SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN ACAG 28/02/2025 6.0700 - 18085 6.1000 5.9500 108524.13 58 6.0000 AT0000A325L0 ADMIE 28/02/2025 2.8200 - 320441 2.8250 2.7750 901636.25 620 2.8200 GRS518003009 AEGN 28/02/2025 10.7700 - 59135 10.9800 10.6900 638947.90 473 10.7100 GRS495003006 AEM 28/02/2025 4.5190 - 181170 4.5570 4.4870 819157.45 306 4.5500 GRS541003000 AIA 28/02/2025 8.7400 - 516312 8.9100 8.7400 4540707.27 854 8.8960 GRS536003007 AKRIT 28/02/2025 0.7400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 AKTR 28/02/2025 5.2500 - 612369 5.3700 5.2400 3214986.12 958 5.3500 GRS432003028 ALMY 28/02/2025 4.2700 - 16565 4.3200 4.2400 70647.58 31 4.2400 GRS289103004 ALPHA 28/02/2025 1.9475 - 32309749 1.9500 1.8210 61945927.12 10066 1.8210 GRS015003007 ANDRO 28/02/2025 6.4800 - 2552 6.5000 6.4400 16511.40 30 6.4800 GRS433003019 ASCO 28/02/2025 3.1000 - 15995 3.1000 3.0600 49265.02 85 3.0800 GRS404003006 ASTAK 28/02/2025 7.1800 - 154 7.2800 7.1600 1106.24 2 7.1600 GRS331043000 ATEK 28/02/2025 1.3700 - 10 1.4400 1.4000 14.20 2 1.4400 GRS340263003 ATRUST 28/02/2025 8.7600 - 500 8.7800 8.7600 4382.00 7 8.7600 GRS504003021 ATTICA 28/02/2025 2.3000 - 34219 2.3300 2.2800 78684.20 86 2.3300 GRS144003001 AVAX 28/02/2025 2.3000 - 358787 2.3400 2.2200 815686.34 687 2.2500 GRS213213002 AVE 28/02/2025 0.4240 - 7822 0.4240 0.4170 3292.01 24 0.4220 GRS489003004 BELA 28/02/2025 26.5400 - 186703 26.5600 26.2000 4945162.62 922 26.4000 GRS282183003 BIOKA 28/02/2025 1.7300 - 9886 1.7400 1.7150 17089.29 76 1.7400 GRS165063009 BIOSK 28/02/2025 1.4900 - 12009 1.5050 1.4650 17879.51 39 1.4950 GRS084003011 BLEKEDROS 28/02/2025 3.8300 - 4100 3.8300 3.8200 15693.00 16 3.8200 GRS524003001 BOCHGR 28/02/2025 5.3200 - 740628 5.4200 5.3200 3968742.58 434 5.3800 IE00BD5B1Y92 BRIQ 28/02/2025 2.3900 - 32422 2.4000 2.3600 77397.06 45 2.4000 GRS517003000 CENER 28/02/2025 8.9700 - 223666 9.0900 8.9100 2011494.86 806 8.9400 BE0974303357 CENTR 28/02/2025 0.3450 - 42533 0.3450 0.3340 14452.73 48 0.3360 GRS449003003 CNLCAP 28/02/2025 7.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 28/02/2025 0.5800 - 12323 0.6280 0.5620 7080.45 77 0.6280 GRS413313008 DAIOS 28/02/2025 3.4200 - 3 3.6600 3.6600 10.98 1 3.6600 GRS382073005 DIMAND 28/02/2025 8.3400 - 6930 8.3900 8.2500 57719.55 54 8.3500 GRS525003000 DOMIK 28/02/2025 2.7100 - 2346 2.7300 2.6300 6259.70 23 2.7000 GRS364253005 DROME 28/02/2025 0.3560 - 7160 0.3560 0.3410 2485.05 33 0.3530 GRS412503005 EEE 28/02/2025 40.9600 - 13317 41.0800 40.4600 542274.74 92 41.0000 CH0198251305 EKTER 28/02/2025 2.0450 - 41387 2.0500 1.9900 83561.35 237 2.0350 GRS222213001 ELBE 28/02/2025 5.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 28/02/2025 2.1500 - 184053 2.1500 2.0950 390771.13 531 2.1000 GRS281003004 ELIN 28/02/2025 2.1500 - 4380 2.1600 2.1500 9425.00 7 2.1500 GRS477003008 ELLAKTOR 28/02/2025 2.2500 - 344683 2.2750 2.2400 776479.59 400 2.2500 GRS191213008 ELPE 28/02/2025 7.8000 - 560739 7.9150 7.7350 4384505.66 1418 7.7500 GRS298343005 ELSTR 28/02/2025 2.3200 - 151 2.3400 2.2900 347.54 5 2.3400 GRS088003017 ELTON 28/02/2025 1.7860 - 1158 1.8000 1.7740 2071.33 14 1.8000 GRS397003005 ETE 28/02/2025 8.9240 - 9587880 9.0000 8.5380 84565510.00 8167 8.5400 GRS003003035 EUROB 28/02/2025 2.5030 - 21821669 2.5710 2.4610 54842181.31 6169 2.4710 GRS323003012 EUROC 28/02/2025 1.0950 - 47293 1.1150 1.0900 52165.26 79 1.1100 GRS439003005 EVR 28/02/2025 1.7150 - 8750 1.7300 1.6850 14858.30 32 1.7300 GRS474003001 EVROF 28/02/2025 1.8600 - 3050 1.8900 1.8400 5679.44 18 1.8500 GRS385113006 EXAE 28/02/2025 4.8350 - 68459 4.9000 4.7900 331461.75 241 4.8500 GRS395363005 EYAPS 28/02/2025 3.4000 - 139 3.3700 3.3600 467.09 4 3.3600 GRS428003008 EYDAP 28/02/2025 5.7800 - 91597 5.9300 5.7300 530831.41 329 5.9300 GRS359353000 FLEXO 28/02/2025 7.7000 - 165 7.7000 7.7000 1270.50 2 7.7000 GRS259003002 FOYRK 28/02/2025 4.1000 - 21348 4.1300 4.0500 87344.19 77 4.1200 GRS096003009 GEBKA 28/02/2025 1.5000 - 3025 1.5000 1.4700 4505.00 13 1.4900 GRS137003000 GEKTERNA 28/02/2025 18.3400 - 190938 18.5000 18.2600 3503180.42 508 18.5000 GRS145003000 HAIDE 28/02/2025 0.7100 - 1070 0.7600 0.7050 758.48 5 0.7050 GRS350263000 HTO 28/02/2025 15.0200 - 1003903 15.0200 14.6100 14994461.34 2233 14.6100 GRS260333000 IATR 28/02/2025 1.9400 - 3392 1.9650 1.9300 6601.78 30 1.9300 GRS147233001 IKTIN 28/02/2025 0.3590 - 32219 0.3590 0.3500 11398.88 35 0.3500 GRS372003004 ILYDA 28/02/2025 1.6700 - 17045 1.7250 1.6400 28307.89 57 1.6750 GRS475003018 INLIF 28/02/2025 4.9100 - 1003 4.9100 4.6900 4819.16 9 4.6900 GRS805003001 INLOT 28/02/2025 1.0220 - 589593 1.0460 1.0180 604568.70 325 1.0300 GRS343313003 INTEK 28/02/2025 5.9700 - 27802 5.9700 5.8600 164415.25 144 5.8800 GRS148003015 INTET 28/02/2025 1.2550 - 465067 1.2800 1.1900 556115.31 117 1.1900 GRS247003007 INTRK 28/02/2025 3.0600 - 104182 3.0850 3.0200 317514.04 235 3.0200 GRS087003000 KARE 28/02/2025 324.0000 - 34 324.0000 320.0000 10996.00 4 320.0000 GRS120003009 KEKR 28/02/2025 1.2900 - 8881 1.2900 1.2000 11142.35 30 1.2300 GRS070003009 KEPEN 28/02/2025 1.9500 - 541 1.9500 1.9400 1054.59 3 1.9400 GRS438003006 KORDE 28/02/2025 0.4380 - 7295 0.4390 0.4160 3117.48 40 0.4280 GRS384003000 KRI 28/02/2025 16.6000 - 10249 16.6000 16.2500 167438.05 83 16.2500 GRS469003024 KTILA 28/02/2025 1.9000 - 9730 1.9000 1.8800 18387.00 8 1.8800 GRS354003006 KYLO 28/02/2025 3.3800 - 3008 3.3800 3.3200 10077.72 29 3.3300 GRS117123000 KYRI 28/02/2025 0.9480 - 2137 0.9480 0.9320 1996.96 9 0.9340 GRS295003008 KYSA 28/02/2025 1.0700 - 430 1.1400 1.0500 452.40 3 1.0500 GRS118003003 LAMDA 28/02/2025 6.5100 - 286562 6.6700 6.4700 1868745.42 846 6.5500 GRS245213004 LAMPS 28/02/2025 36.8000 - 316 36.8000 36.8000 11628.80 3 36.8000 GRS128003001 LANAC 28/02/2025 0.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 28/02/2025 0.7970 - 195715 0.8000 0.7710 153018.55 75 0.7710 GRS246003008 LEBEK 28/02/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 28/02/2025 0.2360 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 28/02/2025 1.7300 - 2044 1.7300 1.6600 3514.68 19 1.6600 GRS461003006 MATHIO 28/02/2025 0.7180 - 1874 0.7500 0.7100 1343.95 12 0.7100 GRS374003002 MEDIC 28/02/2025 2.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS424003002 MERKO 28/02/2025 39.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 28/02/2025 3.9000 - 450 3.9000 3.8000 1754.07 4 3.8900 GRS319103008 MIG 28/02/2025 2.8100 - 113 2.8450 2.8100 318.02 3 2.8450 GRS314003013 MIN 28/02/2025 0.5050 - 10 0.5050 0.5050 5.05 1 0.5050 GRS237003009 MODA 28/02/2025 3.7400 - 100 3.8000 3.8000 380.00 1 3.8000 GRS375183001 MOH 28/02/2025 21.7000 - 149821 21.9400 21.6000 3254853.14 930 21.6400 GRS426003000 MOTO 28/02/2025 2.7450 - 16721 2.7750 2.7100 45918.61 62 2.7550 GRS488003005 MOYZK 28/02/2025 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MYTIL 28/02/2025 35.5000 - 591452 36.0200 35.3600 21028060.48 3119 35.8000 GRS393503008 NAKAS 28/02/2025 3.0600 - 690 3.0600 2.9800 2082.96 9 2.9800 GRS387503006 NAYP 28/02/2025 0.8240 - 1977 0.8620 0.7760 1602.59 34 0.8620 GRS265003004 NOVAL 28/02/2025 2.5500 - 33780 2.5800 2.4950 86288.02 57 2.5800 GRS824003008 OLTH 28/02/2025 28.2000 - 88 28.2000 28.0000 2479.80 5 28.2000 GRS427003009 OLYMP 28/02/2025 2.5600 - 11448 2.5800 2.5000 29125.84 50 2.5000 GRS403003007 OPAP 28/02/2025 17.1000 - 679012 17.1000 16.9200 11598988.02 1105 17.0800 GRS419003009 OPTIMA 28/02/2025 14.3400 - 197118 14.4200 13.8800 2792672.58 670 14.1400 GRS533003000 ORILINA 28/02/2025 0.8000 - 23301 0.8000 0.7970 18612.40 33 0.7970 GRS535003008 OTOEL 28/02/2025 10.6200 - 24484 10.8400 10.6200 261079.48 161 10.6600 GRS337003008 PAIR 28/02/2025 0.9900 - 1833 0.9900 0.9560 1758.65 4 0.9600 GRS275073005 PAP 28/02/2025 2.6000 - 3730 2.6100 2.5800 9682.88 26 2.6100 GRS065003014 PERF 28/02/2025 5.1400 - 13307 5.2200 5.0900 68637.26 96 5.2200 GRS505003004 PETRO 28/02/2025 7.9400 - 3680 7.9600 7.9000 29232.68 21 7.9600 GRS345503007 PLAKR 28/02/2025 15.3000 - 1025 15.3000 15.3000 15682.50 2 15.3000 GRS326003019 PLAT 28/02/2025 3.8650 - 19571 3.9000 3.8500 75855.05 112 3.8500 GRS239003007 PPA 28/02/2025 32.3000 - 7571 33.2000 32.3000 246373.95 134 32.8000 GRS470003013 PPC 28/02/2025 13.2200 - 2206277 13.2200 12.7300 28995189.47 2574 12.7500 GRS434003000 PREMIA 28/02/2025 1.2940 - 55062 1.2960 1.2700 70463.82 231 1.2780 GRS497003012 PRODEA 28/02/2025 6.1500 - 110 6.1000 6.1000 671.00 1 6.1000 GRS509003018 PROF 28/02/2025 5.0800 - 44632 5.1000 4.9800 224526.56 157 5.0400 GRS472003011 PROFK 28/02/2025 1.4200 - 1099 1.4600 1.4200 1585.80 14 1.4400 GRS095003000 QUAL 28/02/2025 1.2820 - 22935 1.3020 1.2500 29220.31 86 1.2820 GRS396003006 QUEST 28/02/2025 6.1200 - 24293 6.1600 6.0200 148642.11 129 6.1600 GRS310003009 REVOIL 28/02/2025 1.7000 - 12164 1.7000 1.6750 20612.78 67 1.6850 GRS473003002 SAR 28/02/2025 12.6800 - 119415 12.9600 12.6800 1519160.52 470 12.9200 GRS204003008 SIDMA 28/02/2025 1.5350 - 2037 1.5650 1.4900 3093.82 23 1.5650 GRS484003009 SPACE 28/02/2025 5.5600 - 197 5.6200 5.5400 1097.10 4 5.6000 GRS402003008 TATT 28/02/2025 0.7140 - 651671 0.7180 0.6960 463429.27 305 0.7000 GRS001003052 TELL 28/02/2025 14.6500 - 4515 15.0000 14.6000 66743.50 48 14.7500 GRS004013009 TENERGY 28/02/2025 20.0000 - 265523 20.1000 20.0000 5311194.22 116 20.0000 GRS496003005 TITC 28/02/2025 40.1000 - 163672 40.9500 39.4000 6576186.60 1335 40.9500 BE0974338700 TPEIR 28/02/2025 4.5330 - 10642966 4.5560 4.4350 48122224.33 7771 4.5200 GRS014003032 TRASTOR 28/02/2025 1.2900 - 600 1.2900 1.2900 774.00 3 1.2900 GRS487003006 TRESTATES 28/02/2025 1.6380 - 61524 1.6480 1.6340 100914.60 76 1.6340 GRS534003009 VIO 28/02/2025 5.6800 - 83212 5.6800 5.4900 463215.51 441 5.5200 BE0974271034 VOSYS 28/02/2025 2.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 28/02/2025 0.2600 - 40359 0.2630 0.2570 10495.50 24 0.2600 GRS131003006 XYLEP 28/02/2025 0.3700 - 1644 0.4020 0.3600 593.69 3 0.4020 GRS131004004