SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 10/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 10/04/2025 5.8200 - 103367 5.9000 5.7900 597091.31 113 5.8200 AT0000A325L0 ADMIE 10/04/2025 2.7850 - 410340 2.9400 2.7550 1160988.40 644 2.9400 GRS518003009 AEGN 10/04/2025 11.5000 - 215358 11.9000 11.4000 2500372.96 1382 11.8800 GRS495003006 AEM 10/04/2025 4.0800 - 166699 4.2100 4.0500 688094.09 455 4.2000 GRS541003000 AIA 10/04/2025 9.1000 - 497001 9.2950 9.0550 4538675.45 1853 9.2900 GRS536003007 AKRIT 10/04/2025 0.7800 - 5130 0.8100 0.6300 3987.05 14 0.7040 GRS373173004 AKTR 10/04/2025 4.7400 - 516782 4.8800 4.6650 2437463.99 816 4.8050 GRS432003028 ALMY 10/04/2025 4.8900 - 10246 5.0600 4.8900 50896.04 41 4.9800 GRS289103004 ALPHA 10/04/2025 2.0310 - 24456012 2.1490 2.0060 50262083.44 9554 2.1490 GRS015003007 ANDRO 10/04/2025 6.3800 - 2737 6.5000 6.3600 17578.30 20 6.4800 GRS433003019 ASCO 10/04/2025 3.3800 - 43666 3.5000 3.3700 151123.26 141 3.4900 GRS404003006 ASTAK 10/04/2025 6.4600 - 1669 6.6000 6.2800 10772.30 14 6.5600 GRS331043000 ATEK 10/04/2025 0.8950 - 1000 0.8950 0.8950 895.00 3 0.8950 GRS340263003 ATRUST 10/04/2025 8.6800 - 1393 8.7000 8.6600 12094.40 11 8.6600 GRS504003021 ATTICA 10/04/2025 2.1100 - 47900 2.1600 2.1100 101927.76 73 2.1500 GRS144003001 AVAX 10/04/2025 1.9480 - 455134 2.0200 1.9220 895131.01 1124 2.0000 GRS213213002 AVE 10/04/2025 0.4280 - 17050 0.4580 0.4180 7313.80 26 0.4440 GRS489003004 BELA 10/04/2025 24.6000 - 247242 24.9600 24.1200 6052381.84 2072 24.9600 GRS282183003 BIOKA 10/04/2025 1.5800 - 8980 1.7650 1.5500 14199.35 65 1.5500 GRS165063009 BIOSK 10/04/2025 1.3200 - 31580 1.3500 1.2550 41036.08 78 1.3500 GRS084003011 BIOT 10/04/2025 0.2160 - 1200 0.2160 0.2160 259.20 3 0.2160 GRS135003002 BLEKEDROS 10/04/2025 3.8600 - 5000 3.8600 3.8600 19300.00 15 3.8600 GRS524003001 BOCHGR 10/04/2025 5.4200 - 638497 5.7600 5.4000 3511322.58 592 5.5200 IE00BD5B1Y92 BRIQ 10/04/2025 2.6000 - 49011 2.6300 2.5700 127221.20 68 2.6000 GRS517003000 CENER 10/04/2025 8.1900 - 285330 8.7100 8.1500 2424516.90 1206 8.5800 BE0974303357 CENTR 10/04/2025 0.3290 - 32236 0.3550 0.3280 10810.39 80 0.3550 GRS449003003 CNLCAP 10/04/2025 6.7000 - 901 6.7000 6.6000 6026.70 6 6.6000 GRS520003005 CPI 10/04/2025 0.5000 - 18017 0.5760 0.4980 9951.11 27 0.5760 GRS413313008 DAIOS 10/04/2025 4.0000 - 2 3.9000 3.9000 7.80 1 3.9000 GRS382073005 DIMAND 10/04/2025 8.2200 - 5658 8.2200 8.0000 46075.04 39 8.2200 GRS525003000 DOMIK 10/04/2025 2.3200 - 19156 2.4100 2.1700 43938.07 74 2.1700 GRS364253005 DROME 10/04/2025 0.2840 - 21851 0.3080 0.2810 6323.63 38 0.3080 GRS412503005 DUR 10/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 10/04/2025 40.6200 - 31313 44.0000 40.4000 1287185.52 233 44.0000 CH0198251305 EKTER 10/04/2025 1.7540 - 72363 1.8260 1.7500 128110.84 346 1.8260 GRS222213001 ELBE 10/04/2025 4.9600 - 100 4.9600 4.9600 496.00 1 4.9600 GRS240003012 ELHA 10/04/2025 1.8400 - 203636 1.9300 1.8400 383689.40 595 1.9100 GRS281003004 ELIN 10/04/2025 1.9900 - 10687 2.0800 1.9400 21197.89 52 2.0800 GRS477003008 ELLAKTOR 10/04/2025 1.3640 - 417034 1.4500 1.3560 577834.35 898 1.4500 GRS191213008 ELPE 10/04/2025 7.2500 - 286115 7.4950 7.2000 2100670.42 1083 7.4900 GRS298343005 ELSTR 10/04/2025 2.1200 - 6905 2.1300 2.0600 14357.76 45 2.1000 GRS088003017 ELTON 10/04/2025 1.6350 - 3212 1.6800 1.6000 5197.67 31 1.6500 GRS397003005 EPIL 10/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 10/04/2025 8.5000 - 2921107 9.2600 8.5000 25591151.34 4757 9.2000 GRS003003035 EUROB 10/04/2025 2.2320 - 17544086 2.4700 2.2160 40172367.41 10562 2.4600 GRS323003012 EUROC 10/04/2025 1.0300 - 55171 1.0500 1.0260 57322.90 78 1.0400 GRS439003005 EVR 10/04/2025 1.4900 - 22942 1.5450 1.4300 34419.70 62 1.5400 GRS474003001 EVROF 10/04/2025 1.7500 - 7757 1.8100 1.7000 13311.76 46 1.7800 GRS385113006 EXAE 10/04/2025 5.0600 - 282817 5.1700 5.0000 1438103.63 943 5.1700 GRS395363005 EYAPS 10/04/2025 3.1800 - 1435 3.2100 3.1500 4549.67 12 3.1900 GRS428003008 EYDAP 10/04/2025 5.6900 - 53992 5.7500 5.5700 306103.06 394 5.6000 GRS359353000 FAIS 10/04/2025 3.3950 - 171992 3.5490 3.3600 588983.54 387 3.5100 GRS542003009 FLEXO 10/04/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 10/04/2025 3.8750 - 116345 3.9150 3.7750 449280.22 444 3.8950 GRS096003009 FRIGO 10/04/2025 0.2200 - 106521 0.2200 0.2200 23434.62 32 0.2200 GRS346003015 GEBKA 10/04/2025 1.2800 - 24775 1.3100 1.2300 31559.60 51 1.2950 GRS137003000 GEKTERNA 10/04/2025 18.0000 - 171913 18.3000 17.8000 3095951.66 931 18.3000 GRS145003000 HAIDE 10/04/2025 0.7050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 10/04/2025 15.1200 - 485109 15.5600 15.0900 7409091.47 2067 15.4200 GRS260333000 IATR 10/04/2025 1.7350 - 14260 1.7750 1.7100 24842.64 38 1.7600 GRS147233001 IKTIN 10/04/2025 0.3310 - 196101 0.3370 0.3200 64217.78 96 0.3300 GRS372003004 ILYDA 10/04/2025 1.7000 - 30426 1.7700 1.6550 51823.66 102 1.7700 GRS475003018 INLIF 10/04/2025 4.5500 - 16257 4.6800 4.5000 73960.53 76 4.6600 GRS805003001 INLOT 10/04/2025 0.9870 - 1387850 1.0000 0.9660 1369296.91 533 1.0000 GRS343313003 INTEK 10/04/2025 5.8800 - 50629 6.2000 5.8800 305225.18 313 6.2000 GRS148003015 INTET 10/04/2025 1.1150 - 35397 1.1800 1.1150 40265.03 89 1.1700 GRS247003007 INTRK 10/04/2025 2.7000 - 238471 2.8100 2.6950 653267.51 698 2.8000 GRS087003000 KARE 10/04/2025 310.0000 - 97 316.0000 306.0000 30116.00 13 312.0000 GRS120003009 KEKR 10/04/2025 1.1200 - 11603 1.1300 1.0750 12811.07 39 1.1300 GRS070003009 KEPEN 10/04/2025 1.8800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 10/04/2025 0.3990 - 17497 0.4090 0.3850 6894.93 42 0.4050 GRS384003000 KRI 10/04/2025 15.0600 - 12684 16.2000 15.0000 194838.76 90 15.0000 GRS469003024 KTILA 10/04/2025 2.0000 - 12384 2.0000 2.0000 24768.00 8 2.0000 GRS354003006 KYLO 10/04/2025 3.0300 - 6783 3.0900 3.0000 20584.40 32 3.0900 GRS117123000 KYRI 10/04/2025 0.8720 - 2630 0.8800 0.8600 2294.35 7 0.8800 GRS295003008 KYSA 10/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 10/04/2025 6.1800 - 352216 6.3800 6.0200 2172577.13 1433 6.2900 GRS245213004 LAMPS 10/04/2025 37.0000 - 5 37.0000 37.0000 185.00 1 37.0000 GRS128003001 LANAC 10/04/2025 0.8750 - 1150 0.8800 0.8300 979.69 12 0.8400 GRS047063003 LAVI 10/04/2025 0.7340 - 479471 0.7900 0.6910 349977.11 308 0.7860 GRS246003008 LEBEK 10/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 10/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 10/04/2025 1.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 10/04/2025 0.6250 - 4034 0.6350 0.5400 2341.16 25 0.5450 GRS374003002 MEDIC 10/04/2025 1.9800 - 3672 2.1600 1.9800 7311.16 19 1.9800 GRS424003002 MERKO 10/04/2025 34.8000 - 168 35.2000 34.2000 5855.60 4 35.0000 GRK014011008 MEVA 10/04/2025 4.0400 - 776 4.0600 4.0000 3116.00 11 4.0000 GRS319103008 MIG 10/04/2025 2.3400 - 5505 2.4300 2.3300 12944.25 37 2.3800 GRS314003013 MIN 10/04/2025 0.5180 - 5108 0.5180 0.4740 2501.39 21 0.4820 GRS237003009 MODA 10/04/2025 3.9600 - 2100 4.0000 3.7800 8154.30 7 3.7800 GRS375183001 MOH 10/04/2025 20.1800 - 238527 20.8800 19.9500 4860864.35 1630 20.8000 GRS426003000 MOTO 10/04/2025 2.5500 - 19327 2.7000 2.5500 50396.15 57 2.7000 GRS488003005 MOYZK 10/04/2025 0.4920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 10/04/2025 0.5850 - 500 0.6350 0.6350 317.50 2 0.6350 GRS092103001 MYTIL 10/04/2025 38.9000 - 720402 40.3600 38.9000 28444225.00 5954 40.3400 GRS393503008 NAKAS 10/04/2025 3.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 10/04/2025 0.7040 - 3494 0.7300 0.7000 2461.38 10 0.7300 GRS265003004 NOVAL 10/04/2025 2.2600 - 40264 2.3000 2.2200 91947.10 101 2.3000 GRS824003008 OLTH 10/04/2025 28.1000 - 2210 28.5000 27.7000 62365.10 46 27.7000 GRS427003009 OLYMP 10/04/2025 2.1500 - 31010 2.2500 2.1500 68788.84 134 2.2300 GRS403003007 OPAP 10/04/2025 18.3000 - 855906 18.4200 18.0000 15572806.21 4441 18.4000 GRS419003009 OPTIMA 10/04/2025 14.6000 - 172397 15.5000 14.0400 2517709.54 1577 15.5000 GRS533003000 ORILINA 10/04/2025 0.7660 - 43426 0.7880 0.7620 33762.54 51 0.7880 GRS535003008 OTOEL 10/04/2025 11.3400 - 80605 12.0800 11.2200 925594.08 801 12.0800 GRS337003008 PAIR 10/04/2025 0.7000 - 55454 0.7440 0.6920 39577.94 181 0.7280 GRS275073005 PAP 10/04/2025 2.4800 - 61899 2.5000 2.4400 154464.64 52 2.4500 GRS065003014 PERF 10/04/2025 5.0200 - 26245 5.2900 5.0200 135955.86 125 5.2300 GRS505003004 PETRO 10/04/2025 8.2800 - 13977 8.5800 8.0200 114427.30 87 8.1000 GRS345503007 PLAKR 10/04/2025 14.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 10/04/2025 3.8000 - 33733 3.9450 3.8000 130031.29 129 3.8200 GRS239003007 PPA 10/04/2025 37.9000 - 9411 39.0000 36.8000 352923.70 170 37.9000 GRS470003013 PPC 10/04/2025 12.8500 - 744958 13.3000 12.7000 9656312.72 3074 13.2500 GRS434003000 PRD 10/04/2025 0.2280 - 8800 0.2280 0.2280 2006.40 7 0.2280 GRS184003002 PREMIA 10/04/2025 1.2260 - 79511 1.2380 1.2160 97527.43 217 1.2260 GRS497003012 PRODEA 10/04/2025 5.8500 - 607 6.1000 5.7500 3599.75 6 6.1000 GRS509003018 PROF 10/04/2025 5.0700 - 62015 5.2800 5.0700 321392.92 176 5.2500 GRS472003011 PROFK 10/04/2025 1.2400 - 3509 1.2850 1.2200 4412.20 18 1.2800 GRS095003000 QUAL 10/04/2025 1.0700 - 100848 1.1500 1.0640 110887.20 170 1.0980 GRS396003006 QUEST 10/04/2025 6.0000 - 41238 6.0400 5.7600 244006.11 193 6.0400 GRS310003009 REVOIL 10/04/2025 1.5400 - 18991 1.5800 1.5150 29330.30 68 1.5800 GRS473003002 SAR 10/04/2025 12.5000 - 40869 12.7000 12.2000 505783.02 470 12.3000 GRS204003008 SATOK 10/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 10/04/2025 1.2700 - 9125 1.3400 1.2600 11784.62 33 1.2600 GRS484003009 SPACE 10/04/2025 5.6400 - 1708 5.8000 5.5600 9751.14 27 5.8000 GRS402003008 SPIR 10/04/2025 0.1760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 10/04/2025 0.7410 - 1852223 0.7800 0.7400 1404596.43 539 0.7780 GRS001003052 TELL 10/04/2025 14.2000 - 17125 14.4500 14.0000 243269.80 152 14.0000 GRS004013009 TENERGY 10/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 TITC 10/04/2025 38.5000 - 163987 40.0000 38.0000 6375704.60 1795 40.0000 BE0974338700 TPEIR 10/04/2025 4.5000 - 18224321 4.8800 4.5000 84457872.74 14271 4.8800 GRS014003032 TRASTOR 10/04/2025 1.1600 - 620 1.1700 1.1600 721.40 5 1.1700 GRS487003006 TRESTATES 10/04/2025 1.6000 - 78493 1.6050 1.5750 124701.59 86 1.6000 GRS534003009 VIO 10/04/2025 4.9600 - 198860 5.2100 4.9500 1013301.82 1086 5.2100 BE0974271034 VOSYS 10/04/2025 2.2000 - 1378 2.3000 2.1600 3032.52 11 2.2400 GRS407183003 XYLEK 10/04/2025 0.2420 - 37643 0.2540 0.2400 9281.76 47 0.2540 GRS131003006 XYLEP 10/04/2025 0.3860 - 100 0.3860 0.3860 38.60 2 0.3860 GRS131004004 YALCO 10/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005