SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 11/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 11/04/2025 5.8000 - 20472 5.8700 5.7100 118511.05 82 5.8700 AT0000A325L0 ADMIE 11/04/2025 2.7450 - 468509 2.7750 2.7000 1282812.78 763 2.7350 GRS518003009 AEGN 11/04/2025 11.4000 - 115581 11.5800 11.1600 1313016.12 945 11.5000 GRS495003006 AEM 11/04/2025 4.0680 - 66618 4.1180 4.0420 271781.64 183 4.1140 GRS541003000 AIA 11/04/2025 9.2200 - 340199 9.2800 9.0450 3106948.14 963 9.1000 GRS536003007 AKRIT 11/04/2025 0.8040 - 3005 0.8100 0.7800 2403.60 11 0.7800 GRS373173004 AKTR 11/04/2025 4.7900 - 180555 4.7900 4.6050 848046.17 572 4.7700 GRS432003028 ALMY 11/04/2025 4.9000 - 2711 5.0000 4.8100 13233.25 28 4.8200 GRS289103004 ALPHA 11/04/2025 1.9820 - 13471282 2.0550 1.9600 26965067.96 8394 2.0210 GRS015003007 ANDRO 11/04/2025 6.5200 - 427 6.5200 6.4800 2775.04 6 6.5000 GRS433003019 ASCO 11/04/2025 3.3600 - 13126 3.4200 3.3600 44411.64 88 3.3700 GRS404003006 ASTAK 11/04/2025 6.2600 - 227 6.5400 6.2400 1422.24 6 6.2400 GRS331043000 ATEK 11/04/2025 1.1400 - 9097 1.1500 0.8000 9367.66 40 0.9200 GRS340263003 ATRUST 11/04/2025 8.6800 - 1215 8.7000 8.6800 10559.98 14 8.7000 GRS504003021 ATTICA 11/04/2025 2.1600 - 12210 2.1700 2.0800 25912.77 39 2.1700 GRS144003001 AVAX 11/04/2025 1.9040 - 171891 1.9640 1.8800 330287.29 311 1.9400 GRS213213002 AVE 11/04/2025 0.4240 - 22701 0.4460 0.4160 9627.94 23 0.4460 GRS489003004 BELA 11/04/2025 24.8000 - 98541 24.8600 24.3000 2426928.42 1226 24.8600 GRS282183003 BIOKA 11/04/2025 1.5500 - 16284 1.5800 1.5100 25198.38 79 1.5700 GRS165063009 BIOSK 11/04/2025 1.3250 - 6062 1.3350 1.2750 7882.00 36 1.2750 GRS084003011 BIOT 11/04/2025 0.1950 - 18000 0.1950 0.1950 3510.00 14 0.1950 GRS135003002 BLEKEDROS 11/04/2025 3.8500 - 3250 3.8600 3.8500 12518.50 16 3.8500 GRS524003001 BOCHGR 11/04/2025 5.3000 - 617426 5.4400 5.2600 3295176.80 773 5.4400 IE00BD5B1Y92 BRIQ 11/04/2025 2.5800 - 38898 2.6300 2.5800 102031.09 36 2.6300 GRS517003000 CENER 11/04/2025 8.0000 - 183331 8.3300 7.9400 1487032.97 960 8.1900 BE0974303357 CENTR 11/04/2025 0.3230 - 109384 0.3340 0.3140 35001.48 126 0.3240 GRS449003003 CNLCAP 11/04/2025 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 11/04/2025 0.5000 - 1212 0.5320 0.5000 608.46 7 0.5320 GRS413313008 DAIOS 11/04/2025 4.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 11/04/2025 8.2400 - 4220 8.2600 8.2400 34789.60 32 8.2600 GRS525003000 DOMIK 11/04/2025 2.2700 - 1430 2.3700 2.1500 3197.30 14 2.3700 GRS364253005 DROME 11/04/2025 0.2810 - 39109 0.2840 0.2780 10956.86 39 0.2840 GRS412503005 DUR 11/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 11/04/2025 41.0000 - 21267 41.8200 40.3800 870538.16 183 40.5000 CH0198251305 EKTER 11/04/2025 1.7540 - 23128 1.8300 1.7220 40611.92 232 1.7260 GRS222213001 ELBE 11/04/2025 4.9600 - 1271 4.9600 4.9000 6296.30 9 4.9600 GRS240003012 ELHA 11/04/2025 1.8600 - 101687 1.8900 1.8000 187929.13 390 1.8000 GRS281003004 ELIN 11/04/2025 1.9850 - 8931 2.0000 1.9500 17543.72 51 1.9600 GRS477003008 ELLAKTOR 11/04/2025 1.3540 - 167887 1.3780 1.3300 227245.92 483 1.3400 GRS191213008 ELPE 11/04/2025 7.4000 - 124225 7.4000 7.1650 909915.43 708 7.2500 GRS298343005 ELSTR 11/04/2025 2.1400 - 4074 2.1400 2.0600 8549.80 15 2.0700 GRS088003017 ELTON 11/04/2025 1.6300 - 2120 1.6450 1.6000 3428.68 17 1.6450 GRS397003005 EPIL 11/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 11/04/2025 8.5000 - 2231066 8.5860 8.2540 18852913.79 4074 8.5000 GRS003003035 EUROB 11/04/2025 2.2110 - 12841669 2.2800 2.1840 28558403.54 4445 2.2120 GRS323003012 EUROC 11/04/2025 1.0360 - 33998 1.0420 1.0120 35095.08 73 1.0300 GRS439003005 EVR 11/04/2025 1.5200 - 18862 1.5650 1.4600 28260.89 105 1.4850 GRS474003001 EVROF 11/04/2025 1.7350 - 3393 1.7550 1.6850 5822.53 22 1.7550 GRS385113006 EXAE 11/04/2025 5.1200 - 80831 5.1300 4.9450 407215.74 605 5.0000 GRS395363005 EYAPS 11/04/2025 3.1800 - 500 3.1800 3.1500 1585.47 5 3.1800 GRS428003008 EYDAP 11/04/2025 5.7700 - 52756 5.7700 5.6100 299056.59 461 5.6900 GRS359353000 FAIS 11/04/2025 3.3880 - 67279 3.4100 3.3400 226579.53 109 3.3400 GRS542003009 FLEXO 11/04/2025 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 11/04/2025 4.0000 - 49056 4.0000 3.8350 192592.59 242 3.8350 GRS096003009 FRIGO 11/04/2025 0.2420 - 144332 0.2420 0.2420 34928.34 54 0.2420 GRS346003015 GEBKA 11/04/2025 1.3000 - 3870 1.3000 1.2400 4863.80 10 1.2500 GRS137003000 GEKTERNA 11/04/2025 18.0000 - 76380 18.0800 17.5900 1366481.22 645 17.9000 GRS145003000 HAIDE 11/04/2025 0.7450 - 22979 0.7500 0.6350 15348.37 33 0.7000 GRS350263000 HTO 11/04/2025 15.3900 - 446313 15.4000 15.1000 6828309.06 2200 15.1200 GRS260333000 IATR 11/04/2025 1.7600 - 5283 1.7600 1.6900 9099.34 27 1.7550 GRS147233001 IKTIN 11/04/2025 0.3230 - 105802 0.3300 0.3165 33949.94 164 0.3300 GRS372003004 ILYDA 11/04/2025 1.7300 - 19639 1.7400 1.6800 33417.95 48 1.6900 GRS475003018 INLIF 11/04/2025 4.5400 - 760 4.5400 4.5100 3444.40 8 4.5400 GRS805003001 INLOT 11/04/2025 1.0140 - 1328064 1.0180 0.9600 1331399.87 509 0.9990 GRS343313003 INTEK 11/04/2025 5.8700 - 72745 5.9300 5.8300 427173.70 58 5.8300 GRS148003015 INTET 11/04/2025 1.1250 - 37790 1.1400 1.1000 41964.15 87 1.1150 GRS247003007 INTRK 11/04/2025 2.8200 - 137977 2.8200 2.7000 383964.70 487 2.7000 GRS087003000 KARE 11/04/2025 308.0000 - 39 308.0000 304.0000 11994.00 9 308.0000 GRS120003009 KEKR 11/04/2025 1.0800 - 11651 1.1050 1.0750 12668.69 50 1.0850 GRS070003009 KEPEN 11/04/2025 1.8800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 11/04/2025 0.3880 - 23005 0.3880 0.3720 8699.99 33 0.3800 GRS384003000 KRI 11/04/2025 15.0600 - 20067 15.5000 14.9800 302719.04 117 15.5000 GRS469003024 KTILA 11/04/2025 1.9200 - 4750 1.9600 1.8900 9100.00 13 1.8900 GRS354003006 KYLO 11/04/2025 3.0100 - 2450 3.0600 2.9700 7384.90 8 3.0600 GRS117123000 KYRI 11/04/2025 0.8100 - 12963 0.8700 0.8000 10595.97 68 0.8680 GRS295003008 KYSA 11/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 11/04/2025 6.2800 - 187979 6.2900 6.0400 1160114.51 946 6.0600 GRS245213004 LAMPS 11/04/2025 37.0000 - 25 37.0000 37.0000 925.00 1 37.0000 GRS128003001 LANAC 11/04/2025 0.8500 - 235 0.8700 0.8500 203.99 4 0.8700 GRS047063003 LAVI 11/04/2025 0.7310 - 119011 0.7480 0.7200 88034.51 115 0.7340 GRS246003008 LEBEK 11/04/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 11/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 11/04/2025 1.5600 - 3300 1.5600 1.5500 5147.00 13 1.5600 GRS461003006 MATHIO 11/04/2025 0.6300 - 3201 0.6850 0.5800 2009.44 13 0.6850 GRS374003002 MEDIC 11/04/2025 1.9800 - 9194 1.9900 1.9400 18026.80 23 1.9550 GRS424003002 MERKO 11/04/2025 34.8000 - 65 35.0000 34.8000 2268.00 2 34.8000 GRK014011008 MEVA 11/04/2025 3.8800 - 5024 4.0000 3.8800 19669.60 16 3.9400 GRS319103008 MIG 11/04/2025 2.3300 - 1310 2.4300 2.2900 3056.87 25 2.3300 GRS314003013 MIN 11/04/2025 0.5000 - 661 0.5180 0.4700 313.78 6 0.5180 GRS237003009 MODA 11/04/2025 3.8500 - 1335 4.0000 3.7500 5107.23 12 4.0000 GRS375183001 MOH 11/04/2025 20.2000 - 121588 20.3600 19.6800 2438235.82 1376 20.1800 GRS426003000 MOTO 11/04/2025 2.5600 - 12596 2.6200 2.5500 32662.55 42 2.6000 GRS488003005 MOYZK 11/04/2025 0.4800 - 13000 0.4920 0.4800 6334.30 15 0.4920 GRS054003009 MPITR 11/04/2025 0.5300 - 8000 0.5600 0.5300 4330.00 5 0.5600 GRS092103001 MYTIL 11/04/2025 38.9000 - 331754 39.3800 38.5000 12931785.46 2910 39.0000 GRS393503008 NAKAS 11/04/2025 3.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 11/04/2025 0.6780 - 5692 0.7040 0.6700 3856.48 22 0.7040 GRS265003004 NOVAL 11/04/2025 2.3000 - 23616 2.3300 2.2600 54139.53 47 2.2700 GRS824003008 OLTH 11/04/2025 28.2000 - 1510 28.2000 28.0000 42422.00 13 28.0000 GRS427003009 OLYMP 11/04/2025 2.2100 - 10392 2.2100 2.1300 22561.06 66 2.1500 GRS403003007 OPAP 11/04/2025 18.4100 - 752416 18.4800 17.8600 13788806.98 4260 18.3600 GRS419003009 OPTIMA 11/04/2025 14.0000 - 185179 14.6000 13.6600 2590825.12 1682 14.6000 GRS533003000 ORILINA 11/04/2025 0.7660 - 16188 0.7880 0.7660 12559.53 32 0.7880 GRS535003008 OTOEL 11/04/2025 11.0200 - 30215 11.3400 10.6800 330185.40 347 11.3400 GRS337003008 PAIR 11/04/2025 0.6980 - 27151 0.7220 0.6620 18409.56 114 0.7220 GRS275073005 PAP 11/04/2025 2.5100 - 6514 2.5300 2.4800 16254.64 30 2.5000 GRS065003014 PERF 11/04/2025 5.0900 - 13940 5.1500 4.9400 70715.82 92 5.1000 GRS505003004 PETRO 11/04/2025 8.2200 - 3760 8.3200 8.1800 31048.00 28 8.3200 GRS345503007 PLAKR 11/04/2025 14.5000 - 848 14.5000 13.6000 11965.00 8 14.1000 GRS326003019 PLAT 11/04/2025 3.8350 - 18531 3.8750 3.7500 70425.69 91 3.8000 GRS239003007 PPA 11/04/2025 37.0500 - 4536 38.2000 37.0500 171097.30 114 38.0000 GRS470003013 PPC 11/04/2025 13.0000 - 364462 13.0600 12.4700 4693626.21 2123 12.8500 GRS434003000 PRD 11/04/2025 0.2280 - 2850 0.2240 0.2200 637.40 5 0.2200 GRS184003002 PREMIA 11/04/2025 1.2100 - 65495 1.2260 1.2060 79493.99 209 1.2260 GRS497003012 PRODEA 11/04/2025 5.8500 - 1965 5.9000 5.8000 11483.00 9 5.9000 GRS509003018 PROF 11/04/2025 5.0800 - 36471 5.1400 5.0200 185668.55 156 5.0600 GRS472003011 PROFK 11/04/2025 1.3000 - 9982 1.3000 1.1750 11960.76 48 1.2050 GRS095003000 QUAL 11/04/2025 1.0700 - 19261 1.0800 1.0460 20406.44 62 1.0600 GRS396003006 QUEST 11/04/2025 6.0000 - 72472 6.1800 5.9500 437622.42 130 6.0000 GRS310003009 REVOIL 11/04/2025 1.5500 - 11572 1.5850 1.5400 17863.26 62 1.5700 GRS473003002 SAR 11/04/2025 12.6000 - 24618 12.6200 12.3400 307325.88 385 12.5000 GRS204003008 SATOK 11/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 11/04/2025 1.2100 - 7293 1.3300 1.1650 9025.81 40 1.3200 GRS484003009 SPACE 11/04/2025 5.6600 - 1262 5.6600 5.5000 6995.60 11 5.6200 GRS402003008 SPIR 11/04/2025 0.1760 - 7 0.1760 0.1760 1.23 1 0.1760 GRS284183001 TATT 11/04/2025 0.7290 - 644311 0.7450 0.7130 470394.84 313 0.7400 GRS001003052 TELL 11/04/2025 14.2000 - 3730 14.2500 14.0000 52587.30 46 14.2000 GRS004013009 TENERGY 11/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 TITC 11/04/2025 38.1000 - 86351 38.4500 37.2500 3290114.75 1122 38.3500 BE0974338700 TPEIR 11/04/2025 4.5220 - 7659610 4.6240 4.3530 34590305.60 8620 4.5000 GRS014003032 TRASTOR 11/04/2025 1.1600 - 402 1.1700 1.1600 466.34 6 1.1600 GRS487003006 TRESTATES 11/04/2025 1.6050 - 45071 1.6150 1.5950 72253.65 45 1.6000 GRS534003009 VIO 11/04/2025 5.0000 - 134435 5.0400 4.8150 662586.86 760 5.0000 BE0974271034 VOSYS 11/04/2025 2.2400 - 10146 2.2400 2.0800 21549.40 22 2.1000 GRS407183003 XYLEK 11/04/2025 0.2480 - 22530 0.2490 0.2440 5552.36 25 0.2440 GRS131003006 XYLEP 11/04/2025 0.3480 - 200 0.3480 0.3480 69.60 1 0.3480 GRS131004004 YALCO 11/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005