SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN ACAG 17/02/2025 6.0000 - 17596 6.0200 5.9600 105269.73 56 5.9700 AT0000A325L0 ADMIE 17/02/2025 2.8600 - 339038 2.8850 2.8450 970843.44 448 2.8600 GRS518003009 AEGN 17/02/2025 10.8000 - 92940 10.9400 10.6700 1008008.01 437 10.8000 GRS495003006 AEM 17/02/2025 4.6000 - 325835 4.6300 4.4995 1484952.29 562 4.4995 GRS541003000 AIA 17/02/2025 8.4300 - 47383 8.4980 8.4240 400406.50 265 8.4400 GRS536003007 AKRIT 17/02/2025 0.7550 - 781 0.7900 0.7000 593.94 15 0.7050 GRS373173004 AKTR 17/02/2025 5.4400 - 342653 5.4600 5.3000 1839935.05 764 5.3200 GRS432003028 ALMY 17/02/2025 4.1700 - 1072 4.1800 4.1100 4441.14 15 4.1500 GRS289103004 ALPHA 17/02/2025 1.8705 - 6672336 1.8775 1.8465 12423685.99 2674 1.8695 GRS015003007 ANDRO 17/02/2025 6.5600 - 1699 6.5800 6.4800 11134.96 19 6.5600 GRS433003019 ASCO 17/02/2025 3.2900 - 16821 3.3200 3.2500 54995.12 84 3.3100 GRS404003006 ASTAK 17/02/2025 7.3000 - 1549 7.5000 7.1800 11368.78 15 7.5000 GRS331043000 ATEK 17/02/2025 1.3500 - 4320 1.3600 1.2200 5670.90 25 1.2200 GRS340263003 ATRUST 17/02/2025 8.8200 - 930 8.8200 8.8000 8200.60 14 8.8200 GRS504003021 ATTICA 17/02/2025 2.4900 - 31313 2.5000 2.4100 77807.85 46 2.4100 GRS144003001 AVAX 17/02/2025 2.1900 - 458835 2.1950 2.1100 996466.99 555 2.1600 GRS213213002 AVE 17/02/2025 0.4510 - 39590 0.4550 0.4380 17567.63 58 0.4550 GRS489003004 BELA 17/02/2025 27.8000 - 68683 27.8000 27.1200 1900710.10 588 27.7000 GRS282183003 BIOKA 17/02/2025 1.8100 - 50136 1.8900 1.8100 92386.84 161 1.8900 GRS165063009 BIOSK 17/02/2025 1.5450 - 28001 1.5500 1.5050 42928.55 80 1.5350 GRS084003011 BLEKEDROS 17/02/2025 3.8100 - 4400 3.8200 3.8000 16756.00 17 3.8100 GRS524003001 BOCHGR 17/02/2025 5.3400 - 629016 5.3400 5.0800 3242572.40 528 5.1000 IE00BD5B1Y92 BRIQ 17/02/2025 2.3900 - 45873 2.4100 2.3600 109628.82 86 2.3900 GRS517003000 CENER 17/02/2025 9.5700 - 306144 9.6800 9.4000 2925581.68 722 9.4000 BE0974303357 CENTR 17/02/2025 0.3510 - 179097 0.3540 0.3450 62104.94 108 0.3460 GRS449003003 CNLCAP 17/02/2025 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 17/02/2025 0.6140 - 718 0.6200 0.5940 428.41 4 0.5940 GRS413313008 DAIOS 17/02/2025 3.4600 - 1 3.6800 3.6800 3.68 1 3.6800 GRS382073005 DIMAND 17/02/2025 8.4000 - 14324 8.5800 8.2900 120376.80 57 8.5800 GRS525003000 DOMIK 17/02/2025 2.8600 - 3375 2.9000 2.8400 9644.74 39 2.8800 GRS364253005 DROME 17/02/2025 0.3620 - 18876 0.3790 0.3550 7026.39 26 0.3770 GRS412503005 EEE 17/02/2025 39.1000 - 23276 39.2400 38.4000 906423.26 137 38.6800 CH0198251305 EKTER 17/02/2025 2.1950 - 45202 2.2450 2.1950 99984.98 176 2.2450 GRS222213001 ELBE 17/02/2025 5.2500 - 15 5.2500 5.2500 78.75 1 5.2500 GRS240003012 ELHA 17/02/2025 2.0750 - 126921 2.0850 2.0650 263234.57 310 2.0850 GRS281003004 ELIN 17/02/2025 2.2100 - 6988 2.2400 2.1900 15442.20 35 2.1900 GRS477003008 ELLAKTOR 17/02/2025 2.3300 - 216440 2.3350 2.2850 502659.76 396 2.2850 GRS191213008 ELPE 17/02/2025 7.9950 - 172745 8.0400 7.9200 1381248.13 620 7.9900 GRS298343005 ELSTR 17/02/2025 2.3600 - 17827 2.4000 2.3200 42027.01 44 2.3200 GRS088003017 ELTON 17/02/2025 1.8360 - 15388 1.8840 1.8200 28272.74 66 1.8580 GRS397003005 ETE 17/02/2025 8.5480 - 771508 8.5620 8.4000 6546928.36 1603 8.4160 GRS003003035 EUROB 17/02/2025 2.4600 - 4921042 2.4650 2.4000 11932993.19 1897 2.4340 GRS323003012 EUROC 17/02/2025 1.1400 - 60585 1.1600 1.1400 69383.44 72 1.1600 GRS439003005 EVR 17/02/2025 1.5150 - 19932 1.5250 1.4750 29980.53 44 1.5050 GRS474003001 EVROF 17/02/2025 2.0000 - 11116 2.0700 2.0000 22307.25 45 2.0500 GRS385113006 EXAE 17/02/2025 5.0600 - 92068 5.1100 5.0600 467291.62 264 5.1000 GRS395363005 EYAPS 17/02/2025 3.4000 - 5878 3.4200 3.3600 19908.98 25 3.3700 GRS428003008 EYDAP 17/02/2025 6.1300 - 29078 6.1400 6.0900 177762.40 167 6.1200 GRS359353000 FLEXO 17/02/2025 7.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 17/02/2025 4.3400 - 88001 4.3650 4.3050 381767.50 237 4.3300 GRS096003009 GEBKA 17/02/2025 1.5300 - 41898 1.5300 1.4700 62794.99 97 1.4800 GRS137003000 GEKTERNA 17/02/2025 19.0400 - 37063 19.1000 18.8800 703861.16 279 19.1000 GRS145003000 HAIDE 17/02/2025 0.6350 - 1379 0.6700 0.6300 876.13 6 0.6700 GRS350263000 HTO 17/02/2025 14.8800 - 292172 15.0600 14.7400 4337990.22 1667 15.0300 GRS260333000 IATR 17/02/2025 2.0000 - 20490 2.0700 1.9750 41316.09 77 1.9750 GRS147233001 IKTIN 17/02/2025 0.3650 - 50140 0.3670 0.3580 18088.70 72 0.3670 GRS372003004 ILYDA 17/02/2025 1.8000 - 22910 1.8200 1.7800 41123.58 56 1.7850 GRS475003018 INLIF 17/02/2025 4.9100 - 3316 4.9800 4.8800 16378.49 29 4.9800 GRS805003001 INLOT 17/02/2025 1.1100 - 342312 1.1200 1.1040 379817.47 228 1.1200 GRS343313003 INTEK 17/02/2025 5.9600 - 20784 6.0100 5.8700 123453.46 149 5.9700 GRS148003015 INTET 17/02/2025 1.1400 - 920 1.1400 1.1250 1042.83 13 1.1300 GRS247003007 INTRK 17/02/2025 3.1550 - 79751 3.1850 3.1250 251397.36 196 3.1300 GRS087003000 KARE 17/02/2025 324.0000 - 246 324.0000 322.0000 79684.00 11 324.0000 GRS120003009 KEKR 17/02/2025 1.2600 - 6642 1.2900 1.2600 8401.09 28 1.2800 GRS070003009 KEPEN 17/02/2025 1.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 17/02/2025 0.4480 - 1266 0.4490 0.4390 559.64 9 0.4390 GRS384003000 KRI 17/02/2025 16.9500 - 13138 16.9500 16.5000 217673.60 79 16.7500 GRS469003024 KTILA 17/02/2025 1.7800 - 585 1.7800 1.7100 1036.45 9 1.7100 GRS354003006 KYLO 17/02/2025 3.2900 - 15585 3.3100 3.1800 50829.93 57 3.2300 GRS117123000 KYRI 17/02/2025 0.9280 - 6463 0.9400 0.9240 6016.32 46 0.9380 GRS295003008 KYSA 17/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 17/02/2025 6.9600 - 157921 7.0000 6.9300 1099079.67 437 6.9900 GRS245213004 LAMPS 17/02/2025 37.0000 - 50 37.0000 37.0000 1850.00 1 37.0000 GRS128003001 LANAC 17/02/2025 1.0100 - 3301 1.0300 0.9350 3245.60 33 0.9700 GRS047063003 LAVI 17/02/2025 0.8400 - 80461 0.8400 0.8200 67277.41 86 0.8360 GRS246003008 LEBEK 17/02/2025 0.2500 - 3501 0.2500 0.2500 875.25 5 0.2500 GRS090003005 LEBEP 17/02/2025 0.2280 - 2171 0.2380 0.2200 496.05 8 0.2380 GRS090004003 LOGISMOS 17/02/2025 1.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 17/02/2025 0.7600 - 3994 0.7720 0.7380 2998.19 18 0.7500 GRS374003002 MEDIC 17/02/2025 2.2800 - 119 2.3500 2.2800 279.51 5 2.3500 GRS424003002 MERKO 17/02/2025 37.4000 - 1 39.8000 39.8000 39.80 1 39.8000 GRK014011008 MEVA 17/02/2025 3.9000 - 595 3.9000 3.8500 2295.28 6 3.8500 GRS319103008 MIG 17/02/2025 2.8650 - 331 2.9000 2.8400 947.65 10 2.8400 GRS314003013 MIN 17/02/2025 0.4840 - 2023 0.4840 0.4700 969.33 6 0.4700 GRS237003009 MODA 17/02/2025 3.6700 - 351 3.7000 3.6600 1288.00 3 3.6600 GRS375183001 MOH 17/02/2025 22.6400 - 106251 22.7800 22.4600 2404886.22 961 22.6400 GRS426003000 MOTO 17/02/2025 2.9150 - 21806 2.9400 2.8750 63483.58 78 2.9200 GRS488003005 MOYZK 17/02/2025 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MYTIL 17/02/2025 36.8600 - 235110 36.8800 36.1000 8631494.34 2319 36.1000 GRS393503008 NAKAS 17/02/2025 3.3000 - 148 3.3000 3.2000 482.28 4 3.2600 GRS387503006 NAYP 17/02/2025 0.7760 - 893 0.7800 0.7500 693.24 10 0.7500 GRS265003004 NOVAL 17/02/2025 2.5600 - 20390 2.6000 2.5600 52581.55 72 2.6000 GRS824003008 OLTH 17/02/2025 28.1000 - 4216 28.5000 28.0000 118542.60 27 28.0000 GRS427003009 OLYMP 17/02/2025 2.6200 - 11764 2.6200 2.6000 30714.47 57 2.6000 GRS403003007 OPAP 17/02/2025 17.0200 - 170008 17.0900 16.7900 2885573.83 1375 16.8500 GRS419003009 OPTIMA 17/02/2025 13.7000 - 95255 13.9800 13.6600 1301020.18 274 13.9800 GRS533003000 ORILINA 17/02/2025 0.7990 - 57528 0.8130 0.7940 45983.70 58 0.7990 GRS535003008 OTOEL 17/02/2025 10.9600 - 8598 11.0200 10.9000 93974.56 75 10.9400 GRS337003008 PAIR 17/02/2025 0.9840 - 2294 1.0250 0.9700 2257.27 23 1.0000 GRS275073005 PAP 17/02/2025 2.6700 - 4343 2.6800 2.6100 11511.97 35 2.6800 GRS065003014 PERF 17/02/2025 5.4900 - 24323 5.5300 5.4300 133377.20 135 5.4400 GRS505003004 PETRO 17/02/2025 7.9600 - 13806 8.0400 7.8600 109458.24 87 8.0000 GRS345503007 PLAKR 17/02/2025 15.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 17/02/2025 4.0550 - 35342 4.1000 4.0300 143589.59 171 4.0900 GRS239003007 PPA 17/02/2025 32.9000 - 2899 33.6000 32.9000 96102.65 109 33.6000 GRS470003013 PPC 17/02/2025 13.7000 - 369029 13.9300 13.5600 5071837.34 1199 13.7300 GRS434003000 PREMIA 17/02/2025 1.2980 - 64300 1.3020 1.2900 83538.76 218 1.2960 GRS497003012 PRODEA 17/02/2025 6.1000 - 670 6.3000 6.1000 4123.70 9 6.1000 GRS509003018 PROF 17/02/2025 5.2800 - 36421 5.2900 5.2500 191883.58 108 5.2500 GRS472003011 PROFK 17/02/2025 1.5200 - 851 1.5250 1.4850 1281.34 17 1.5250 GRS095003000 QUAL 17/02/2025 1.3320 - 52272 1.3760 1.3260 70197.62 123 1.3660 GRS396003006 QUEST 17/02/2025 6.4200 - 13984 6.4800 6.4000 89991.78 98 6.4800 GRS310003009 REVOIL 17/02/2025 1.6900 - 27250 1.7100 1.6700 46331.40 48 1.6800 GRS473003002 SAR 17/02/2025 12.5400 - 69839 12.6200 12.0600 867609.82 358 12.1200 GRS204003008 SIDMA 17/02/2025 1.5750 - 1272 1.5800 1.5700 2003.00 9 1.5800 GRS484003009 SPACE 17/02/2025 5.7400 - 810 5.7600 5.7000 4634.00 10 5.7600 GRS402003008 TATT 17/02/2025 0.7220 - 1521324 0.7440 0.7220 1115506.44 540 0.7380 GRS001003052 TELL 17/02/2025 14.5500 - 4245 14.7000 14.4500 61814.15 59 14.6000 GRS004013009 TENERGY 17/02/2025 20.0400 - 90774 20.0400 20.0000 1815585.74 140 20.0000 GRS496003005 TITC 17/02/2025 42.7000 - 52083 43.2500 42.5500 2229230.20 749 43.0000 BE0974338700 TPEIR 17/02/2025 4.6900 - 2239166 4.6900 4.6160 10403913.53 2408 4.6800 GRS014003032 TRASTOR 17/02/2025 1.3000 - 6980 1.3700 1.2700 9196.50 48 1.3000 GRS487003006 TRESTATES 17/02/2025 1.6660 - 69595 1.6760 1.6420 115790.27 88 1.6700 GRS534003009 VIO 17/02/2025 5.9000 - 117857 5.9000 5.8100 691132.95 350 5.8700 BE0974271034 VOSYS 17/02/2025 2.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 17/02/2025 0.2650 - 49966 0.2670 0.2610 13219.41 38 0.2640 GRS131003006 XYLEP 17/02/2025 0.3600 - 5939 0.3600 0.3040 2064.54 25 0.3580 GRS131004004