SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 01/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 01/04/2025 5.9700 - 36335 6.0100 5.9400 216747.54 167 6.0000 AT0000A325L0 ADMIE 01/04/2025 3.0350 - 417888 3.0400 2.9100 1240740.64 660 2.9100 GRS518003009 AEGN 01/04/2025 12.0800 - 110450 12.1700 11.9100 1329834.13 745 11.9100 GRS495003006 AEM 01/04/2025 4.4480 - 114193 4.4600 4.3380 499941.95 319 4.3480 GRS541003000 AIA 01/04/2025 9.2500 - 264967 9.3380 9.0920 2442711.46 1171 9.0920 GRS536003007 AKRIT 01/04/2025 0.7750 - 3169 0.8050 0.7350 2460.28 16 0.7550 GRS373173004 AKTR 01/04/2025 5.1700 - 166892 5.2300 5.1200 860275.78 351 5.2000 GRS432003028 ALMY 01/04/2025 5.0000 - 21514 5.0000 4.8400 105672.76 59 4.8400 GRS289103004 ALPHA 01/04/2025 2.2490 - 13404405 2.2500 2.2020 29872670.91 6097 2.2100 GRS015003007 ANDRO 01/04/2025 6.6800 - 1817 6.7400 6.6000 12148.26 23 6.7200 GRS433003019 ASCO 01/04/2025 3.5900 - 20741 3.6000 3.5500 74174.16 107 3.5900 GRS404003006 ASTAK 01/04/2025 7.0200 - 595 7.2000 7.0000 4172.02 14 7.0000 GRS331043000 ATEK 01/04/2025 0.9600 - 478 0.9600 0.9600 458.88 3 0.9600 GRS340263003 ATRUST 01/04/2025 8.7600 - 2056 8.7600 8.5200 17836.76 22 8.6000 GRS504003021 ATTICA 01/04/2025 2.3000 - 17607 2.3300 2.2900 40535.93 47 2.3300 GRS144003001 AVAX 01/04/2025 2.0650 - 322101 2.1100 2.0450 666470.92 569 2.0800 GRS213213002 AVE 01/04/2025 0.4100 - 25312 0.4110 0.3960 10165.14 62 0.4110 GRS489003004 BELA 01/04/2025 25.4000 - 61503 25.7800 25.4000 1571540.56 820 25.7800 GRS282183003 BIOKA 01/04/2025 1.7150 - 14432 1.7350 1.7000 24868.05 60 1.7200 GRS165063009 BIOSK 01/04/2025 1.4600 - 16104 1.4900 1.4600 23656.15 36 1.4850 GRS084003011 BIOT 01/04/2025 0.2160 - 2000 0.2200 0.2200 440.00 2 0.2200 GRS135003002 BLEKEDROS 01/04/2025 3.8700 - 5100 3.8700 3.8600 19723.03 19 3.8700 GRS524003001 BOCHGR 01/04/2025 5.8000 - 450087 5.9000 5.7800 2637168.04 403 5.8200 IE00BD5B1Y92 BRIQ 01/04/2025 2.5400 - 53312 2.5600 2.5200 135527.90 84 2.5200 GRS517003000 CENER 01/04/2025 9.2100 - 192744 9.3300 9.1500 1779337.59 767 9.3000 BE0974303357 CENTR 01/04/2025 0.3380 - 49250 0.3400 0.3330 16477.05 18 0.3350 GRS449003003 CNLCAP 01/04/2025 7.0000 - 100 7.0000 7.0000 700.00 1 7.0000 GRS520003005 CPI 01/04/2025 0.5800 - 7461 0.5800 0.5680 4301.20 14 0.5680 GRS413313008 DAIOS 01/04/2025 4.0000 - 2 4.0000 4.0000 8.00 1 4.0000 GRS382073005 DIMAND 01/04/2025 8.4600 - 4490 8.4800 8.3600 37946.00 36 8.3800 GRS525003000 DOMIK 01/04/2025 2.4700 - 15806 2.5350 2.4050 38826.05 77 2.5300 GRS364253005 DROME 01/04/2025 0.3100 - 7750 0.3230 0.3100 2410.09 10 0.3220 GRS412503005 DUR 01/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 01/04/2025 41.5000 - 18629 42.0400 40.3000 778532.88 217 40.3000 CH0198251305 EKTER 01/04/2025 1.9120 - 34913 1.9360 1.9040 66983.76 180 1.9360 GRS222213001 ELBE 01/04/2025 5.1500 - 101 5.4000 5.1000 518.30 6 5.3500 GRS240003012 ELHA 01/04/2025 2.1250 - 149399 2.1600 2.1000 319031.59 422 2.1000 GRS281003004 ELIN 01/04/2025 2.1800 - 1752 2.1900 2.1300 3792.94 22 2.1700 GRS477003008 ELLAKTOR 01/04/2025 1.5200 - 235553 1.5380 1.5000 357775.08 459 1.5100 GRS191213008 ELPE 01/04/2025 7.7200 - 71785 7.7850 7.6500 554718.76 404 7.6500 GRS298343005 ELSTR 01/04/2025 2.1600 - 19368 2.2000 2.1100 41579.15 50 2.1500 GRS088003017 ELTON 01/04/2025 1.7860 - 2799 1.8000 1.7700 4988.21 16 1.7780 GRS397003005 EPIL 01/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 01/04/2025 9.5080 - 2324098 9.7000 9.5000 22274072.13 3082 9.5000 GRS003003035 EUROB 01/04/2025 2.5000 - 4814214 2.5350 2.4670 12074582.22 3912 2.4670 GRS323003012 EUROC 01/04/2025 1.0900 - 39873 1.1150 1.0850 43741.99 82 1.1000 GRS439003005 EVR 01/04/2025 1.6350 - 1136 1.6900 1.6050 1840.71 9 1.6900 GRS474003001 EVROF 01/04/2025 1.8500 - 3683 1.8600 1.8350 6792.07 8 1.8500 GRS385113006 EXAE 01/04/2025 5.4200 - 149170 5.5400 5.4000 812974.04 607 5.4500 GRS395363005 EYAPS 01/04/2025 3.4000 - 3885 3.4100 3.3400 13105.34 32 3.3600 GRS428003008 EYDAP 01/04/2025 5.9600 - 16410 6.0000 5.9200 97759.36 175 5.9600 GRS359353000 FAIS 01/04/2025 4.2430 - 164887 4.2885 4.2400 702679.42 300 4.2435 GRS542003009 FLEXO 01/04/2025 7.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 01/04/2025 4.0750 - 112911 4.1500 4.0600 463294.65 320 4.0600 GRS096003009 FRIGO 01/04/2025 0.2200 - 18517 0.2200 0.2200 4073.74 8 0.2200 GRS346003015 GEBKA 01/04/2025 1.4000 - 4041 1.4150 1.3800 5662.86 43 1.4150 GRS137003000 GEKTERNA 01/04/2025 19.4600 - 126814 19.5000 19.2400 2458533.40 777 19.4000 GRS145003000 HAIDE 01/04/2025 0.7650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 01/04/2025 15.2900 - 475704 15.4900 15.0000 7320334.31 2194 15.0000 GRS260333000 IATR 01/04/2025 1.8850 - 2747 1.9100 1.8600 5197.98 33 1.9050 GRS147233001 IKTIN 01/04/2025 0.3500 - 27057 0.3575 0.3435 9413.58 28 0.3575 GRS372003004 ILYDA 01/04/2025 1.7200 - 15075 1.7600 1.7200 26163.06 37 1.7400 GRS475003018 INLIF 01/04/2025 4.9400 - 7765 4.9400 4.8300 37956.84 63 4.8900 GRS805003001 INLOT 01/04/2025 1.0340 - 827424 1.0460 1.0240 853285.31 372 1.0320 GRS343313003 INTEK 01/04/2025 6.4100 - 46681 6.4900 6.3700 300601.82 250 6.3700 GRS148003015 INTET 01/04/2025 1.0900 - 220 1.0900 1.0900 239.80 2 1.0900 GRS247003007 INTRK 01/04/2025 3.0800 - 97061 3.1400 3.0700 301213.46 255 3.0700 GRS087003000 KARE 01/04/2025 308.0000 - 813 320.0000 308.0000 255032.00 34 316.0000 GRS120003009 KEKR 01/04/2025 1.2050 - 2100 1.2400 1.1850 2539.75 12 1.2400 GRS070003009 KEPEN 01/04/2025 1.8800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 01/04/2025 0.4300 - 3498 0.4310 0.4200 1483.66 26 0.4300 GRS384003000 KRI 01/04/2025 16.2000 - 15833 16.3000 16.1500 256666.35 85 16.3000 GRS469003024 KTILA 01/04/2025 1.9400 - 1347 1.9400 1.8800 2609.65 9 1.9200 GRS354003006 KYLO 01/04/2025 3.2900 - 3815 3.3200 3.2600 12554.23 21 3.3000 GRS117123000 KYRI 01/04/2025 0.9000 - 668 0.9320 0.8820 600.36 10 0.9320 GRS295003008 KYSA 01/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 01/04/2025 6.7000 - 154379 6.8200 6.7000 1045940.72 504 6.8000 GRS245213004 LAMPS 01/04/2025 37.2000 - 255 37.2000 37.2000 9486.00 4 37.2000 GRS128003001 LANAC 01/04/2025 0.9400 - 804 0.9400 0.9400 755.76 1 0.9400 GRS047063003 LAVI 01/04/2025 0.8060 - 95056 0.8200 0.7980 76726.18 61 0.7980 GRS246003008 LEBEK 01/04/2025 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 01/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 01/04/2025 1.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 01/04/2025 0.6280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 01/04/2025 2.2300 - 1751 2.3000 2.1900 3838.80 9 2.3000 GRS424003002 MERKO 01/04/2025 35.2000 - 32 35.4000 35.2000 1127.00 3 35.2000 GRK014011008 MEVA 01/04/2025 4.1000 - 640 4.1000 4.0900 2623.85 5 4.0900 GRS319103008 MIG 01/04/2025 2.7550 - 1681 2.8250 2.7550 4642.77 24 2.7650 GRS314003013 MIN 01/04/2025 0.4660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 01/04/2025 3.7900 - 100 3.8000 3.8000 380.00 1 3.8000 GRS375183001 MOH 01/04/2025 22.3200 - 60167 22.5000 22.1000 1343761.96 684 22.3400 GRS426003000 MOTO 01/04/2025 2.8300 - 42207 2.8350 2.7450 118251.65 82 2.8000 GRS488003005 MOYZK 01/04/2025 0.5600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 01/04/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 01/04/2025 40.8200 - 234840 41.4600 40.6800 9644991.94 2179 41.0000 GRS393503008 NAKAS 01/04/2025 3.0000 - 2206 3.0200 2.9400 6550.94 19 3.0200 GRS387503006 NAYP 01/04/2025 0.8140 - 199 0.8200 0.7920 161.49 4 0.8200 GRS265003004 NOVAL 01/04/2025 2.4800 - 34564 2.5000 2.4200 85432.86 57 2.4800 GRS824003008 OLTH 01/04/2025 28.5000 - 2428 28.9000 28.5000 69790.20 60 28.6000 GRS427003009 OLYMP 01/04/2025 2.4200 - 23778 2.4200 2.3800 57032.24 56 2.3800 GRS403003007 OPAP 01/04/2025 18.5800 - 185784 18.5800 18.2300 3437699.45 1115 18.2300 GRS419003009 OPTIMA 01/04/2025 15.8400 - 47560 15.8400 15.2600 741194.00 367 15.2600 GRS533003000 ORILINA 01/04/2025 0.7900 - 35238 0.7900 0.7850 27785.14 54 0.7880 GRS535003008 OTOEL 01/04/2025 12.2800 - 24675 12.3800 12.1200 303270.94 202 12.1200 GRS337003008 PAIR 01/04/2025 0.9680 - 100 0.9680 0.9680 96.80 1 0.9680 GRS275073005 PAP 01/04/2025 2.5700 - 3111 2.5800 2.5600 7987.38 23 2.5800 GRS065003014 PERF 01/04/2025 5.8200 - 50186 5.8600 5.4800 285610.12 277 5.5000 GRS505003004 PETRO 01/04/2025 8.7800 - 9826 8.8600 8.7000 86492.56 57 8.7400 GRS345503007 PLAKR 01/04/2025 15.0000 - 211 15.0000 14.4000 3093.00 3 14.4000 GRS326003019 PLAT 01/04/2025 4.0550 - 13053 4.0550 4.0100 52652.04 71 4.0100 GRS239003007 PPA 01/04/2025 39.6000 - 34854 39.9000 35.4000 1332491.60 705 35.4000 GRS470003013 PPC 01/04/2025 13.8900 - 314499 14.0000 13.8200 4361737.80 1165 13.8200 GRS434003000 PRD 01/04/2025 0.2440 - 14320 0.2500 0.2440 3494.80 8 0.2500 GRS184003002 PREMIA 01/04/2025 1.2700 - 52566 1.2860 1.2680 67063.17 210 1.2740 GRS497003012 PRODEA 01/04/2025 5.9000 - 806 5.9000 5.9000 4755.40 4 5.9000 GRS509003018 PROF 01/04/2025 5.1400 - 56252 5.2000 5.0800 287939.03 153 5.1400 GRS472003011 PROFK 01/04/2025 1.4250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QUAL 01/04/2025 1.2320 - 43801 1.2600 1.2320 54384.87 127 1.2500 GRS396003006 QUEST 01/04/2025 6.1400 - 10202 6.2000 6.1200 62819.40 99 6.1200 GRS310003009 REVOIL 01/04/2025 1.6300 - 14200 1.6650 1.6200 23351.65 66 1.6450 GRS473003002 SAR 01/04/2025 12.9600 - 23019 13.0200 12.8000 297151.22 244 12.9000 GRS204003008 SATOK 01/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 01/04/2025 1.4700 - 1610 1.5050 1.4400 2337.48 16 1.5050 GRS484003009 SPACE 01/04/2025 6.3200 - 340 6.4000 6.3200 2167.00 8 6.4000 GRS402003008 SPIR 01/04/2025 0.1600 - 500 0.1600 0.1600 80.00 1 0.1600 GRS284183001 TATT 01/04/2025 0.7700 - 909583 0.7880 0.7640 703301.01 442 0.7840 GRS001003052 TELL 01/04/2025 14.6500 - 9230 14.6500 14.5000 134501.90 55 14.6500 GRS004013009 TENERGY 01/04/2025 20.0000 - 17946 20.1000 20.0000 358929.86 70 20.0000 GRS496003005 TITC 01/04/2025 42.3500 - 105940 42.4000 41.9000 4473572.50 956 42.4000 BE0974338700 TPEIR 01/04/2025 5.1540 - 4862266 5.1900 5.0700 25018785.76 5591 5.1380 GRS014003032 TRASTOR 01/04/2025 1.2600 - 300 1.2500 1.2400 374.00 3 1.2400 GRS487003006 TRESTATES 01/04/2025 1.6120 - 66310 1.6300 1.6060 107286.29 87 1.6140 GRS534003009 VIO 01/04/2025 5.8800 - 114343 5.9900 5.8800 678180.86 435 5.9300 BE0974271034 VOSYS 01/04/2025 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 01/04/2025 0.2600 - 51349 0.2600 0.2570 13330.04 30 0.2590 GRS131003006 XYLEP 01/04/2025 0.3800 - 117 0.3960 0.3600 45.34 5 0.3960 GRS131004004 YALCO 01/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005