SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 08/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 08/04/2025 5.7800 - 38709 5.7800 5.5700 219842.33 168 5.6200 AT0000A325L0 ADMIE 08/04/2025 2.7950 - 536185 2.8000 2.6650 1471631.14 943 2.7000 GRS518003009 AEGN 08/04/2025 11.1600 - 199265 11.2400 10.7200 2191467.98 1299 10.8800 GRS495003006 AEM 08/04/2025 4.1320 - 190302 4.2020 3.9800 775719.96 461 3.9800 GRS541003000 AIA 08/04/2025 8.9900 - 503838 9.1400 8.7950 4540161.22 1896 8.7950 GRS536003007 AKRIT 08/04/2025 0.8000 - 330 0.8000 0.7400 261.00 6 0.7400 GRS373173004 AKTR 08/04/2025 4.6350 - 508575 4.6500 4.3600 2282376.25 1045 4.4000 GRS432003028 ALMY 08/04/2025 5.0000 - 188048 5.2200 4.7100 935509.68 223 4.7100 GRS289103004 ALPHA 08/04/2025 2.0100 - 21457465 2.0150 1.8660 41832087.02 10785 1.8840 GRS015003007 ANDRO 08/04/2025 6.4200 - 3590 6.4400 6.2400 22667.14 42 6.4000 GRS433003019 ASCO 08/04/2025 3.5000 - 29980 3.5200 3.3000 102628.29 119 3.3800 GRS404003006 ASTAK 08/04/2025 6.4200 - 3844 6.5000 6.3000 24470.84 59 6.5000 GRS331043000 ATEK 08/04/2025 0.9150 - 157 0.9150 0.9150 143.66 2 0.9150 GRS340263003 ATRUST 08/04/2025 8.7000 - 701 8.7000 8.6400 6095.68 11 8.6400 GRS504003021 ATTICA 08/04/2025 2.1200 - 27307 2.1500 2.0700 57487.23 103 2.0700 GRS144003001 AVAX 08/04/2025 1.9000 - 608438 1.9380 1.7900 1130608.24 976 1.8100 GRS213213002 AVE 08/04/2025 0.4200 - 20977 0.4200 0.4000 8559.36 38 0.4070 GRS489003004 BELA 08/04/2025 24.4800 - 438780 24.4800 23.5800 10606312.23 3054 24.2000 GRS282183003 BIOKA 08/04/2025 1.5400 - 21138 1.5900 1.5300 32926.79 145 1.5300 GRS165063009 BIOSK 08/04/2025 1.2650 - 53179 1.3000 1.2250 67078.46 140 1.2700 GRS084003011 BIOT 08/04/2025 0.2200 - 7000 0.2200 0.2200 1540.00 8 0.2200 GRS135003002 BLEKEDROS 08/04/2025 3.8600 - 3400 3.8600 3.8500 13122.00 16 3.8600 GRS524003001 BOCHGR 08/04/2025 5.2600 - 848278 5.3600 5.1400 4467530.52 1007 5.1400 IE00BD5B1Y92 BRIQ 08/04/2025 2.5600 - 67034 2.5800 2.4000 168419.30 108 2.4100 GRS517003000 CENER 08/04/2025 8.2100 - 402826 8.3800 7.9100 3267085.07 1647 7.9100 BE0974303357 CENTR 08/04/2025 0.3430 - 194280 0.3460 0.3170 66171.82 139 0.3190 GRS449003003 CNLCAP 08/04/2025 6.5500 - 920 6.6500 6.5000 6057.50 13 6.6000 GRS520003005 CPI 08/04/2025 0.4920 - 26118 0.5160 0.4800 12779.97 52 0.4830 GRS413313008 DAIOS 08/04/2025 4.0000 - 222 4.4000 4.0000 888.80 4 4.4000 GRS382073005 DIMAND 08/04/2025 8.1600 - 12642 8.3000 7.9200 101906.20 91 8.3000 GRS525003000 DOMIK 08/04/2025 2.1700 - 25632 2.2000 2.0900 54888.75 78 2.1800 GRS364253005 DROME 08/04/2025 0.3050 - 11100 0.3120 0.2950 3333.46 26 0.3030 GRS412503005 DUR 08/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 08/04/2025 40.5000 - 29884 40.5000 39.0000 1187743.54 245 39.0000 CH0198251305 EKTER 08/04/2025 1.7300 - 86701 1.7400 1.5840 145592.80 462 1.6300 GRS222213001 ELBE 08/04/2025 5.1000 - 268 5.4000 4.9000 1370.75 7 4.9000 GRS240003012 ELHA 08/04/2025 1.8260 - 388326 1.8480 1.7360 697502.05 887 1.7360 GRS281003004 ELIN 08/04/2025 2.0500 - 7584 2.0500 1.9800 15263.93 58 2.0400 GRS477003008 ELLAKTOR 08/04/2025 1.3220 - 695034 1.3340 1.2280 905258.34 1362 1.2280 GRS191213008 ELPE 08/04/2025 7.2500 - 359114 7.2500 6.9000 2557700.02 1177 6.9000 GRS298343005 ELSTR 08/04/2025 2.0700 - 9075 2.0900 1.9500 18302.50 62 1.9500 GRS088003017 ELTON 08/04/2025 1.6500 - 6545 1.6550 1.5900 10615.51 64 1.6200 GRS397003005 EPIL 08/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 08/04/2025 8.5880 - 5201353 8.8780 8.1400 44563456.02 8859 8.2800 GRS003003035 EUROB 08/04/2025 2.2350 - 11928064 2.2980 2.0900 26384076.55 7518 2.1000 GRS323003012 EUROC 08/04/2025 1.0260 - 55089 1.0300 0.9660 54741.13 107 0.9980 GRS439003005 EVR 08/04/2025 1.5000 - 37277 1.5300 1.4800 55683.67 84 1.4900 GRS474003001 EVROF 08/04/2025 1.7100 - 7736 1.7400 1.6650 13102.38 45 1.7400 GRS385113006 EXAE 08/04/2025 5.0200 - 338484 5.0400 4.8500 1679295.35 1046 4.9000 GRS395363005 EYAPS 08/04/2025 3.1900 - 6630 3.2000 3.1000 20892.69 59 3.1300 GRS428003008 EYDAP 08/04/2025 5.6900 - 49326 5.6900 5.4700 275493.74 465 5.4900 GRS359353000 FAIS 08/04/2025 3.4100 - 274996 3.4580 3.2000 908045.84 543 3.2000 GRS542003009 FLEXO 08/04/2025 7.4500 - 2355 7.4500 6.9000 16765.05 7 6.9000 GRS259003002 FOYRK 08/04/2025 3.8400 - 140428 3.8550 3.6100 527336.22 537 3.7750 GRS096003009 FRIGO 08/04/2025 0.2200 - 45100 0.2200 0.2200 9922.00 21 0.2200 GRS346003015 GEBKA 08/04/2025 1.2550 - 15924 1.2850 1.2200 20097.86 75 1.2200 GRS137003000 GEKTERNA 08/04/2025 17.8800 - 294635 17.9000 17.2200 5181307.36 1591 17.4500 GRS145003000 HAIDE 08/04/2025 0.7500 - 1 0.7500 0.7500 0.75 1 0.7500 GRS350263000 HTO 08/04/2025 14.7600 - 879464 15.1000 14.2000 13012163.15 4451 14.2000 GRS260333000 IATR 08/04/2025 1.7200 - 17303 1.7200 1.6150 29168.43 91 1.6150 GRS147233001 IKTIN 08/04/2025 0.3040 - 168863 0.3180 0.3000 51640.21 172 0.3000 GRS372003004 ILYDA 08/04/2025 1.6850 - 28274 1.6850 1.6000 46225.82 106 1.6200 GRS475003018 INLIF 08/04/2025 4.6200 - 4096 4.6600 4.5400 18788.46 42 4.5400 GRS805003001 INLOT 08/04/2025 0.9330 - 5189617 0.9370 0.8490 4639768.75 693 0.8490 GRS343313003 INTEK 08/04/2025 5.9000 - 58597 5.9100 5.6300 337008.98 426 5.6600 GRS148003015 INTET 08/04/2025 1.1300 - 129279 1.1300 0.8880 137581.17 236 0.8880 GRS247003007 INTRK 08/04/2025 2.6350 - 453546 2.7100 2.5700 1193307.33 1430 2.5800 GRS087003000 KARE 08/04/2025 308.0000 - 115 312.0000 306.0000 35448.00 10 306.0000 GRS120003009 KEKR 08/04/2025 1.1500 - 8709 1.1500 1.0700 9816.26 35 1.1100 GRS070003009 KEPEN 08/04/2025 1.8800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 08/04/2025 0.3960 - 23561 0.4050 0.3890 9324.75 32 0.4040 GRS384003000 KRI 08/04/2025 14.4000 - 31580 15.2000 13.9400 471104.34 184 13.9400 GRS469003024 KTILA 08/04/2025 1.9000 - 5785 1.9000 1.8000 10773.40 12 1.8000 GRS354003006 KYLO 08/04/2025 3.0100 - 8614 3.0100 2.8500 25439.42 60 2.8500 GRS117123000 KYRI 08/04/2025 0.8260 - 4569 0.8260 0.7840 3706.42 31 0.8180 GRS295003008 KYSA 08/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 08/04/2025 6.1200 - 363785 6.1800 5.7700 2184858.61 1517 5.9000 GRS245213004 LAMPS 08/04/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 08/04/2025 0.8900 - 2168 0.9000 0.8600 1920.23 10 0.8600 GRS047063003 LAVI 08/04/2025 0.7420 - 150785 0.7680 0.7200 111703.28 160 0.7200 GRS246003008 LEBEK 08/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 08/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 08/04/2025 1.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 08/04/2025 0.5700 - 2020 0.6400 0.5200 1117.02 15 0.6400 GRS374003002 MEDIC 08/04/2025 2.0400 - 2375 2.0400 1.9500 4698.68 11 1.9850 GRS424003002 MERKO 08/04/2025 33.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 08/04/2025 3.9600 - 1510 4.0000 3.9000 5960.00 6 4.0000 GRS319103008 MIG 08/04/2025 2.4100 - 3101 2.4700 2.3600 7483.52 60 2.3700 GRS314003013 MIN 08/04/2025 0.4890 - 1 0.4890 0.4890 0.49 1 0.4890 GRS237003009 MODA 08/04/2025 3.6700 - 3100 3.6700 3.6700 11377.00 5 3.6700 GRS375183001 MOH 08/04/2025 20.1400 - 167903 20.2200 19.3400 3350034.33 1349 19.3400 GRS426003000 MOTO 08/04/2025 2.6000 - 29206 2.6000 2.4500 73420.79 85 2.5000 GRS488003005 MOYZK 08/04/2025 0.4920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 08/04/2025 0.6450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 08/04/2025 38.3400 - 536443 38.7600 37.0000 20421862.44 4222 37.0000 GRS393503008 NAKAS 08/04/2025 3.0400 - 82 3.0400 2.8600 242.72 11 2.8600 GRS387503006 NAYP 08/04/2025 0.7660 - 3240 0.7700 0.7400 2406.39 10 0.7680 GRS265003004 NOVAL 08/04/2025 2.2600 - 29803 2.2900 2.2000 67130.05 85 2.2000 GRS824003008 OLTH 08/04/2025 28.1000 - 1506 28.1000 27.5000 41839.20 36 27.6000 GRS427003009 OLYMP 08/04/2025 2.3000 - 23636 2.3000 2.2100 53116.42 118 2.2400 GRS403003007 OPAP 08/04/2025 17.6800 - 749856 17.8900 16.7900 13125854.38 3921 16.9900 GRS419003009 OPTIMA 08/04/2025 13.4400 - 155861 14.3800 12.6800 2097958.56 1159 12.6800 GRS533003000 ORILINA 08/04/2025 0.7680 - 38071 0.7720 0.7300 28737.46 69 0.7400 GRS535003008 OTOEL 08/04/2025 11.9400 - 38910 12.1000 11.4000 457095.64 376 11.6400 GRS337003008 PAIR 08/04/2025 0.7240 - 17195 0.7660 0.7100 12522.81 68 0.7660 GRS275073005 PAP 08/04/2025 2.4000 - 12165 2.4200 2.3900 29219.02 38 2.4000 GRS065003014 PERF 08/04/2025 5.1000 - 23256 5.1700 4.9650 117759.42 145 4.9650 GRS505003004 PETRO 08/04/2025 7.9600 - 13811 7.9600 7.7000 109023.86 76 7.7000 GRS345503007 PLAKR 08/04/2025 14.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 08/04/2025 3.8500 - 47819 3.8650 3.7000 180677.52 209 3.7000 GRS239003007 PPA 08/04/2025 37.6000 - 13640 38.0000 35.8000 507823.75 284 35.8000 GRS470003013 PPC 08/04/2025 12.6300 - 1106251 12.7700 12.0900 13751032.49 3972 12.1000 GRS434003000 PRD 08/04/2025 0.2320 - 10250 0.2380 0.2280 2384.50 11 0.2280 GRS184003002 PREMIA 08/04/2025 1.2260 - 84883 1.2300 1.1620 102114.67 232 1.1620 GRS497003012 PRODEA 08/04/2025 5.7500 - 255 5.6500 5.6000 1437.50 3 5.6500 GRS509003018 PROF 08/04/2025 5.1800 - 96895 5.2600 4.9200 495648.57 287 4.9200 GRS472003011 PROFK 08/04/2025 1.2350 - 2423 1.2850 1.2300 2991.11 14 1.2850 GRS095003000 QUAL 08/04/2025 1.0700 - 139009 1.0840 1.0220 147143.33 334 1.0540 GRS396003006 QUEST 08/04/2025 5.8500 - 32362 6.0800 5.7000 192153.99 187 5.7000 GRS310003009 REVOIL 08/04/2025 1.5850 - 11457 1.5850 1.4800 17177.48 66 1.4850 GRS473003002 SAR 08/04/2025 12.3800 - 40893 12.5800 11.8200 500691.62 523 11.9400 GRS204003008 SATOK 08/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 08/04/2025 1.3900 - 210 1.4000 1.3800 291.52 4 1.3950 GRS484003009 SPACE 08/04/2025 5.5200 - 6980 5.6800 5.4200 38539.88 79 5.4200 GRS402003008 SPIR 08/04/2025 0.1760 - 5050 0.1760 0.1760 888.80 5 0.1760 GRS284183001 TATT 08/04/2025 0.7390 - 2092424 0.7390 0.7070 1508589.66 815 0.7120 GRS001003052 TELL 08/04/2025 14.0000 - 15249 14.0500 13.5000 211781.70 134 13.8500 GRS004013009 TENERGY 08/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 TITC 08/04/2025 39.2000 - 120673 39.3000 37.5500 4657365.20 1284 38.2000 BE0974338700 TPEIR 08/04/2025 4.6000 - 12518757 4.6260 4.2900 56578503.97 12231 4.3000 GRS014003032 TRASTOR 08/04/2025 1.2000 - 550 1.2100 1.1800 658.50 4 1.2100 GRS487003006 TRESTATES 08/04/2025 1.5600 - 78585 1.5800 1.5300 122325.49 113 1.5300 GRS534003009 VIO 08/04/2025 5.0200 - 176478 5.1300 4.8100 884224.45 759 4.8100 BE0974271034 VOSYS 08/04/2025 2.3600 - 250 2.3600 2.3600 590.00 3 2.3600 GRS407183003 XYLEK 08/04/2025 0.2450 - 39581 0.2560 0.2380 9693.40 44 0.2410 GRS131003006 XYLEP 08/04/2025 0.3920 - 160 0.3960 0.3880 62.64 5 0.3880 GRS131004004 YALCO 08/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005