SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 07/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 07/04/2025 5.5800 - 56193 5.6900 5.2600 307799.74 232 5.4000 AT0000A325L0 ADMIE 07/04/2025 2.6350 - 1094275 2.7300 2.5500 2908126.39 1636 2.6450 GRS518003009 AEGN 07/04/2025 10.4600 - 407449 10.6200 9.9000 4209512.89 1955 10.0000 GRS495003006 AEM 07/04/2025 3.9800 - 242487 4.0460 3.8200 964286.59 507 3.8200 GRS541003000 AIA 07/04/2025 8.6150 - 495246 8.7100 8.2000 4251194.94 1926 8.5000 GRS536003007 AKRIT 07/04/2025 0.7400 - 1340 0.7600 0.7400 1006.60 6 0.7460 GRS373173004 AKTR 07/04/2025 4.2800 - 486141 4.5000 4.2200 2110304.59 863 4.2600 GRS432003028 ALMY 07/04/2025 4.7000 - 57212 4.8000 4.5000 265637.48 196 4.7900 GRS289103004 ALPHA 07/04/2025 1.8295 - 30824585 1.9415 1.7500 57159196.15 13601 1.8100 GRS015003007 ANDRO 07/04/2025 6.3000 - 5186 6.4000 6.2000 32650.40 45 6.4000 GRS433003019 ASCO 07/04/2025 3.3500 - 61666 3.3500 3.1900 200208.10 197 3.2800 GRS404003006 ASTAK 07/04/2025 6.3400 - 4868 6.6000 6.1600 30802.16 42 6.3400 GRS331043000 ATEK 07/04/2025 0.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 07/04/2025 8.5600 - 266 8.6000 8.5000 2276.00 7 8.6000 GRS504003021 ATTICA 07/04/2025 2.0700 - 31754 2.1000 2.0000 65209.22 124 2.0100 GRS144003001 AVAX 07/04/2025 1.7200 - 845088 1.7960 1.6520 1468448.74 1585 1.7100 GRS213213002 AVE 07/04/2025 0.4050 - 11361 0.4200 0.3900 4501.16 29 0.4200 GRS489003004 BELA 07/04/2025 23.7800 - 624008 23.7800 22.1800 14595669.94 2686 22.3200 GRS282183003 BIOKA 07/04/2025 1.5100 - 38871 1.5600 1.4700 59097.34 122 1.5400 GRS165063009 BIOSK 07/04/2025 1.2150 - 105981 1.2750 1.1100 127665.85 313 1.1100 GRS084003011 BIOT 07/04/2025 0.2140 - 1857 0.2140 0.2140 397.40 4 0.2140 GRS135003002 BLEKEDROS 07/04/2025 3.8400 - 3308 3.8500 3.8300 12703.72 18 3.8500 GRS524003001 BOCHGR 07/04/2025 5.0400 - 1302754 5.1800 4.9000 6594284.66 1445 5.0800 IE00BD5B1Y92 BRIQ 07/04/2025 2.4100 - 97079 2.4600 2.3900 234358.81 117 2.4600 GRS517003000 CENER 07/04/2025 7.8200 - 636104 8.0100 7.5200 4960098.19 2160 7.7600 BE0974303357 CENTR 07/04/2025 0.3120 - 62221 0.3230 0.3000 19206.65 84 0.3110 GRS449003003 CNLCAP 07/04/2025 6.5000 - 1720 6.8500 6.4000 11207.35 18 6.8500 GRS520003005 CPI 07/04/2025 0.4700 - 24120 0.4870 0.4640 11415.28 35 0.4700 GRS413313008 DAIOS 07/04/2025 4.0000 - 403 4.3000 4.0000 1612.60 5 4.0000 GRS382073005 DIMAND 07/04/2025 8.1800 - 6707 8.2800 8.0600 54671.60 57 8.2200 GRS525003000 DOMIK 07/04/2025 2.0800 - 35388 2.1500 2.0000 74844.45 78 2.1500 GRS364253005 DROME 07/04/2025 0.2920 - 11500 0.3000 0.2900 3362.45 9 0.3000 GRS412503005 DUR 07/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 07/04/2025 38.5000 - 73610 40.1400 38.4000 2905186.44 710 38.4000 CH0198251305 EKTER 07/04/2025 1.6300 - 169909 1.6940 1.5240 279005.62 522 1.6600 GRS222213001 ELBE 07/04/2025 5.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 07/04/2025 1.7360 - 622905 1.8240 1.7300 1106591.41 1341 1.8000 GRS281003004 ELIN 07/04/2025 1.9600 - 20316 1.9900 1.9150 39880.70 61 1.9900 GRS477003008 ELLAKTOR 07/04/2025 1.2080 - 1082688 1.2960 1.1820 1333325.63 1781 1.2000 GRS191213008 ELPE 07/04/2025 6.8350 - 656537 7.0100 6.8000 4533714.13 1811 6.9000 GRS298343005 ELSTR 07/04/2025 1.9600 - 27429 1.9700 1.8800 52370.56 79 1.9650 GRS088003017 ELTON 07/04/2025 1.6000 - 17985 1.6800 1.5600 28830.68 98 1.6800 GRS397003005 EPIL 07/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 07/04/2025 8.1340 - 7222174 8.2160 7.3500 57621249.61 12936 7.3500 GRS003003035 EUROB 07/04/2025 2.0520 - 15829294 2.1530 1.9500 32951410.48 10557 2.0940 GRS323003012 EUROC 07/04/2025 0.9600 - 94200 1.0000 0.9300 91294.26 182 0.9980 GRS439003005 EVR 07/04/2025 1.4900 - 32110 1.5300 1.4100 47263.45 71 1.4600 GRS474003001 EVROF 07/04/2025 1.6500 - 40788 1.7000 1.6050 66529.30 161 1.6200 GRS385113006 EXAE 07/04/2025 4.7000 - 578666 4.8150 4.5100 2721900.47 1765 4.8000 GRS395363005 EYAPS 07/04/2025 3.0900 - 15205 3.1000 2.9600 46262.02 105 3.0600 GRS428003008 EYDAP 07/04/2025 5.4400 - 84126 5.6300 5.3700 460194.62 572 5.4000 GRS359353000 FAIS 07/04/2025 3.2000 - 369298 3.2200 3.1000 1169580.08 654 3.2200 GRS542003009 FLEXO 07/04/2025 6.9000 - 1700 7.2500 6.9000 11985.35 6 7.2500 GRS259003002 FOYRK 07/04/2025 3.6900 - 124433 3.8150 3.5450 460996.46 549 3.7200 GRS096003009 FRIGO 07/04/2025 0.2000 - 71750 0.2040 0.2000 14380.00 27 0.2040 GRS346003015 GEBKA 07/04/2025 1.2550 - 25732 1.3550 1.2100 32236.06 99 1.3550 GRS137003000 GEKTERNA 07/04/2025 17.0300 - 421593 17.8400 16.8100 7298436.11 2137 17.0000 GRS145003000 HAIDE 07/04/2025 0.6950 - 83 0.7700 0.5800 57.58 7 0.5800 GRS350263000 HTO 07/04/2025 14.0800 - 989771 14.9100 14.0800 14271982.21 4219 14.6000 GRS260333000 IATR 07/04/2025 1.6300 - 41335 1.7000 1.6000 67827.31 129 1.7000 GRS147233001 IKTIN 07/04/2025 0.2980 - 328703 0.3085 0.2900 97613.76 285 0.3010 GRS372003004 ILYDA 07/04/2025 1.5800 - 77798 1.6500 1.4900 122476.14 217 1.5500 GRS475003018 INLIF 07/04/2025 4.4800 - 23096 4.6100 4.3200 103933.37 106 4.6100 GRS805003001 INLOT 07/04/2025 0.8260 - 1625117 0.8720 0.8000 1370288.12 861 0.8500 GRS343313003 INTEK 07/04/2025 5.5900 - 122550 5.9700 5.3400 703767.46 563 5.3400 GRS148003015 INTET 07/04/2025 0.8720 - 28635 0.9140 0.8020 24212.89 105 0.8700 GRS247003007 INTRK 07/04/2025 2.5000 - 553288 2.6500 2.4500 1413148.67 1277 2.5700 GRS087003000 KARE 07/04/2025 304.0000 - 53 306.0000 300.0000 16034.00 17 300.0000 GRS120003009 KEKR 07/04/2025 1.0850 - 17419 1.1300 1.0500 18805.49 49 1.1300 GRS070003009 KEPEN 07/04/2025 1.8800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 07/04/2025 0.3890 - 24314 0.4100 0.3780 9536.20 39 0.4100 GRS384003000 KRI 07/04/2025 13.9400 - 28499 14.5800 13.8000 404622.12 170 14.5400 GRS469003024 KTILA 07/04/2025 1.7500 - 15505 1.8800 1.7500 28569.00 12 1.8800 GRS354003006 KYLO 07/04/2025 2.8800 - 18225 2.9600 2.8000 52280.84 63 2.8500 GRS117123000 KYRI 07/04/2025 0.7900 - 10653 0.8300 0.7720 8470.75 32 0.8300 GRS295003008 KYSA 07/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 07/04/2025 5.7500 - 449896 6.0000 5.7300 2627903.56 1599 6.0000 GRS245213004 LAMPS 07/04/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 07/04/2025 0.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 07/04/2025 0.7110 - 426628 0.7200 0.6500 301174.07 406 0.7000 GRS246003008 LEBEK 07/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 07/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 07/04/2025 1.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 07/04/2025 0.5950 - 50 0.5950 0.5950 29.75 1 0.5950 GRS374003002 MEDIC 07/04/2025 1.9700 - 8070 2.0600 1.9600 15971.20 33 2.0300 GRS424003002 MERKO 07/04/2025 33.8000 - 9 33.8000 33.8000 304.20 1 33.8000 GRK014011008 MEVA 07/04/2025 3.9400 - 7720 4.0000 3.9000 30408.18 28 3.9800 GRS319103008 MIG 07/04/2025 2.4000 - 11510 2.6000 2.3900 27679.68 102 2.6000 GRS314003013 MIN 07/04/2025 0.4900 - 510 0.4990 0.4890 249.65 3 0.4990 GRS237003009 MODA 07/04/2025 3.6000 - 2060 3.6000 3.3200 7402.20 7 3.3800 GRS375183001 MOH 07/04/2025 19.0800 - 361865 19.4000 18.2600 6879360.35 2526 18.5000 GRS426003000 MOTO 07/04/2025 2.4200 - 50116 2.5900 2.4000 125102.08 138 2.5000 GRS488003005 MOYZK 07/04/2025 0.4920 - 3360 0.5150 0.4740 1650.80 5 0.4740 GRS054003009 MPITR 07/04/2025 0.6450 - 50 0.6450 0.6450 32.25 1 0.6450 GRS092103001 MYTIL 07/04/2025 36.4000 - 837743 37.7000 35.6000 30768756.76 6332 36.0000 GRS393503008 NAKAS 07/04/2025 3.0400 - 30 3.0200 2.8000 88.18 5 2.8000 GRS387503006 NAYP 07/04/2025 0.7620 - 2045 0.7700 0.7200 1528.73 11 0.7500 GRS265003004 NOVAL 07/04/2025 2.1800 - 85738 2.3000 2.1300 189182.15 193 2.2500 GRS824003008 OLTH 07/04/2025 27.0000 - 8074 27.7000 26.4000 218075.00 65 27.7000 GRS427003009 OLYMP 07/04/2025 2.2400 - 35771 2.2700 2.1800 79370.28 104 2.2300 GRS403003007 OPAP 07/04/2025 16.5000 - 969972 17.0000 16.1100 16057844.48 4526 16.2600 GRS419003009 OPTIMA 07/04/2025 11.9200 - 163020 13.4000 11.7000 2075748.00 1192 12.7400 GRS533003000 ORILINA 07/04/2025 0.7360 - 55807 0.7600 0.7300 41177.43 74 0.7600 GRS535003008 OTOEL 07/04/2025 11.3200 - 60379 11.5000 11.1000 681339.26 465 11.1000 GRS337003008 PAIR 07/04/2025 0.7160 - 49094 0.8000 0.7000 35988.12 116 0.8000 GRS275073005 PAP 07/04/2025 2.3700 - 21515 2.4900 2.3100 51091.32 73 2.4000 GRS065003014 PERF 07/04/2025 4.9150 - 43913 4.9900 4.8000 215537.27 211 4.9500 GRS505003004 PETRO 07/04/2025 7.6000 - 18333 8.0400 7.5000 141340.04 119 8.0400 GRS345503007 PLAKR 07/04/2025 14.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 07/04/2025 3.7000 - 63913 3.7300 3.5700 233857.73 260 3.6000 GRS239003007 PPA 07/04/2025 35.8000 - 14147 37.4000 34.3500 505580.10 267 35.0000 GRS470003013 PPC 07/04/2025 11.7500 - 1847425 12.6500 11.7200 22565623.76 5778 12.4000 GRS434003000 PRD 07/04/2025 0.2400 - 11350 0.2400 0.2400 2724.00 7 0.2400 GRS184003002 PREMIA 07/04/2025 1.1620 - 75877 1.1820 1.1500 88726.75 220 1.1820 GRS497003012 PRODEA 07/04/2025 5.7500 - 127 5.2500 5.2500 666.75 1 5.2500 GRS509003018 PROF 07/04/2025 4.9200 - 118637 5.0600 4.8400 587280.43 431 4.9600 GRS472003011 PROFK 07/04/2025 1.2450 - 3918 1.2900 1.2200 4855.28 16 1.2500 GRS095003000 QUAL 07/04/2025 1.0000 - 289351 1.0700 0.9940 293011.07 368 1.0000 GRS396003006 QUEST 07/04/2025 5.7000 - 97090 5.7800 5.6000 552869.41 310 5.7000 GRS310003009 REVOIL 07/04/2025 1.4300 - 37886 1.5400 1.4000 55789.90 95 1.5200 GRS473003002 SAR 07/04/2025 11.8200 - 53267 12.2200 11.5000 633703.10 359 12.0000 GRS204003008 SATOK 07/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 07/04/2025 1.3450 - 4042 1.4000 1.3000 5355.41 30 1.3950 GRS484003009 SPACE 07/04/2025 5.3400 - 14035 5.6000 5.3200 77387.92 60 5.4800 GRS402003008 SPIR 07/04/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 07/04/2025 0.6800 - 3021204 0.7100 0.6450 2057951.82 885 0.6800 GRS001003052 TELL 07/04/2025 13.5500 - 44674 14.0000 13.1500 602659.50 353 13.9000 GRS004013009 TENERGY 07/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 TITC 07/04/2025 37.3500 - 172519 38.2000 35.6000 6447754.90 1808 37.5000 BE0974338700 TPEIR 07/04/2025 4.1890 - 16637917 4.3980 4.0300 70708430.22 13106 4.1600 GRS014003032 TRASTOR 07/04/2025 1.2000 - 1505 1.2300 1.1900 1817.15 16 1.2200 GRS487003006 TRESTATES 07/04/2025 1.5300 - 180803 1.5800 1.5200 280290.50 211 1.5800 GRS534003009 VIO 07/04/2025 4.8100 - 300914 5.0800 4.7700 1486428.02 1172 4.7700 BE0974271034 VOSYS 07/04/2025 2.2000 - 222 2.2000 2.0600 462.70 5 2.0800 GRS407183003 XYLEK 07/04/2025 0.2370 - 82223 0.2540 0.2350 20176.14 65 0.2520 GRS131003006 XYLEP 07/04/2025 0.3800 - 8 0.3800 0.3800 3.04 1 0.3800 GRS131004004 YALCO 07/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005