SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN ACAG 11/02/2025 5.9900 - 15286 6.0400 5.9500 91687.88 77 6.0000 AT0000A325L0 ADMIE 11/02/2025 2.7950 - 196686 2.8150 2.7600 550153.68 310 2.7800 GRS518003009 AEGN 11/02/2025 10.4000 - 49121 10.6500 10.4000 516261.22 370 10.5000 GRS495003006 AEM 11/02/2025 4.3695 - 128733 4.4070 4.3570 562832.35 325 4.4000 GRS541003000 AIA 11/02/2025 8.3200 - 126519 8.4740 8.3200 1061879.96 544 8.4500 GRS536003007 AKRIT 11/02/2025 0.7700 - 30 0.7650 0.7650 22.95 2 0.7650 GRS373173004 AKTR 11/02/2025 5.0500 - 110082 5.0500 4.9800 552599.18 286 5.0000 GRS432003028 ALMY 11/02/2025 4.1000 - 7708 4.1900 4.0800 31877.68 66 4.1600 GRS289103004 ALPHA 11/02/2025 1.7635 - 6483897 1.7685 1.7375 11380895.29 3921 1.7450 GRS015003007 ANDRO 11/02/2025 6.4600 - 3708 6.5400 6.4200 23983.64 42 6.4600 GRS433003019 ASCO 11/02/2025 3.1400 - 16618 3.1500 3.1000 51886.96 102 3.1000 GRS404003006 ASTAK 11/02/2025 7.3000 - 425 7.3400 7.3000 3103.50 2 7.3000 GRS331043000 ATEK 11/02/2025 1.3700 - 15803 1.4600 1.3400 22032.53 87 1.4200 GRS340263003 ATRUST 11/02/2025 8.7600 - 620 8.7600 8.7000 5430.00 10 8.7600 GRS504003021 ATTICA 11/02/2025 2.5100 - 118599 2.5100 2.4200 293863.82 180 2.4500 GRS144003001 AVAX 11/02/2025 1.9600 - 247440 1.9940 1.9400 487606.16 418 1.9600 GRS213213002 AVE 11/02/2025 0.4590 - 12178 0.4670 0.4520 5589.95 35 0.4580 GRS489003004 BELA 11/02/2025 26.5000 - 192470 26.6200 26.1800 5102919.38 1275 26.5000 GRS282183003 BIOKA 11/02/2025 1.7300 - 8798 1.7650 1.7300 15388.84 73 1.7450 GRS165063009 BIOSK 11/02/2025 1.4950 - 10424 1.5000 1.4500 15271.11 61 1.5000 GRS084003011 BLEKEDROS 11/02/2025 3.7900 - 4200 3.7900 3.7700 15914.20 18 3.7900 GRS524003001 BOCHGR 11/02/2025 5.0000 - 137467 5.0200 4.9900 687246.81 157 5.0000 IE00BD5B1Y92 BRIQ 11/02/2025 2.3200 - 45743 2.3500 2.3200 106918.57 69 2.3500 GRS517003000 CENER 11/02/2025 9.2600 - 221555 9.3100 9.1600 2048453.91 679 9.1800 BE0974303357 CENTR 11/02/2025 0.3490 - 35851 0.3490 0.3420 12380.17 66 0.3440 GRS449003003 CNLCAP 11/02/2025 7.2000 - 150 7.2000 7.2000 1080.00 2 7.2000 GRS520003005 CPI 11/02/2025 0.5760 - 9420 0.5940 0.5760 5532.32 17 0.5840 GRS413313008 DAIOS 11/02/2025 3.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 11/02/2025 8.3800 - 4689 8.4000 8.3300 39298.22 26 8.3800 GRS525003000 DOMIK 11/02/2025 2.7800 - 6596 2.8000 2.7300 18209.16 33 2.8000 GRS364253005 DROME 11/02/2025 0.3490 - 14262 0.3550 0.3400 4973.71 40 0.3510 GRS412503005 EEE 11/02/2025 35.6400 - 11134 35.9600 35.5400 398039.18 77 35.8000 CH0198251305 EKTER 11/02/2025 2.2000 - 158013 2.2350 2.1150 344764.51 447 2.1150 GRS222213001 ELBE 11/02/2025 5.2000 - 1 5.2000 5.2000 5.20 1 5.2000 GRS240003012 ELHA 11/02/2025 1.9980 - 138719 2.0000 1.9640 275369.37 415 1.9800 GRS281003004 ELIN 11/02/2025 2.2000 - 4730 2.2200 2.1800 10361.99 20 2.1900 GRS477003008 ELLAKTOR 11/02/2025 2.2500 - 147749 2.2750 2.2400 333107.05 357 2.2550 GRS191213008 ELPE 11/02/2025 7.8400 - 396129 7.8800 7.6900 3088299.51 1087 7.7300 GRS298343005 ELSTR 11/02/2025 2.1900 - 3833 2.1900 2.1300 8229.44 26 2.1400 GRS088003017 ELTON 11/02/2025 1.7920 - 2822 1.8360 1.7900 5100.43 14 1.8360 GRS397003005 ETE 11/02/2025 8.1800 - 980229 8.2880 8.1300 8020069.96 2198 8.1920 GRS003003035 EUROB 11/02/2025 2.3670 - 3805825 2.3980 2.3540 9018115.69 2090 2.3980 GRS323003012 EUROC 11/02/2025 1.1400 - 60318 1.1400 1.1150 67528.61 83 1.1200 GRS439003005 EVR 11/02/2025 1.5000 - 7905 1.5000 1.4850 11797.75 25 1.5000 GRS474003001 EVROF 11/02/2025 2.0800 - 41015 2.1600 2.0600 87108.86 167 2.0600 GRS385113006 EXAE 11/02/2025 4.7900 - 54467 4.8400 4.7850 262100.84 311 4.8000 GRS395363005 EYAPS 11/02/2025 3.3300 - 1887 3.3400 3.3100 6276.03 9 3.3400 GRS428003008 EYDAP 11/02/2025 6.0200 - 31936 6.1000 5.9700 193462.07 171 5.9700 GRS359353000 FLEXO 11/02/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 11/02/2025 4.2900 - 85369 4.3300 4.2500 366358.27 299 4.2700 GRS096003009 GEBKA 11/02/2025 1.4300 - 50 1.4300 1.4300 71.50 1 1.4300 GRS137003000 GEKTERNA 11/02/2025 18.7000 - 92743 18.7800 18.6600 1734914.08 531 18.7000 GRS145003000 HAIDE 11/02/2025 0.6450 - 2882 0.6500 0.6450 1859.69 5 0.6450 GRS350263000 HTO 11/02/2025 14.2200 - 271341 14.3900 14.2200 3879237.64 1349 14.3000 GRS260333000 IATR 11/02/2025 2.0000 - 20271 2.0600 2.0000 40973.64 86 2.0100 GRS147233001 IKTIN 11/02/2025 0.3650 - 64357 0.3680 0.3485 23282.96 62 0.3485 GRS372003004 ILYDA 11/02/2025 1.8150 - 12859 1.8450 1.8000 23377.85 50 1.8450 GRS475003018 INLIF 11/02/2025 4.7600 - 7993 4.8000 4.7100 37953.63 39 4.8000 GRS805003001 INLOT 11/02/2025 1.0780 - 689299 1.0860 1.0620 742640.77 412 1.0640 GRS343313003 INTEK 11/02/2025 5.9300 - 13400 5.9300 5.8900 79100.24 90 5.9000 GRS148003015 INTET 11/02/2025 1.1350 - 1267 1.1400 1.0900 1396.52 20 1.0900 GRS247003007 INTRK 11/02/2025 3.0450 - 154298 3.0800 2.9500 468152.50 403 2.9500 GRS087003000 KARE 11/02/2025 322.0000 - 160 324.0000 320.0000 51382.00 18 322.0000 GRS120003009 KEKR 11/02/2025 1.2600 - 2000 1.2600 1.2600 2520.00 4 1.2600 GRS070003009 KEPEN 11/02/2025 1.8300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 11/02/2025 0.4460 - 101 0.4460 0.4340 45.03 2 0.4340 GRS384003000 KRI 11/02/2025 16.4000 - 22059 16.7000 16.2500 362684.00 134 16.6500 GRS469003024 KTILA 11/02/2025 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 11/02/2025 3.1800 - 1474 3.2000 3.1300 4658.39 18 3.1900 GRS117123000 KYRI 11/02/2025 0.9660 - 14251 0.9660 0.9320 13637.63 60 0.9620 GRS295003008 KYSA 11/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 11/02/2025 6.9000 - 109658 6.9800 6.9000 761978.52 433 6.9500 GRS245213004 LAMPS 11/02/2025 37.0000 - 200 37.0000 37.0000 7400.00 2 37.0000 GRS128003001 LANAC 11/02/2025 0.9750 - 3655 1.0200 0.9600 3564.10 7 0.9800 GRS047063003 LAVI 11/02/2025 0.8200 - 151934 0.8220 0.8100 123766.16 116 0.8200 GRS246003008 LEBEK 11/02/2025 0.2760 - 406 0.2540 0.2500 101.50 2 0.2540 GRS090003005 LEBEP 11/02/2025 0.2440 - 1063 0.2600 0.2420 259.70 4 0.2600 GRS090004003 LOGISMOS 11/02/2025 1.7400 - 3752 1.7400 1.7000 6435.40 31 1.7100 GRS461003006 MATHIO 11/02/2025 0.6400 - 2535 0.6800 0.6160 1619.89 33 0.6320 GRS374003002 MEDIC 11/02/2025 2.2700 - 1195 2.2800 2.2400 2712.60 7 2.2800 GRS424003002 MERKO 11/02/2025 39.6000 - 41 39.6000 38.8000 1622.00 2 38.8000 GRK014011008 MEVA 11/02/2025 3.8300 - 5 3.8300 3.8300 19.15 1 3.8300 GRS319103008 MIG 11/02/2025 2.8500 - 5582 2.9800 2.8000 15658.83 57 2.9800 GRS314003013 MIN 11/02/2025 0.5100 - 57 0.5100 0.5100 29.07 2 0.5100 GRS237003009 MODA 11/02/2025 3.7900 - 100 3.8500 3.8500 385.00 1 3.8500 GRS375183001 MOH 11/02/2025 21.4800 - 154075 21.6000 20.9600 3288003.74 1339 21.0800 GRS426003000 MOTO 11/02/2025 2.8100 - 25873 2.8200 2.7200 71362.14 104 2.7400 GRS488003005 MOYZK 11/02/2025 0.6450 - 4713 0.6450 0.6050 2936.06 16 0.6200 GRS054003009 MYTIL 11/02/2025 34.8800 - 293751 35.3400 34.6400 10302069.04 2351 34.6800 GRS393503008 NAKAS 11/02/2025 3.1400 - 20 3.1400 3.1400 62.80 2 3.1400 GRS387503006 NAYP 11/02/2025 0.7000 - 13837 0.7760 0.7000 9737.64 39 0.7220 GRS265003004 NOVAL 11/02/2025 2.5300 - 58763 2.5300 2.4800 147627.91 140 2.5000 GRS824003008 OLTH 11/02/2025 29.0000 - 5470 29.1000 28.5000 158381.20 30 28.6000 GRS427003009 OLYMP 11/02/2025 2.5400 - 21332 2.5400 2.4900 53848.93 79 2.5100 GRS403003007 OPAP 11/02/2025 16.7700 - 356743 16.8100 16.6500 5973484.66 1764 16.7700 GRS419003009 OPTIMA 11/02/2025 13.2000 - 60757 13.2800 13.1400 802790.80 434 13.2800 GRS533003000 ORILINA 11/02/2025 0.8000 - 28653 0.8000 0.7950 22871.33 39 0.7980 GRS535003008 OTOEL 11/02/2025 10.6400 - 13566 10.9800 10.6200 146517.24 106 10.7200 GRS337003008 PAIR 11/02/2025 1.0150 - 1148 1.0150 0.9800 1128.17 11 0.9800 GRS275073005 PAP 11/02/2025 2.4400 - 2825 2.4400 2.4300 6892.15 25 2.4400 GRS065003014 PERF 11/02/2025 5.2500 - 13498 5.2800 5.2000 70476.26 83 5.2800 GRS505003004 PETRO 11/02/2025 7.9600 - 5860 8.1200 7.9600 47051.18 41 8.0800 GRS345503007 PLAKR 11/02/2025 14.8000 - 1 14.8000 14.8000 14.80 1 14.8000 GRS326003019 PLAT 11/02/2025 3.9250 - 19048 3.9500 3.8900 74503.63 112 3.9050 GRS239003007 PPA 11/02/2025 32.2000 - 8719 32.2500 31.1000 279889.25 137 31.2000 GRS470003013 PPC 11/02/2025 13.5900 - 312219 13.6000 13.4500 4227381.91 1490 13.4500 GRS434003000 PREMIA 11/02/2025 1.2840 - 73258 1.3100 1.2740 94323.91 203 1.3100 GRS497003012 PRODEA 11/02/2025 6.1000 - 6027 6.2500 6.1000 36834.20 19 6.1000 GRS509003018 PROF 11/02/2025 5.3000 - 36236 5.3000 5.2300 190552.08 103 5.2300 GRS472003011 PROFK 11/02/2025 1.4250 - 4565 1.4400 1.3800 6418.46 49 1.3900 GRS095003000 QUAL 11/02/2025 1.3000 - 52436 1.3300 1.2920 68670.36 125 1.3040 GRS396003006 QUEST 11/02/2025 6.5000 - 45074 6.5000 6.4300 292357.36 210 6.4800 GRS310003009 REVOIL 11/02/2025 1.7000 - 10944 1.7050 1.6550 18459.21 57 1.7050 GRS473003002 SAR 11/02/2025 11.4000 - 37398 11.5000 11.3400 426316.94 247 11.4200 GRS204003008 SIDMA 11/02/2025 1.5300 - 5100 1.5900 1.5100 7752.29 24 1.5700 GRS484003009 SPACE 11/02/2025 5.6600 - 3008 5.7000 5.5000 16790.80 30 5.6400 GRS402003008 TATT 11/02/2025 0.7100 - 474697 0.7140 0.7000 336544.51 256 0.7060 GRS001003052 TELL 11/02/2025 14.5000 - 3431 14.5500 14.3000 49689.75 28 14.5500 GRS004013009 TENERGY 11/02/2025 20.0000 - 17807 20.0200 20.0000 356182.74 73 20.0000 GRS496003005 TITC 11/02/2025 43.1500 - 165048 45.0500 42.8000 7173886.45 2419 44.8000 BE0974338700 TPEIR 11/02/2025 4.3860 - 2364663 4.4020 4.3370 10357416.16 2580 4.3700 GRS014003032 TRASTOR 11/02/2025 1.2600 - 2900 1.2800 1.2300 3627.00 20 1.2300 GRS487003006 TRESTATES 11/02/2025 1.6460 - 56316 1.6560 1.6460 92945.06 81 1.6560 GRS534003009 VIO 11/02/2025 5.7000 - 125000 5.7000 5.6000 704532.15 468 5.6600 BE0974271034 VOSYS 11/02/2025 2.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 11/02/2025 0.2620 - 43100 0.2650 0.2600 11283.76 42 0.2650 GRS131003006 XYLEP 11/02/2025 0.3280 - 178 0.3600 0.3600 64.08 1 0.3600 GRS131004004