SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN ACAG 25/02/2025 6.1000 - 30516 6.1000 6.0000 184915.16 92 6.0000 AT0000A325L0 ADMIE 25/02/2025 2.7950 - 376538 2.8200 2.7750 1051860.22 248 2.8200 GRS518003009 AEGN 25/02/2025 10.9700 - 85583 11.1900 10.9000 944482.31 531 11.0100 GRS495003006 AEM 25/02/2025 4.4960 - 109360 4.5090 4.4700 490537.19 225 4.5000 GRS541003000 AIA 25/02/2025 8.8000 - 557446 8.9920 8.8000 4974288.95 1344 8.9800 GRS536003007 AKRIT 25/02/2025 0.7400 - 3941 0.7900 0.7100 2918.22 20 0.7650 GRS373173004 AKTR 25/02/2025 5.3800 - 234471 5.3800 5.2500 1247125.84 322 5.2800 GRS432003028 ALMY 25/02/2025 4.2600 - 3883 4.2600 4.2200 16484.54 17 4.2600 GRS289103004 ALPHA 25/02/2025 1.8595 - 10793201 1.8595 1.8260 19960677.85 4841 1.8335 GRS015003007 ANDRO 25/02/2025 6.5000 - 2090 6.5000 6.4400 13538.74 27 6.5000 GRS433003019 ASCO 25/02/2025 3.1800 - 15324 3.2000 3.1500 48623.94 75 3.1900 GRS404003006 ASTAK 25/02/2025 7.3000 - 60 7.2600 7.2600 435.60 1 7.2600 GRS331043000 ATEK 25/02/2025 1.3700 - 528 1.3700 1.3500 713.11 11 1.3700 GRS340263003 ATRUST 25/02/2025 8.7000 - 500 8.7000 8.6800 4348.00 7 8.7000 GRS504003021 ATTICA 25/02/2025 2.3400 - 17724 2.3600 2.3200 41405.03 60 2.3400 GRS144003001 AVAX 25/02/2025 2.2650 - 184430 2.2800 2.2050 414651.20 343 2.2500 GRS213213002 AVE 25/02/2025 0.4210 - 13557 0.4280 0.4170 5692.72 56 0.4280 GRS489003004 BELA 25/02/2025 26.7400 - 309820 27.6400 26.7400 8397834.44 1393 27.6400 GRS282183003 BIOKA 25/02/2025 1.8100 - 14743 1.8500 1.7950 26820.98 81 1.8450 GRS165063009 BIOSK 25/02/2025 1.5150 - 22880 1.5200 1.5000 34502.42 40 1.5100 GRS084003011 BLEKEDROS 25/02/2025 3.8300 - 4401 3.8300 3.8100 16795.83 31 3.8100 GRS524003001 BOCHGR 25/02/2025 5.3600 - 588121 5.4000 5.3000 3150993.47 511 5.3600 IE00BD5B1Y92 BRIQ 25/02/2025 2.4100 - 45274 2.4200 2.3800 108583.90 61 2.4000 GRS517003000 CENER 25/02/2025 9.1100 - 463695 9.3200 9.1100 4293706.94 884 9.3000 BE0974303357 CENTR 25/02/2025 0.3450 - 229530 0.3490 0.3330 78415.61 230 0.3470 GRS449003003 CNLCAP 25/02/2025 7.1000 - 430 7.1500 7.1000 3068.00 4 7.1000 GRS520003005 CPI 25/02/2025 0.6020 - 2116 0.6020 0.5880 1255.63 7 0.5880 GRS413313008 DAIOS 25/02/2025 3.4200 - 4 3.5400 3.5400 14.16 1 3.5400 GRS382073005 DIMAND 25/02/2025 8.3500 - 6234 8.3600 8.2400 51663.95 44 8.2800 GRS525003000 DOMIK 25/02/2025 2.7650 - 5271 2.8150 2.6850 14398.79 41 2.8150 GRS364253005 DROME 25/02/2025 0.3670 - 1675 0.3670 0.3590 607.75 9 0.3590 GRS412503005 EEE 25/02/2025 40.3600 - 26876 40.4800 40.0000 1084373.32 162 40.0000 CH0198251305 EKTER 25/02/2025 2.0900 - 88210 2.1100 1.9660 180176.57 361 1.9800 GRS222213001 ELBE 25/02/2025 5.5000 - 350 5.6000 5.5000 1930.00 3 5.5000 GRS240003012 ELHA 25/02/2025 2.1100 - 196418 2.1500 2.0800 414037.07 448 2.0900 GRS281003004 ELIN 25/02/2025 2.1800 - 6170 2.1900 2.1500 13400.84 22 2.1500 GRS477003008 ELLAKTOR 25/02/2025 2.2750 - 144173 2.2800 2.2550 326404.49 357 2.2600 GRS191213008 ELPE 25/02/2025 7.7500 - 462826 7.8650 7.7200 3604588.98 1712 7.8200 GRS298343005 ELSTR 25/02/2025 2.3000 - 1747 2.3500 2.3000 4036.30 17 2.3200 GRS088003017 ELTON 25/02/2025 1.8280 - 3137 1.8540 1.8180 5723.98 26 1.8540 GRS397003005 ETE 25/02/2025 8.4180 - 5128730 8.4180 8.3200 42992165.06 4060 8.3800 GRS003003035 EUROB 25/02/2025 2.5100 - 5119751 2.5100 2.4500 12774484.89 3309 2.4700 GRS323003012 EUROC 25/02/2025 1.1050 - 67280 1.1200 1.1000 74479.96 84 1.1150 GRS439003005 EVR 25/02/2025 1.7300 - 30173 1.7450 1.6900 51498.97 57 1.7350 GRS474003001 EVROF 25/02/2025 1.8800 - 10489 1.9400 1.8650 19854.21 46 1.9150 GRS385113006 EXAE 25/02/2025 4.8800 - 47709 4.9300 4.8800 233661.08 189 4.8800 GRS395363005 EYAPS 25/02/2025 3.4100 - 5408 3.4300 3.4000 18448.92 29 3.4000 GRS428003008 EYDAP 25/02/2025 5.9500 - 27349 6.0800 5.9400 163718.96 207 6.0000 GRS359353000 FLEXO 25/02/2025 7.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 25/02/2025 4.1000 - 45889 4.2050 4.1000 190828.56 164 4.1200 GRS096003009 GEBKA 25/02/2025 1.5450 - 3767 1.5450 1.4950 5712.84 30 1.5100 GRS137003000 GEKTERNA 25/02/2025 18.4800 - 106064 18.7800 18.4600 1967750.66 694 18.6000 GRS145003000 HAIDE 25/02/2025 0.7250 - 811 0.7500 0.7000 587.85 8 0.7000 GRS350263000 HTO 25/02/2025 14.7600 - 416017 14.8600 14.7000 6142823.09 1289 14.8600 GRS260333000 IATR 25/02/2025 2.0000 - 7671 2.0000 1.9500 15085.25 42 1.9650 GRS147233001 IKTIN 25/02/2025 0.3580 - 12482 0.3650 0.3515 4481.76 32 0.3650 GRS372003004 ILYDA 25/02/2025 1.7200 - 12453 1.7350 1.6900 21303.50 53 1.7100 GRS475003018 INLIF 25/02/2025 4.7200 - 7066 4.7500 4.7000 33297.53 40 4.7500 GRS805003001 INLOT 25/02/2025 1.0480 - 688622 1.0700 1.0300 722073.31 362 1.0700 GRS343313003 INTEK 25/02/2025 5.8400 - 53857 5.8700 5.7500 312343.52 261 5.8000 GRS148003015 INTET 25/02/2025 1.1100 - 1 1.1100 1.1100 1.11 1 1.1100 GRS247003007 INTRK 25/02/2025 3.1100 - 104793 3.1350 3.0850 325268.03 250 3.1200 GRS087003000 KARE 25/02/2025 332.0000 - 515 338.0000 318.0000 168338.00 21 320.0000 GRS120003009 KEKR 25/02/2025 1.2700 - 2216 1.2700 1.2450 2769.53 11 1.2500 GRS070003009 KEPEN 25/02/2025 1.9400 - 900 1.9400 1.9400 1746.00 1 1.9400 GRS438003006 KORDE 25/02/2025 0.4530 - 1701 0.4530 0.4400 758.75 11 0.4400 GRS384003000 KRI 25/02/2025 16.2000 - 20289 16.4000 16.2000 330702.95 206 16.2500 GRS469003024 KTILA 25/02/2025 1.9700 - 35291 1.9800 1.8900 68290.45 20 1.8900 GRS354003006 KYLO 25/02/2025 3.3700 - 10289 3.3800 3.3200 34456.71 38 3.3500 GRS117123000 KYRI 25/02/2025 0.9980 - 107 0.9980 0.9680 106.63 5 0.9680 GRS295003008 KYSA 25/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 25/02/2025 6.6800 - 248032 6.8000 6.6400 1661187.16 787 6.7600 GRS245213004 LAMPS 25/02/2025 37.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 25/02/2025 1.0000 - 1133 1.0300 0.9750 1136.91 5 1.0000 GRS047063003 LAVI 25/02/2025 0.7830 - 264645 0.7980 0.7810 208324.15 164 0.7900 GRS246003008 LEBEK 25/02/2025 0.2300 - 30 0.2380 0.2380 7.14 1 0.2380 GRS090003005 LEBEP 25/02/2025 0.2360 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 25/02/2025 1.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 25/02/2025 0.8020 - 10 0.8120 0.8120 8.12 1 0.8120 GRS374003002 MEDIC 25/02/2025 2.2300 - 3783 2.2400 2.2000 8397.26 20 2.2200 GRS424003002 MERKO 25/02/2025 38.2000 - 38 39.2000 38.0000 1452.40 2 38.0000 GRK014011008 MEVA 25/02/2025 3.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS319103008 MIG 25/02/2025 2.8400 - 1182 2.8850 2.8150 3354.30 12 2.8150 GRS314003013 MIN 25/02/2025 0.4800 - 1338 0.4940 0.4500 610.04 9 0.4500 GRS237003009 MODA 25/02/2025 3.8400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 MOH 25/02/2025 22.0000 - 103415 22.2600 22.0000 2282616.44 845 22.0000 GRS426003000 MOTO 25/02/2025 2.7900 - 17498 2.8200 2.7500 48723.74 57 2.7600 GRS488003005 MOYZK 25/02/2025 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MYTIL 25/02/2025 36.6200 - 143463 36.7600 36.2600 5241112.58 1506 36.7600 GRS393503008 NAKAS 25/02/2025 3.1000 - 1162 3.1000 3.0000 3517.96 19 3.0000 GRS387503006 NAYP 25/02/2025 0.8260 - 100 0.8260 0.8260 82.60 1 0.8260 GRS265003004 NOVAL 25/02/2025 2.4900 - 13667 2.5500 2.4900 34511.31 43 2.5300 GRS824003008 OLTH 25/02/2025 28.2000 - 320 28.6000 28.0000 9038.40 10 28.4000 GRS427003009 OLYMP 25/02/2025 2.5700 - 10910 2.6100 2.5300 27958.37 76 2.6100 GRS403003007 OPAP 25/02/2025 16.6200 - 393263 17.0700 16.6200 6599284.04 2319 16.8700 GRS419003009 OPTIMA 25/02/2025 14.2600 - 78452 14.4200 14.0200 1116537.48 449 14.1200 GRS533003000 ORILINA 25/02/2025 0.8000 - 37206 0.8000 0.7960 29728.20 47 0.7990 GRS535003008 OTOEL 25/02/2025 10.7400 - 54026 11.0800 10.7400 582089.40 144 11.0000 GRS337003008 PAIR 25/02/2025 0.9980 - 895 1.0050 0.9700 871.15 21 0.9860 GRS275073005 PAP 25/02/2025 2.6000 - 8742 2.6000 2.5600 22599.17 36 2.5600 GRS065003014 PERF 25/02/2025 5.2600 - 10003 5.2900 5.2300 52656.11 67 5.2900 GRS505003004 PETRO 25/02/2025 7.7800 - 8175 7.9200 7.7800 64010.08 79 7.9000 GRS345503007 PLAKR 25/02/2025 15.1000 - 1 15.2000 15.2000 15.20 1 15.2000 GRS326003019 PLAT 25/02/2025 3.8800 - 59036 4.0000 3.8800 232667.99 230 3.9650 GRS239003007 PPA 25/02/2025 33.3000 - 2151 33.5500 33.1500 71565.65 53 33.5500 GRS470003013 PPC 25/02/2025 13.0500 - 326009 13.1200 12.9000 4246765.42 1503 12.9100 GRS434003000 PREMIA 25/02/2025 1.2880 - 103984 1.2880 1.2680 132458.15 243 1.2740 GRS497003012 PRODEA 25/02/2025 6.1500 - 1490 6.1500 6.1000 9133.50 4 6.1000 GRS509003018 PROF 25/02/2025 5.1100 - 47056 5.1500 5.0700 240304.66 162 5.1500 GRS472003011 PROFK 25/02/2025 1.4550 - 1675 1.5000 1.4400 2420.31 12 1.4400 GRS095003000 QUAL 25/02/2025 1.2960 - 344074 1.3040 1.2900 449031.43 85 1.3000 GRS396003006 QUEST 25/02/2025 6.2100 - 12881 6.2200 6.1200 79467.19 94 6.2100 GRS310003009 REVOIL 25/02/2025 1.7150 - 14400 1.7300 1.7100 24700.25 54 1.7150 GRS473003002 SAR 25/02/2025 12.3200 - 47266 12.3600 12.1000 580997.30 377 12.1000 GRS204003008 SIDMA 25/02/2025 1.5400 - 2330 1.5800 1.5400 3598.65 11 1.5800 GRS484003009 SPACE 25/02/2025 5.6000 - 702 5.6800 5.6000 3939.80 5 5.6800 GRS402003008 TATT 25/02/2025 0.7020 - 503650 0.7080 0.6900 353405.17 274 0.6920 GRS001003052 TELL 25/02/2025 14.6500 - 7370 14.7500 14.5000 107845.95 74 14.6000 GRS004013009 TENERGY 25/02/2025 20.0800 - 54045 20.0800 20.0000 1085659.85 116 20.0000 GRS496003005 TITC 25/02/2025 41.5500 - 113493 41.6500 40.3500 4692298.30 1586 40.5000 BE0974338700 TPEIR 25/02/2025 4.5420 - 47329378 4.6320 4.5350 216747114.62 12666 4.6300 GRS014003032 TRASTOR 25/02/2025 1.3000 - 1836 1.3200 1.2800 2391.79 19 1.2900 GRS487003006 TRESTATES 25/02/2025 1.6480 - 37606 1.6540 1.6460 62030.07 56 1.6500 GRS534003009 VIO 25/02/2025 5.6500 - 147203 5.7900 5.6500 838050.94 521 5.7500 BE0974271034 VOSYS 25/02/2025 2.3600 - 1500 2.3600 2.3600 3540.00 6 2.3600 GRS407183003 XYLEK 25/02/2025 0.2630 - 21800 0.2630 0.2600 5717.50 11 0.2630 GRS131003006 XYLEP 25/02/2025 0.3700 - 4738 0.4100 0.3400 1749.44 5 0.3800 GRS131004004