 3.1000 - 20 3.1000 3.0000 60.70 5 3.0000 GRS387503006 NAYP 31/03/2025 0.8200 - 100 0.8200 0.8200 82.00 1 0.8200 GRS265003004 NOVAL 31/03/2025 2.4300 - 10401 2.4800 2.4300 25446.53 40 2.4800 GRS824003008 OLTH 31/03/2025 28.3000 - 2961 28.3000 27.8000 83146.90 30 28.2000 GRS427003009 OLYMP 31/03/2025 2.4000 - 15313 2.4600 2.3700 36796.54 92 2.4500 GRS403003007 OPAP 31/03/2025 18.3300 - 565027 18.7000 18.1500 10370582.33 2779 18.5600 GRS419003009 OPTIMA 31/03/2025 15.3600 - 45269 15.8000 15.2400 700406.90 488 15.8000 GRS533003000 ORILINA 31/03/2025 0.7820 - 15122 0.7890 0.7750 11919.40 43 0.7890 GRS535003008 OTOEL 31/03/2025 12.2000 - 54158 12.4600 12.0400 661726.26 369 12.4600 GRS337003008 PAIR 31/03/2025 0.9760 - 303 0.9760 0.9300 286.84 10 0.9340 GRS275073005 PAP 31/03/2025 2.5700 - 18752 2.6300 2.4500 47208.49 73 2.6200 GRS065003014 PERF 31/03/2025 5.4200 - 39292 5.5000 5.3800 212678.00 197 5.4200 GRS505003004 PETRO 31/03/2025 8.7400 - 26739 8.7800 8.5200 230994.24 134 8.5200 GRS345503007 PLAKR 31/03/2025 14.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 31/03/2025 4.0300 - 49513 4.1200 4.0200 200622.61 239 4.1050 GRS239003007 PPA 31/03/2025 35.1500 - 7648 35.5000 34.7000 268248.15 139 35.0000 GRS470003013 PPC 31/03/2025 13.8100 - 1063186 13.8200 13.4700 14533330.50 2846 13.8000 GRS434003000 PRD 31/03/2025 0.2400 - 54500 0.2400 0.2400 13080.00 22 0.2400 GRS184003002 PREMIA 31/03/2025 1.2720 - 58447 1.3000 1.2680 74735.69 239 1.2900 GRS497003012 PRODEA 31/03/2025 5.9000 - 893 6.0000 5.9000 5286.70 5 5.9000 GRS509003018 PROF 31/03/2025 5.1400 - 51397 5.2300 5.0500 263461.23 193 5.2300 GRS472003011 PROFK 31/03/2025 1.4250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QUAL 31/03/2025 1.2460 - 70853 1.2600 1.2280 87914.34 163 1.2500 GRS396003006 QUEST 31/03/2025 6.2000 - 22825 6.2400 6.0700 140103.47 112 6.1000 GRS310003009 REVOIL 31/03/2025 1.6400 - 15291 1.6750 1.6300 25133.33 64 1.6750 GRS473003002 SAR 31/03/2025 12.8400 - 25267 13.0400 12.7200 326758.80 308 13.0400 GRS204003008 SATOK 31/03/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 31/03/2025 1.4700 - 1559 1.5200 1.4400 2267.73 14 1.5200 GRS484003009 SPACE 31/03/2025 6.5000 - 2894 6.5000 6.0200 17746.94 33 6.1200 GRS402003008 SPIR 31/03/2025 0.1600 - 16 0.1760 0.1760 2.82 2 0.1760 GRS284183001 TATT 31/03/2025 0.7640 - 1655023 0.7900 0.7600 1280241.30 822 0.7900 GRS001003052 TELL 31/03/2025 14.6000 - 7784 14.7000 14.5000 113410.80 65 14.5500 GRS004013009 TENERGY 31/03/2025 20.0000 - 57035 20.1000 20.0000 1140874.40 109 20.0000 GRS496003005 TITC 31/03/2025 42.5000 - 217608 42.5000 41.0500 9131625.30 1677 42.2500 BE0974338700 TPEIR 31/03/2025 5.0480 - 8428079 5.2760 5.0480 43143919.80 6521 5.2620 GRS014003032 TRASTOR 31/03/2025 1.2600 - 552 1.2600 1.2300 688.46 6 1.2600 GRS487003006 TRESTATES 31/03/2025 1.6140 - 72603 1.6380 1.6100 117643.61 97 1.6340 GRS534003009 VIO 31/03/2025 5.8900 - 188535 6.1600 5.8900 1124445.84 728 6.1600 BE0974271034 VOSYS 31/03/2025 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 31/03/2025 0.2580 - 29681 0.2600 0.2560 7662.42 39 0.2590 GRS131003006 XYLEP 31/03/2025 0.3800 - 20 0.3960 0.3780 7.61 2 0.3960 GRS131004004 YALCO 31/03/2025 0.1620 - 80 0.1620 0.1620 12.96 3 0.1620 GRS249003005