SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 09/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 09/04/2025 5.7600 - 34795 5.7600 5.4900 195509.20 173 5.5700 AT0000A325L0 ADMIE 09/04/2025 2.7350 - 354751 2.7350 2.6350 954029.33 717 2.6900 GRS518003009 AEGN 09/04/2025 11.1800 - 173447 11.1800 10.7000 1891045.88 959 10.7200 GRS495003006 AEM 09/04/2025 3.9980 - 123944 4.0700 3.9300 495458.69 335 3.9820 GRS541003000 AIA 09/04/2025 8.8850 - 176720 8.8950 8.7050 1557508.18 869 8.8000 GRS536003007 AKRIT 09/04/2025 0.7800 - 554 0.8100 0.6000 439.94 7 0.8100 GRS373173004 AKTR 09/04/2025 4.4800 - 360255 4.6200 4.2750 1589684.96 897 4.5000 GRS432003028 ALMY 09/04/2025 4.7000 - 15659 5.0200 4.7000 75034.66 80 4.9000 GRS289103004 ALPHA 09/04/2025 1.9140 - 16053408 1.9490 1.8510 30610392.96 8284 1.9165 GRS015003007 ANDRO 09/04/2025 6.3000 - 2292 6.4600 6.2400 14502.08 26 6.4200 GRS433003019 ASCO 09/04/2025 3.4000 - 33487 3.4800 3.3200 113528.09 141 3.4500 GRS404003006 ASTAK 09/04/2025 6.2800 - 1295 6.4200 6.2000 8247.68 13 6.4200 GRS331043000 ATEK 09/04/2025 0.8500 - 1959 0.9000 0.8500 1677.65 20 0.8600 GRS340263003 ATRUST 09/04/2025 8.6000 - 99 8.6000 8.5000 847.30 6 8.6000 GRS504003021 ATTICA 09/04/2025 2.0300 - 33860 2.0700 2.0000 68361.47 94 2.0700 GRS144003001 AVAX 09/04/2025 1.8200 - 405822 1.8740 1.7660 738949.56 806 1.8500 GRS213213002 AVE 09/04/2025 0.4190 - 52862 0.4400 0.4000 22595.70 61 0.4100 GRS489003004 BELA 09/04/2025 23.6400 - 581722 23.9800 23.0600 13653590.02 1817 23.8000 GRS282183003 BIOKA 09/04/2025 1.4950 - 13559 1.5400 1.4600 20237.02 86 1.5300 GRS165063009 BIOSK 09/04/2025 1.2300 - 27800 1.2550 1.2050 33918.87 83 1.2050 GRS084003011 BIOT 09/04/2025 0.2160 - 7009 0.2160 0.2160 1513.94 6 0.2160 GRS135003002 BLEKEDROS 09/04/2025 3.8500 - 4009 3.8600 3.8500 15438.65 16 3.8600 GRS524003001 BOCHGR 09/04/2025 5.1400 - 593998 5.2200 5.0800 3055435.50 663 5.1800 IE00BD5B1Y92 BRIQ 09/04/2025 2.5000 - 67230 2.5600 2.4500 169650.06 75 2.5000 GRS517003000 CENER 09/04/2025 7.8800 - 348378 8.1500 7.7400 2759091.83 1297 8.0300 BE0974303357 CENTR 09/04/2025 0.3380 - 76082 0.3480 0.3260 25674.45 151 0.3400 GRS449003003 CNLCAP 09/04/2025 6.5000 - 100 6.5000 6.5000 650.00 1 6.5000 GRS520003005 CPI 09/04/2025 0.4960 - 3770 0.4960 0.4800 1849.39 16 0.4800 GRS413313008 DAIOS 09/04/2025 4.0000 - 101 4.0000 3.6000 384.00 6 4.0000 GRS382073005 DIMAND 09/04/2025 8.0000 - 4819 8.0600 7.9600 38581.16 46 7.9800 GRS525003000 DOMIK 09/04/2025 2.0700 - 11500 2.1700 2.0500 24138.51 46 2.1700 GRS364253005 DROME 09/04/2025 0.2800 - 57035 0.3000 0.2800 16354.78 56 0.2940 GRS412503005 DUR 09/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 09/04/2025 39.1200 - 26568 39.8000 38.8400 1043953.42 255 39.8000 CH0198251305 EKTER 09/04/2025 1.6600 - 45259 1.6920 1.6000 74809.43 254 1.6360 GRS222213001 ELBE 09/04/2025 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 09/04/2025 1.7540 - 229655 1.8000 1.7460 406146.84 984 1.7700 GRS281003004 ELIN 09/04/2025 1.9000 - 20571 2.0000 1.9000 39668.08 146 2.0000 GRS477003008 ELLAKTOR 09/04/2025 1.2880 - 394564 1.3000 1.2500 502184.61 907 1.2520 GRS191213008 ELPE 09/04/2025 7.0600 - 492284 7.1350 6.9000 3442814.02 1197 7.1000 GRS298343005 ELSTR 09/04/2025 2.0600 - 6803 2.0600 1.9300 13509.15 40 1.9300 GRS088003017 ELTON 09/04/2025 1.5900 - 8774 1.6150 1.5450 13822.06 57 1.6100 GRS397003005 EPIL 09/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 09/04/2025 8.3420 - 4670648 8.4360 8.0700 38643709.01 5998 8.1600 GRS003003035 EUROB 09/04/2025 2.1970 - 12323076 2.2150 2.0780 26606515.25 6220 2.0800 GRS323003012 EUROC 09/04/2025 0.9950 - 32985 1.0060 0.9700 32625.40 71 0.9990 GRS439003005 EVR 09/04/2025 1.4800 - 23070 1.5000 1.4400 34075.68 59 1.5000 GRS474003001 EVROF 09/04/2025 1.6950 - 8704 1.6950 1.6100 14401.73 78 1.6100 GRS385113006 EXAE 09/04/2025 4.7500 - 363581 4.9550 4.6650 1730214.94 1068 4.9100 GRS395363005 EYAPS 09/04/2025 3.1000 - 3739 3.1900 3.0500 11508.54 39 3.1900 GRS428003008 EYDAP 09/04/2025 5.5700 - 36489 5.6500 5.5000 202870.42 338 5.6300 GRS359353000 FAIS 09/04/2025 3.2440 - 186057 3.4000 3.1100 603920.48 404 3.2705 GRS542003009 FLEXO 09/04/2025 7.6000 - 1350 7.6000 7.5000 10255.00 3 7.5000 GRS259003002 FOYRK 09/04/2025 3.6500 - 69156 3.7700 3.6200 254968.26 345 3.7000 GRS096003009 FRIGO 09/04/2025 0.2000 - 49003 0.2200 0.2000 9880.60 23 0.2200 GRS346003015 GEBKA 09/04/2025 1.2500 - 7788 1.2500 1.2100 9610.82 36 1.2300 GRS137003000 GEKTERNA 09/04/2025 17.2400 - 376601 17.8200 16.9500 6549883.56 1910 17.5000 GRS145003000 HAIDE 09/04/2025 0.7050 - 1419 0.7050 0.5800 933.87 15 0.5800 GRS350263000 HTO 09/04/2025 14.8700 - 608479 15.0500 14.6000 9019866.15 3078 14.7000 GRS260333000 IATR 09/04/2025 1.6700 - 9770 1.6950 1.6150 16137.43 80 1.6900 GRS147233001 IKTIN 09/04/2025 0.3235 - 138307 0.3235 0.2970 41678.86 145 0.3000 GRS372003004 ILYDA 09/04/2025 1.6300 - 20013 1.6950 1.6000 32953.35 62 1.6650 GRS475003018 INLIF 09/04/2025 4.4700 - 17373 4.5800 4.3000 77016.78 123 4.5400 GRS805003001 INLOT 09/04/2025 0.9200 - 2530612 0.9400 0.8900 2325636.94 633 0.8900 GRS343313003 INTEK 09/04/2025 5.6700 - 28721 5.8400 5.6000 164338.85 198 5.7000 GRS148003015 INTET 09/04/2025 1.1400 - 72295 1.1900 1.1150 82869.18 185 1.1500 GRS247003007 INTRK 09/04/2025 2.5500 - 299666 2.6300 2.4900 763056.41 816 2.5600 GRS087003000 KARE 09/04/2025 310.0000 - 8 312.0000 304.0000 2476.00 4 310.0000 GRS120003009 KEKR 09/04/2025 1.0500 - 16414 1.1300 1.0500 17492.30 42 1.0800 GRS070003009 KEPEN 09/04/2025 1.8800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 09/04/2025 0.3880 - 20880 0.3900 0.3700 7830.91 55 0.3900 GRS384003000 KRI 09/04/2025 14.5600 - 21582 14.9000 14.3000 314056.02 161 14.4000 GRS469003024 KTILA 09/04/2025 1.9000 - 678 1.9000 1.7300 1248.65 11 1.7300 GRS354003006 KYLO 09/04/2025 2.9400 - 12548 2.9600 2.8600 36283.10 25 2.8900 GRS117123000 KYRI 09/04/2025 0.8740 - 1050 0.8820 0.8120 861.84 9 0.8120 GRS295003008 KYSA 09/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 09/04/2025 5.9800 - 335068 6.0000 5.8000 1979699.00 951 5.9000 GRS245213004 LAMPS 09/04/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 09/04/2025 0.8600 - 10 0.8600 0.8600 8.60 1 0.8600 GRS047063003 LAVI 09/04/2025 0.7170 - 103144 0.7300 0.7010 73633.72 178 0.7100 GRS246003008 LEBEK 09/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 09/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 09/04/2025 1.6000 - 625 1.6000 1.5700 993.50 8 1.6000 GRS461003006 MATHIO 09/04/2025 0.6000 - 770 0.6200 0.6000 465.86 6 0.6000 GRS374003002 MEDIC 09/04/2025 1.9600 - 5170 2.0400 1.9600 10346.70 16 2.0400 GRS424003002 MERKO 09/04/2025 33.8000 - 114 33.8000 33.0000 3780.00 9 33.2000 GRK014011008 MEVA 09/04/2025 3.9000 - 2170 3.9000 3.8600 8427.40 10 3.8600 GRS319103008 MIG 09/04/2025 2.3100 - 9416 2.6000 2.2700 22483.50 85 2.4100 GRS314003013 MIN 09/04/2025 0.5260 - 10 0.5260 0.5240 5.26 2 0.5240 GRS237003009 MODA 09/04/2025 3.7200 - 4130 3.7200 3.4500 15124.81 18 3.4500 GRS375183001 MOH 09/04/2025 19.6500 - 289433 19.7800 19.1000 5629874.19 2015 19.6000 GRS426003000 MOTO 09/04/2025 2.4900 - 21135 2.5600 2.4500 52988.12 58 2.5300 GRS488003005 MOYZK 09/04/2025 0.4920 - 22 0.4900 0.4900 10.78 1 0.4900 GRS054003009 MPITR 09/04/2025 0.5850 - 3900 0.5850 0.5850 2281.50 3 0.5850 GRS092103001 MYTIL 09/04/2025 36.9800 - 440874 37.9000 36.3000 16318060.84 3704 37.3400 GRS393503008 NAKAS 09/04/2025 3.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 09/04/2025 0.7040 - 4880 0.7660 0.7040 3577.47 28 0.7660 GRS265003004 NOVAL 09/04/2025 2.1300 - 58721 2.2600 2.1000 126718.37 157 2.2600 GRS824003008 OLTH 09/04/2025 27.7000 - 2996 28.0000 27.2000 82670.50 24 28.0000 GRS427003009 OLYMP 09/04/2025 2.1500 - 102051 2.2700 2.0400 217697.90 895 2.2400 GRS403003007 OPAP 09/04/2025 17.7700 - 650341 17.8000 17.1000 11276665.86 3389 17.1500 GRS419003009 OPTIMA 09/04/2025 14.0000 - 144609 14.1400 13.0000 1961179.24 1275 13.2000 GRS533003000 ORILINA 09/04/2025 0.7560 - 30593 0.7640 0.7380 22969.64 48 0.7380 GRS535003008 OTOEL 09/04/2025 11.9800 - 82397 12.0000 11.6000 978479.46 618 12.0000 GRS337003008 PAIR 09/04/2025 0.6980 - 26350 0.7360 0.6800 18427.61 90 0.6940 GRS275073005 PAP 09/04/2025 2.4000 - 10541 2.4300 2.3000 25005.54 47 2.4000 GRS065003014 PERF 09/04/2025 4.8700 - 17381 5.0400 4.8600 85990.05 141 4.9800 GRS505003004 PETRO 09/04/2025 7.8000 - 12249 7.8800 7.6000 95527.14 51 7.8400 GRS345503007 PLAKR 09/04/2025 14.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 09/04/2025 3.7200 - 34919 3.8000 3.6650 130631.39 395 3.8000 GRS239003007 PPA 09/04/2025 36.5500 - 9887 37.4000 35.8500 362047.10 134 37.2000 GRS470003013 PPC 09/04/2025 12.3400 - 936889 12.4700 11.8100 11355443.34 2987 12.2400 GRS434003000 PRD 09/04/2025 0.2120 - 27500 0.2200 0.2120 5870.00 24 0.2200 GRS184003002 PREMIA 09/04/2025 1.1800 - 80594 1.2140 1.1500 95736.28 239 1.2140 GRS497003012 PRODEA 09/04/2025 5.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 09/04/2025 4.9400 - 53190 5.0900 4.8750 265438.98 247 5.0400 GRS472003011 PROFK 09/04/2025 1.2050 - 8139 1.2350 1.1900 9926.96 22 1.1900 GRS095003000 QUAL 09/04/2025 1.0320 - 50386 1.0600 1.0000 51351.85 136 1.0600 GRS396003006 QUEST 09/04/2025 5.6000 - 38612 6.0600 5.6000 221803.97 179 5.8500 GRS310003009 REVOIL 09/04/2025 1.5400 - 10072 1.5600 1.5200 15481.21 42 1.5250 GRS473003002 SAR 09/04/2025 12.0600 - 54310 12.3000 11.7800 652349.16 740 12.2600 GRS204003008 SATOK 09/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 09/04/2025 1.2600 - 12140 1.3900 1.2600 15866.47 62 1.3900 GRS484003009 SPACE 09/04/2025 5.4000 - 964 5.4200 5.3200 5180.68 20 5.4200 GRS402003008 SPIR 09/04/2025 0.1760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 09/04/2025 0.7110 - 1324454 0.7250 0.6920 936513.68 534 0.7050 GRS001003052 TELL 09/04/2025 13.7000 - 15606 14.0000 13.5000 213488.90 124 14.0000 GRS004013009 TENERGY 09/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 TITC 09/04/2025 36.8500 - 136906 38.1500 36.3500 5080825.10 2116 38.0500 BE0974338700 TPEIR 09/04/2025 4.3680 - 10587761 4.4400 4.2220 45982621.64 12033 4.3260 GRS014003032 TRASTOR 09/04/2025 1.1600 - 6271 1.2000 1.1400 7325.50 35 1.1900 GRS487003006 TRESTATES 09/04/2025 1.5450 - 100675 1.5750 1.5300 156134.96 104 1.5600 GRS534003009 VIO 09/04/2025 4.7100 - 281371 5.0200 4.6700 1339179.53 1099 5.0200 BE0974271034 VOSYS 09/04/2025 2.1400 - 495 2.1400 2.1400 1059.30 3 2.1400 GRS407183003 XYLEK 09/04/2025 0.2460 - 37417 0.2510 0.2360 9129.20 33 0.2510 GRS131003006 XYLEP 09/04/2025 0.3940 - 180 0.3960 0.3940 70.93 2 0.3940 GRS131004004 YALCO 09/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005