SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN ACAG 21/02/2025 6.1600 - 24510 6.2300 6.1100 151223.44 121 6.1900 AT0000A325L0 ADMIE 21/02/2025 2.8150 - 306435 2.8300 2.7650 856454.95 437 2.8300 GRS518003009 AEGN 21/02/2025 11.4000 - 303392 11.4400 11.2300 3453048.21 1031 11.2900 GRS495003006 AEM 21/02/2025 4.5450 - 238406 4.5695 4.4800 1078516.53 296 4.5200 GRS541003000 AIA 21/02/2025 8.3120 - 168779 8.4480 8.2900 1409571.08 832 8.4000 GRS536003007 AKRIT 21/02/2025 0.7500 - 440 0.7800 0.7400 334.20 4 0.7600 GRS373173004 AKTR 21/02/2025 5.4500 - 689678 5.5200 5.3600 3661014.25 659 5.4900 GRS432003028 ALMY 21/02/2025 4.3100 - 9172 4.3100 4.2000 39076.15 51 4.2100 GRS289103004 ALPHA 21/02/2025 1.8900 - 7232908 1.9070 1.8655 13642419.73 2414 1.8695 GRS015003007 ANDRO 21/02/2025 6.5000 - 2565 6.5200 6.4800 16652.88 27 6.5200 GRS433003019 ASCO 21/02/2025 3.2200 - 11213 3.2200 3.1700 35830.45 53 3.2000 GRS404003006 ASTAK 21/02/2025 7.2800 - 1023 7.2800 7.1200 7426.12 10 7.1200 GRS331043000 ATEK 21/02/2025 1.5100 - 1005 1.5300 1.3500 1475.24 20 1.5300 GRS340263003 ATRUST 21/02/2025 8.6800 - 1438 8.7200 8.5600 12491.60 20 8.7000 GRS504003021 ATTICA 21/02/2025 2.4000 - 6823 2.4500 2.4000 16436.26 21 2.4500 GRS144003001 AVAX 21/02/2025 2.2500 - 257434 2.2900 2.1950 575469.32 455 2.2000 GRS213213002 AVE 21/02/2025 0.4290 - 52033 0.4490 0.4270 22403.27 68 0.4470 GRS489003004 BELA 21/02/2025 27.9400 - 91446 28.0000 27.6600 2554385.66 652 27.8400 GRS282183003 BIOKA 21/02/2025 1.9250 - 11197 1.9400 1.9150 21628.69 66 1.9300 GRS165063009 BIOSK 21/02/2025 1.5500 - 26895 1.5850 1.5500 42010.55 57 1.5700 GRS084003011 BLEKEDROS 21/02/2025 3.8100 - 4010 3.8200 3.8100 15279.60 30 3.8100 GRS524003001 BOCHGR 21/02/2025 5.3400 - 353177 5.4200 5.3200 1901448.10 402 5.3800 IE00BD5B1Y92 BRIQ 21/02/2025 2.4200 - 94182 2.4500 2.4000 228201.43 72 2.4500 GRS517003000 CENER 21/02/2025 9.5000 - 122304 9.5600 9.4200 1159962.24 461 9.4500 BE0974303357 CENTR 21/02/2025 0.3540 - 14834 0.3580 0.3480 5235.88 38 0.3570 GRS449003003 CNLCAP 21/02/2025 7.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 21/02/2025 0.6300 - 5020 0.6380 0.6040 3159.22 10 0.6260 GRS413313008 DAIOS 21/02/2025 3.4200 - 7 3.5000 3.5000 24.50 1 3.5000 GRS382073005 DIMAND 21/02/2025 8.2400 - 16131 8.2900 8.1900 132886.07 86 8.2900 GRS525003000 DOMIK 21/02/2025 2.8200 - 6099 2.8500 2.7700 17108.19 41 2.8300 GRS364253005 DROME 21/02/2025 0.3800 - 5 0.3800 0.3800 1.90 1 0.3800 GRS412503005 EEE 21/02/2025 39.2000 - 24372 39.8600 39.2000 962617.76 71 39.5000 CH0198251305 EKTER 21/02/2025 2.0600 - 73966 2.1500 2.0600 154955.10 267 2.1150 GRS222213001 ELBE 21/02/2025 5.5000 - 1920 5.5500 5.3500 10535.35 8 5.3500 GRS240003012 ELHA 21/02/2025 2.1650 - 257523 2.2000 2.1550 561528.67 510 2.1800 GRS281003004 ELIN 21/02/2025 2.1800 - 4130 2.2000 2.1700 9024.12 38 2.2000 GRS477003008 ELLAKTOR 21/02/2025 2.2650 - 329961 2.3200 2.2650 753932.79 556 2.3200 GRS191213008 ELPE 21/02/2025 8.0400 - 196922 8.1000 7.9750 1583240.87 648 7.9800 GRS298343005 ELSTR 21/02/2025 2.4200 - 15497 2.4400 2.2900 36718.22 67 2.3400 GRS088003017 ELTON 21/02/2025 1.8580 - 3631 1.8640 1.8240 6714.64 37 1.8240 GRS397003005 ETE 21/02/2025 8.6480 - 3065897 8.6800 8.4800 26480213.42 4864 8.4800 GRS003003035 EUROB 21/02/2025 2.4840 - 3840613 2.5130 2.4800 9571488.16 2472 2.4820 GRS323003012 EUROC 21/02/2025 1.1250 - 66169 1.1550 1.1250 75205.09 112 1.1550 GRS439003005 EVR 21/02/2025 1.7450 - 16169 1.7700 1.7300 28202.12 45 1.7500 GRS474003001 EVROF 21/02/2025 1.9550 - 11259 2.0100 1.9200 22166.16 61 1.9250 GRS385113006 EXAE 21/02/2025 4.9500 - 60027 5.0500 4.9500 299513.79 248 4.9750 GRS395363005 EYAPS 21/02/2025 3.4500 - 9683 3.4600 3.3900 33381.62 19 3.3900 GRS428003008 EYDAP 21/02/2025 6.0600 - 30869 6.0700 5.9700 186060.57 167 6.0700 GRS359353000 FLEXO 21/02/2025 7.7000 - 1295 7.7000 7.7000 9971.50 2 7.7000 GRS259003002 FOYRK 21/02/2025 4.2800 - 49134 4.3500 4.2550 211392.37 227 4.3400 GRS096003009 GEBKA 21/02/2025 1.5700 - 458 1.5700 1.5550 712.54 5 1.5550 GRS137003000 GEKTERNA 21/02/2025 18.9000 - 78944 18.9200 18.7800 1487859.60 344 18.9000 GRS145003000 HAIDE 21/02/2025 0.8000 - 5492 0.8000 0.7800 4366.54 14 0.7900 GRS350263000 HTO 21/02/2025 15.0000 - 277003 15.0000 14.8600 4138485.27 1094 14.9400 GRS260333000 IATR 21/02/2025 2.0500 - 13158 2.0800 2.0200 27102.22 41 2.0500 GRS147233001 IKTIN 21/02/2025 0.3600 - 17814 0.3685 0.3580 6436.25 46 0.3640 GRS372003004 ILYDA 21/02/2025 1.7650 - 24286 1.7700 1.7100 41976.54 86 1.7200 GRS475003018 INLIF 21/02/2025 4.8500 - 6252 4.8500 4.8100 30314.13 19 4.8100 GRS805003001 INLOT 21/02/2025 1.0720 - 433983 1.0980 1.0720 469029.90 261 1.0880 GRS343313003 INTEK 21/02/2025 5.9000 - 134398 5.9500 5.8500 792736.28 280 5.8800 GRS148003015 INTET 21/02/2025 1.1200 - 874 1.1400 1.1100 972.80 10 1.1400 GRS247003007 INTRK 21/02/2025 3.2300 - 127326 3.3050 3.1950 411184.42 293 3.2800 GRS087003000 KARE 21/02/2025 326.0000 - 5 326.0000 326.0000 1630.00 3 326.0000 GRS120003009 KEKR 21/02/2025 1.2750 - 13645 1.3200 1.2750 17625.01 34 1.2800 GRS070003009 KEPEN 21/02/2025 1.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 21/02/2025 0.4590 - 36258 0.4680 0.4470 16590.80 103 0.4510 GRS384003000 KRI 21/02/2025 16.5000 - 8958 16.8000 16.4500 148536.50 80 16.8000 GRS469003024 KTILA 21/02/2025 1.9800 - 11051 1.9900 1.9600 21977.14 13 1.9900 GRS354003006 KYLO 21/02/2025 3.4000 - 7730 3.4300 3.3800 26239.80 42 3.4300 GRS117123000 KYRI 21/02/2025 1.0200 - 864 1.0200 1.0200 881.28 8 1.0200 GRS295003008 KYSA 21/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 21/02/2025 6.9900 - 166800 7.0000 6.9300 1163316.54 371 6.9500 GRS245213004 LAMPS 21/02/2025 37.0000 - 1 37.0000 37.0000 37.00 1 37.0000 GRS128003001 LANAC 21/02/2025 1.1000 - 10173 1.1100 1.0300 11185.16 34 1.1100 GRS047063003 LAVI 21/02/2025 0.8120 - 77413 0.8300 0.8120 63295.05 69 0.8140 GRS246003008 LEBEK 21/02/2025 0.2300 - 325 0.2300 0.2200 72.53 4 0.2200 GRS090003005 LEBEP 21/02/2025 0.2360 - 189 0.2360 0.2360 44.60 1 0.2360 GRS090004003 LOGISMOS 21/02/2025 1.7500 - 2236 1.7900 1.6700 3815.74 28 1.7900 GRS461003006 MATHIO 21/02/2025 0.8020 - 50 0.8140 0.8140 40.70 1 0.8140 GRS374003002 MEDIC 21/02/2025 2.2500 - 3240 2.3000 2.2500 7363.43 10 2.3000 GRS424003002 MERKO 21/02/2025 39.6000 - 281 39.6000 38.4000 10989.60 10 38.4000 GRK014011008 MEVA 21/02/2025 3.9800 - 3082 4.0200 3.9200 12263.94 26 3.9500 GRS319103008 MIG 21/02/2025 2.8650 - 195 2.9000 2.8600 558.69 6 2.8600 GRS314003013 MIN 21/02/2025 0.4920 - 18 0.4920 0.4920 8.86 1 0.4920 GRS237003009 MODA 21/02/2025 3.7800 - 480 3.8800 3.6500 1813.75 14 3.8800 GRS375183001 MOH 21/02/2025 22.4000 - 110692 22.7400 22.3000 2493145.42 860 22.3200 GRS426003000 MOTO 21/02/2025 2.8250 - 11633 2.8700 2.8050 33088.19 41 2.8700 GRS488003005 MOYZK 21/02/2025 0.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MYTIL 21/02/2025 36.9600 - 317813 37.0800 36.3400 11702919.20 2276 36.4400 GRS393503008 NAKAS 21/02/2025 3.1400 - 10 3.1400 3.1400 31.40 1 3.1400 GRS387503006 NAYP 21/02/2025 0.8280 - 120 0.8280 0.8280 99.36 1 0.8280 GRS265003004 NOVAL 21/02/2025 2.5400 - 14244 2.5800 2.5200 36419.45 29 2.5500 GRS824003008 OLTH 21/02/2025 28.5000 - 1687 28.5000 27.8000 47987.80 21 27.8000 GRS427003009 OLYMP 21/02/2025 2.6000 - 16119 2.6000 2.5600 41725.93 80 2.6000 GRS403003007 OPAP 21/02/2025 17.1400 - 255906 17.3500 17.0700 4406151.26 1504 17.3000 GRS419003009 OPTIMA 21/02/2025 14.0400 - 83618 14.1000 13.9200 1170369.38 591 14.0600 GRS533003000 ORILINA 21/02/2025 0.8000 - 36390 0.8000 0.7940 29046.90 61 0.7990 GRS535003008 OTOEL 21/02/2025 11.0600 - 11336 11.3000 10.9800 125966.56 100 11.0200 GRS337003008 PAIR 21/02/2025 1.0050 - 1290 1.0100 1.0000 1293.45 5 1.0100 GRS275073005 PAP 21/02/2025 2.6100 - 6122 2.6400 2.5800 15985.78 33 2.6400 GRS065003014 PERF 21/02/2025 5.4000 - 11707 5.4800 5.3600 63306.83 70 5.4800 GRS505003004 PETRO 21/02/2025 8.0000 - 7133 8.1200 8.0000 57322.24 42 8.1200 GRS345503007 PLAKR 21/02/2025 15.2000 - 7 15.3000 15.3000 107.10 1 15.3000 GRS326003019 PLAT 21/02/2025 4.0500 - 22740 4.0800 4.0350 92249.91 78 4.0350 GRS239003007 PPA 21/02/2025 33.6500 - 7677 33.9000 33.0000 257062.65 124 33.1500 GRS470003013 PPC 21/02/2025 13.3300 - 294682 13.5400 13.3300 3951913.01 1019 13.3600 GRS434003000 PREMIA 21/02/2025 1.2800 - 72825 1.2880 1.2740 93080.96 213 1.2860 GRS497003012 PRODEA 21/02/2025 5.8500 - 1215 6.2000 5.8500 7292.25 8 6.2000 GRS509003018 PROF 21/02/2025 5.2700 - 32851 5.2900 5.1800 171047.29 121 5.1900 GRS472003011 PROFK 21/02/2025 1.4800 - 960 1.4950 1.4800 1420.95 9 1.4800 GRS095003000 QUAL 21/02/2025 1.3100 - 580703 1.3460 1.3100 555377.94 83 1.3280 GRS396003006 QUEST 21/02/2025 6.3000 - 11255 6.3000 6.2300 70615.97 63 6.2600 GRS310003009 REVOIL 21/02/2025 1.7550 - 11582 1.7650 1.7200 20210.61 69 1.7650 GRS473003002 SAR 21/02/2025 12.5800 - 52235 12.7400 12.4400 658138.30 314 12.7400 GRS204003008 SIDMA 21/02/2025 1.5650 - 1135 1.5900 1.5300 1760.90 13 1.5900 GRS484003009 SPACE 21/02/2025 5.6400 - 1977 5.6800 5.6400 11195.36 17 5.6800 GRS402003008 TATT 21/02/2025 0.6980 - 2616674 0.7120 0.6960 1839309.40 1382 0.7020 GRS001003052 TELL 21/02/2025 14.8000 - 11582 14.9000 14.7000 170975.50 96 14.9000 GRS004013009 TENERGY 21/02/2025 20.0000 - 30503 20.0200 20.0000 610092.04 115 20.0000 GRS496003005 TITC 21/02/2025 41.6500 - 162729 42.1000 41.1500 6796021.70 2033 41.7000 BE0974338700 TPEIR 21/02/2025 4.8080 - 7170877 4.8150 4.7410 34323918.04 4994 4.7410 GRS014003032 TRASTOR 21/02/2025 1.3000 - 1505 1.3100 1.3000 1962.50 10 1.3000 GRS487003006 TRESTATES 21/02/2025 1.6620 - 41161 1.6860 1.6580 68763.64 62 1.6760 GRS534003009 VIO 21/02/2025 5.8300 - 146211 5.8900 5.8300 857130.20 404 5.8300 BE0974271034 VOSYS 21/02/2025 2.4800 - 4420 2.5000 2.4200 10936.70 10 2.4200 GRS407183003 XYLEK 21/02/2025 0.2620 - 44276 0.2710 0.2620 11897.22 41 0.2690 GRS131003006 XYLEP 21/02/2025 0.3960 - 3220 0.3960 0.3340 1228.69 10 0.3580 GRS131004004