SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 04/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 04/04/2025 5.6900 - 54645 5.9000 5.6400 313095.79 250 5.9000 AT0000A325L0 ADMIE 04/04/2025 2.8700 - 1144502 3.0800 2.8250 3312568.49 1823 3.0200 GRS518003009 AEGN 04/04/2025 10.9600 - 352695 11.3500 10.8300 3901628.69 1763 11.3500 GRS495003006 AEM 04/04/2025 4.2000 - 384914 4.3100 4.0760 1624578.19 780 4.2880 GRS541003000 AIA 04/04/2025 8.9300 - 394520 9.1700 8.8620 3552894.06 1942 9.1020 GRS536003007 AKRIT 04/04/2025 0.7450 - 4585 0.8000 0.7150 3452.25 37 0.7350 GRS373173004 AKTR 04/04/2025 4.7100 - 674181 5.0200 4.6350 3210271.31 1147 5.0200 GRS432003028 ALMY 04/04/2025 5.0000 - 51027 5.0700 4.8600 253730.23 235 4.9900 GRS289103004 ALPHA 04/04/2025 2.0350 - 26936550 2.1660 2.0020 55381144.41 12379 2.1550 GRS015003007 ANDRO 04/04/2025 6.5200 - 1698 6.7600 6.5200 11333.54 17 6.7600 GRS433003019 ASCO 04/04/2025 3.4400 - 30474 3.6000 3.4000 106440.90 136 3.5500 GRS404003006 ASTAK 04/04/2025 6.8000 - 911 6.9000 6.7600 6225.76 12 6.8400 GRS331043000 ATEK 04/04/2025 0.8500 - 40 0.9200 0.8800 36.00 2 0.9200 GRS340263003 ATRUST 04/04/2025 8.7000 - 472 8.7800 8.6000 4107.12 8 8.7800 GRS504003021 ATTICA 04/04/2025 2.1700 - 47916 2.2500 2.1500 105658.82 152 2.2500 GRS144003001 AVAX 04/04/2025 1.9060 - 774108 2.0250 1.8500 1497779.15 1447 2.0250 GRS213213002 AVE 04/04/2025 0.4200 - 5258 0.4420 0.4200 2261.73 13 0.4420 GRS489003004 BELA 04/04/2025 24.0000 - 411161 25.0000 23.8000 9992024.50 2772 25.0000 GRS282183003 BIOKA 04/04/2025 1.6450 - 18957 1.7050 1.6300 31496.11 83 1.7050 GRS165063009 BIOSK 04/04/2025 1.3750 - 61354 1.4400 1.3500 84457.06 193 1.4050 GRS084003011 BIOT 04/04/2025 0.2140 - 8882 0.2140 0.2140 1900.75 3 0.2140 GRS135003002 BLEKEDROS 04/04/2025 3.8500 - 4349 3.8700 3.8400 16754.45 28 3.8600 GRS524003001 BOCHGR 04/04/2025 5.4400 - 1144185 5.6600 5.3600 6279407.42 1048 5.5600 IE00BD5B1Y92 BRIQ 04/04/2025 2.5100 - 44590 2.5900 2.5000 112823.78 95 2.5400 GRS517003000 CENER 04/04/2025 8.4500 - 562882 9.0000 8.1600 4772627.77 2354 8.8800 BE0974303357 CENTR 04/04/2025 0.3260 - 232962 0.3330 0.3100 74590.58 152 0.3290 GRS449003003 CNLCAP 04/04/2025 6.9000 - 110 6.9000 6.9000 759.00 3 6.9000 GRS520003005 CPI 04/04/2025 0.5140 - 29730 0.5500 0.5000 15578.89 78 0.5480 GRS413313008 DAIOS 04/04/2025 3.9200 - 746 4.1800 3.8000 2980.72 15 4.0000 GRS382073005 DIMAND 04/04/2025 8.3600 - 16144 8.5000 8.3100 135615.10 53 8.4900 GRS525003000 DOMIK 04/04/2025 2.2900 - 27267 2.4700 2.2200 62495.73 78 2.4700 GRS364253005 DROME 04/04/2025 0.3100 - 20306 0.3190 0.2950 6120.78 39 0.3030 GRS412503005 DUR 04/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 04/04/2025 42.0000 - 99326 43.2600 42.0000 4211825.96 546 42.7800 CH0198251305 EKTER 04/04/2025 1.8100 - 164226 1.8900 1.7220 295935.56 466 1.8800 GRS222213001 ELBE 04/04/2025 5.2000 - 477 5.2000 5.2000 2480.40 2 5.2000 GRS240003012 ELHA 04/04/2025 1.9500 - 390539 2.0800 1.8940 766326.89 946 2.0800 GRS281003004 ELIN 04/04/2025 2.0800 - 11163 2.1200 2.0400 23007.44 47 2.1000 GRS477003008 ELLAKTOR 04/04/2025 1.3620 - 804678 1.4520 1.3620 1125251.46 1363 1.4500 GRS191213008 ELPE 04/04/2025 7.3400 - 601501 7.6500 7.3000 4461655.86 1605 7.6000 GRS298343005 ELSTR 04/04/2025 2.0200 - 17766 2.0800 1.9700 35716.36 93 2.0800 GRS088003017 ELTON 04/04/2025 1.7220 - 9732 1.7800 1.6840 16712.70 36 1.7340 GRS397003005 EPIL 04/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 04/04/2025 8.6800 - 7008079 9.2000 8.4600 61056145.56 9789 9.1200 GRS003003035 EUROB 04/04/2025 2.2800 - 18376444 2.4600 2.2330 42482256.93 11824 2.4500 GRS323003012 EUROC 04/04/2025 1.0600 - 121679 1.0950 1.0100 127476.63 224 1.0850 GRS439003005 EVR 04/04/2025 1.6100 - 13530 1.6700 1.5600 21795.95 57 1.6700 GRS474003001 EVROF 04/04/2025 1.7850 - 17646 1.8000 1.7100 30986.41 53 1.7600 GRS385113006 EXAE 04/04/2025 5.0600 - 453683 5.3000 5.0000 2327387.25 1579 5.2600 GRS395363005 EYAPS 04/04/2025 3.2000 - 12152 3.3400 3.1600 39217.55 78 3.3100 GRS428003008 EYDAP 04/04/2025 5.7200 - 119181 5.8100 5.6000 680821.03 760 5.8100 GRS359353000 FAIS 04/04/2025 3.5895 - 439486 3.8965 3.5100 1602349.52 871 3.8450 GRS542003009 FLEXO 04/04/2025 7.2500 - 900 7.4500 7.2500 6595.10 6 7.4500 GRS259003002 FOYRK 04/04/2025 4.0700 - 167013 4.0850 3.8650 666179.30 450 4.0350 GRS096003009 FRIGO 04/04/2025 0.2180 - 18312 0.2420 0.2180 4040.02 22 0.2420 GRS346003015 GEBKA 04/04/2025 1.3550 - 13357 1.3600 1.3000 17771.08 79 1.3500 GRS137003000 GEKTERNA 04/04/2025 18.3000 - 289610 19.3000 17.9200 5352335.42 1705 19.2000 GRS145003000 HAIDE 04/04/2025 0.7700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 04/04/2025 15.3000 - 850998 15.8500 15.1600 13187108.71 3519 15.8100 GRS260333000 IATR 04/04/2025 1.7750 - 15789 1.8950 1.7500 28553.34 63 1.8500 GRS147233001 IKTIN 04/04/2025 0.3300 - 276596 0.3450 0.3100 89322.54 254 0.3400 GRS372003004 ILYDA 04/04/2025 1.6850 - 43590 1.7900 1.6200 73322.78 119 1.7900 GRS475003018 INLIF 04/04/2025 4.7400 - 8230 4.8800 4.6800 39118.41 49 4.8800 GRS805003001 INLOT 04/04/2025 0.9280 - 1876485 1.0000 0.9100 1776103.91 888 1.0000 GRS343313003 INTEK 04/04/2025 6.0500 - 79751 6.3300 5.9800 485587.26 457 6.2700 GRS148003015 INTET 04/04/2025 0.8900 - 112342 1.0900 0.8820 104007.61 299 1.0600 GRS247003007 INTRK 04/04/2025 2.8200 - 395537 2.9900 2.7100 1125747.65 1303 2.9700 GRS087003000 KARE 04/04/2025 308.0000 - 989 316.0000 306.0000 311128.00 32 316.0000 GRS120003009 KEKR 04/04/2025 1.1550 - 13117 1.1800 1.1200 15000.28 42 1.1800 GRS070003009 KEPEN 04/04/2025 1.8800 - 375 1.8800 1.8800 705.00 2 1.8800 GRS438003006 KORDE 04/04/2025 0.4290 - 1714 0.4290 0.4150 714.31 5 0.4150 GRS384003000 KRI 04/04/2025 15.4500 - 21116 15.6500 14.8500 320544.60 178 15.3000 GRS469003024 KTILA 04/04/2025 1.9000 - 795 1.9500 1.9000 1523.00 6 1.9000 GRS354003006 KYLO 04/04/2025 3.0500 - 10514 3.1700 2.9600 32064.25 50 3.1300 GRS117123000 KYRI 04/04/2025 0.8560 - 6908 0.9000 0.8200 5939.30 40 0.9000 GRS295003008 KYSA 04/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 04/04/2025 6.3000 - 359197 6.7000 6.2000 2289667.43 1417 6.7000 GRS245213004 LAMPS 04/04/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 04/04/2025 0.9000 - 420 0.9300 0.9000 381.59 4 0.9300 GRS047063003 LAVI 04/04/2025 0.7600 - 427033 0.7890 0.7300 324066.42 342 0.7800 GRS246003008 LEBEK 04/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 04/04/2025 0.2200 - 8 0.2200 0.2200 1.76 1 0.2200 GRS090004003 LOGISMOS 04/04/2025 1.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 04/04/2025 0.5960 - 4649 0.6100 0.5900 2768.25 19 0.6000 GRS374003002 MEDIC 04/04/2025 2.1100 - 3985 2.1600 2.1100 8459.06 24 2.1600 GRS424003002 MERKO 04/04/2025 34.0000 - 225 36.0000 33.8000 7660.40 9 36.0000 GRK014011008 MEVA 04/04/2025 4.0900 - 3087 4.2400 4.0000 12512.77 17 4.2400 GRS319103008 MIG 04/04/2025 2.6500 - 3983 2.7300 2.5800 10526.68 77 2.7300 GRS314003013 MIN 04/04/2025 0.4840 - 11278 0.4900 0.4440 5363.47 17 0.4500 GRS237003009 MODA 04/04/2025 3.6300 - 1191 3.6400 3.5100 4243.24 12 3.5600 GRS375183001 MOH 04/04/2025 20.0000 - 453136 21.3600 19.7900 9197545.47 3176 21.3600 GRS426003000 MOTO 04/04/2025 2.7100 - 28233 2.8150 2.6700 76814.77 56 2.8150 GRS488003005 MOYZK 04/04/2025 0.5250 - 2618 0.5500 0.5100 1368.67 18 0.5100 GRS054003009 MPITR 04/04/2025 0.6450 - 1350 0.6450 0.6450 870.75 2 0.6450 GRS092103001 MYTIL 04/04/2025 39.1000 - 785234 40.4200 37.8200 30732274.02 6451 40.2000 GRS393503008 NAKAS 04/04/2025 3.0400 - 105 3.0400 2.9600 313.92 6 2.9800 GRS387503006 NAYP 04/04/2025 0.8000 - 1411 0.8000 0.7500 1077.35 12 0.8000 GRS265003004 NOVAL 04/04/2025 2.3650 - 61563 2.4100 2.3600 146906.96 119 2.4100 GRS824003008 OLTH 04/04/2025 28.0000 - 8907 28.4000 27.5000 248547.60 80 28.3000 GRS427003009 OLYMP 04/04/2025 2.3600 - 21547 2.4200 2.3200 50915.28 70 2.4200 GRS403003007 OPAP 04/04/2025 17.3800 - 972278 18.3300 17.0400 17159447.56 4504 18.3300 GRS419003009 OPTIMA 04/04/2025 14.0200 - 145231 15.3400 13.8600 2090176.66 1082 15.2000 GRS533003000 ORILINA 04/04/2025 0.7770 - 18151 0.7880 0.7760 14197.79 37 0.7880 GRS535003008 OTOEL 04/04/2025 11.9000 - 60248 12.1200 11.7000 714607.32 441 12.0000 GRS337003008 PAIR 04/04/2025 0.8400 - 11019 0.9460 0.8060 9374.57 43 0.9040 GRS275073005 PAP 04/04/2025 2.5600 - 5460 2.6000 2.4500 13892.18 35 2.5900 GRS065003014 PERF 04/04/2025 5.2300 - 55654 5.6500 5.1800 295994.86 260 5.6500 GRS505003004 PETRO 04/04/2025 8.1400 - 18135 8.7000 8.1400 150421.50 113 8.5800 GRS345503007 PLAKR 04/04/2025 14.4000 - 100 14.4000 14.4000 1440.00 2 14.4000 GRS326003019 PLAT 04/04/2025 3.8650 - 78791 3.9000 3.7850 301463.78 273 3.8750 GRS239003007 PPA 04/04/2025 36.5000 - 17673 38.7000 36.4500 656524.25 419 37.7500 GRS470003013 PPC 04/04/2025 13.3200 - 1492872 13.4600 12.7800 19638236.60 4944 13.3200 GRS434003000 PRD 04/04/2025 0.2660 - 69300 0.2740 0.2660 18609.80 22 0.2740 GRS184003002 PREMIA 04/04/2025 1.2180 - 88381 1.2580 1.1840 107967.39 219 1.2580 GRS497003012 PRODEA 04/04/2025 5.7500 - 1703 5.8000 5.5000 9780.75 10 5.7500 GRS509003018 PROF 04/04/2025 5.1700 - 222224 5.3100 4.9900 1149144.43 623 5.2000 GRS472003011 PROFK 04/04/2025 1.3000 - 5601 1.3250 1.2750 7257.44 19 1.3000 GRS095003000 QUAL 04/04/2025 1.1340 - 89067 1.1880 1.1000 100604.08 235 1.1800 GRS396003006 QUEST 04/04/2025 6.1000 - 68952 6.2000 5.9700 418898.83 295 6.2000 GRS310003009 REVOIL 04/04/2025 1.5900 - 14271 1.6100 1.5550 22461.35 61 1.6100 GRS473003002 SAR 04/04/2025 12.4000 - 73274 13.1800 12.2000 929127.80 769 13.1600 GRS204003008 SATOK 04/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 04/04/2025 1.4000 - 5603 1.4250 1.3700 7770.54 33 1.4250 GRS484003009 SPACE 04/04/2025 5.8200 - 8353 6.0400 5.5800 48743.08 67 6.0400 GRS402003008 SPIR 04/04/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 04/04/2025 0.7120 - 3420484 0.7400 0.7020 2456605.81 1110 0.7320 GRS001003052 TELL 04/04/2025 14.3000 - 29713 14.4000 14.0000 422830.60 220 14.4000 GRS004013009 TENERGY 04/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 TITC 04/04/2025 39.5000 - 167160 40.7000 38.7000 6595198.10 1845 40.2000 BE0974338700 TPEIR 04/04/2025 4.6200 - 16172327 4.9480 4.5640 76081148.56 14430 4.9400 GRS014003032 TRASTOR 04/04/2025 1.2000 - 2684 1.2400 1.1900 3253.08 27 1.2400 GRS487003006 TRESTATES 04/04/2025 1.5980 - 134180 1.6300 1.5860 215179.44 193 1.6200 GRS534003009 VIO 04/04/2025 5.3700 - 302195 5.6800 5.3200 1648426.30 1114 5.6200 BE0974271034 VOSYS 04/04/2025 2.2600 - 5626 2.2600 2.2200 12588.42 14 2.2400 GRS407183003 XYLEK 04/04/2025 0.2560 - 29205 0.2590 0.2490 7422.85 24 0.2590 GRS131003006 XYLEP 04/04/2025 0.3480 - 2470 0.3640 0.3420 857.66 12 0.3480 GRS131004004 YALCO 04/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005