SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN ACAG 04/03/2025 5.9900 - 6423 6.0800 5.9000 38454.97 48 6.0600 AT0000A325L0 ADMIE 04/03/2025 2.7700 - 567218 2.8300 2.7500 1585956.74 522 2.8200 GRS518003009 AEGN 04/03/2025 10.7300 - 128927 10.8700 10.5400 1386017.61 801 10.7700 GRS495003006 AEM 04/03/2025 4.5700 - 472842 4.5750 4.4500 2156946.61 323 4.4500 GRS541003000 AIA 04/03/2025 8.9100 - 289400 8.9100 8.7400 2575804.11 708 8.7400 GRS536003007 AKRIT 04/03/2025 0.7400 - 250 0.7500 0.7100 184.60 11 0.7100 GRS373173004 AKTR 04/03/2025 5.2300 - 196925 5.2900 5.1400 1026217.24 617 5.2800 GRS432003028 ALMY 04/03/2025 4.2000 - 335438 4.2900 4.1900 1408996.15 157 4.2200 GRS289103004 ALPHA 04/03/2025 1.9810 - 25551609 1.9970 1.9300 50203910.28 11242 1.9605 GRS015003007 ANDRO 04/03/2025 6.5000 - 1927 6.5000 6.4600 12486.18 25 6.4800 GRS433003019 ASCO 04/03/2025 3.0700 - 21562 3.1000 3.0000 65801.50 115 3.1000 GRS404003006 ASTAK 04/03/2025 7.1800 - 10 7.1400 7.1400 71.40 1 7.1400 GRS331043000 ATEK 04/03/2025 1.2400 - 1138 1.4100 1.2400 1411.97 9 1.4100 GRS340263003 ATRUST 04/03/2025 8.8000 - 500 8.8000 8.8000 4400.00 6 8.8000 GRS504003021 ATTICA 04/03/2025 2.2900 - 28827 2.3500 2.2900 66258.20 64 2.3200 GRS144003001 AVAX 04/03/2025 2.1800 - 307470 2.3400 2.1800 686845.58 668 2.3000 GRS213213002 AVE 04/03/2025 0.4180 - 10743 0.4250 0.4160 4493.99 39 0.4200 GRS489003004 BELA 04/03/2025 25.9400 - 168091 26.8200 25.9400 4406638.40 1492 26.7600 GRS282183003 BIOKA 04/03/2025 1.6900 - 16837 1.7400 1.6650 28633.22 125 1.7350 GRS165063009 BIOSK 04/03/2025 1.4650 - 11854 1.4900 1.4550 17395.09 49 1.4900 GRS084003011 BLEKEDROS 04/03/2025 3.8300 - 5050 3.8300 3.8100 19302.80 21 3.8100 GRS524003001 BOCHGR 04/03/2025 5.3000 - 382785 5.4000 5.3000 2050176.22 316 5.3800 IE00BD5B1Y92 BRIQ 04/03/2025 2.3600 - 67625 2.3900 2.3600 161113.50 67 2.3900 GRS517003000 CENER 04/03/2025 8.9500 - 150629 9.1400 8.9300 1361952.12 653 8.9700 BE0974303357 CENTR 04/03/2025 0.3380 - 187839 0.3440 0.3290 62490.02 336 0.3390 GRS449003003 CNLCAP 04/03/2025 7.1500 - 50 7.1500 7.1500 357.50 1 7.1500 GRS520003005 CPI 04/03/2025 0.6000 - 833 0.6000 0.5800 488.73 9 0.5980 GRS413313008 DAIOS 04/03/2025 3.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 04/03/2025 8.3500 - 7540 8.3500 8.2700 62673.98 58 8.3300 GRS525003000 DOMIK 04/03/2025 2.6900 - 1133 2.7300 2.6550 3045.73 11 2.7200 GRS364253005 DROME 04/03/2025 0.3370 - 3485 0.3550 0.3370 1192.30 14 0.3550 GRS412503005 EEE 04/03/2025 41.2800 - 9639 41.3400 39.7000 396114.32 123 39.7000 CH0198251305 EKTER 04/03/2025 1.9820 - 42336 2.0500 1.9800 84813.49 225 2.0050 GRS222213001 ELBE 04/03/2025 5.6000 - 2900 5.7500 5.5000 16292.50 12 5.5000 GRS240003012 ELHA 04/03/2025 2.1550 - 368590 2.1850 2.1000 790927.12 614 2.1500 GRS281003004 ELIN 04/03/2025 2.1500 - 3550 2.1500 2.1100 7576.50 11 2.1500 GRS477003008 ELLAKTOR 04/03/2025 2.2500 - 281453 2.3200 2.2500 641615.30 578 2.2500 GRS191213008 ELPE 04/03/2025 7.7600 - 165461 7.8450 7.6450 1279383.11 752 7.7700 GRS298343005 ELSTR 04/03/2025 2.2900 - 4243 2.3200 2.2500 9596.06 20 2.2500 GRS088003017 ELTON 04/03/2025 1.7800 - 2451 1.8000 1.7420 4319.42 17 1.8000 GRS397003005 ETE 04/03/2025 9.0180 - 9647457 9.1420 8.8300 86719485.71 14733 8.9240 GRS003003035 EUROB 04/03/2025 2.4960 - 14120546 2.5230 2.4700 35246398.45 7049 2.4980 GRS323003012 EUROC 04/03/2025 1.1000 - 40507 1.1150 1.0700 44253.18 95 1.0700 GRS439003005 EVR 04/03/2025 1.7000 - 23294 1.7400 1.6600 39277.56 63 1.7350 GRS474003001 EVROF 04/03/2025 1.7950 - 19645 1.8950 1.7950 35550.80 57 1.8950 GRS385113006 EXAE 04/03/2025 4.7700 - 80645 4.8900 4.7650 389285.75 316 4.8350 GRS395363005 EYAPS 04/03/2025 3.3900 - 9008 3.4100 3.3400 30372.40 27 3.4000 GRS428003008 EYDAP 04/03/2025 5.8600 - 28107 5.8700 5.8000 164022.20 192 5.8700 GRS359353000 FLEXO 04/03/2025 7.7000 - 2110 7.7000 7.7000 16247.00 3 7.7000 GRS259003002 FOYRK 04/03/2025 4.0600 - 15637 4.1050 4.0300 63590.03 58 4.1000 GRS096003009 GEBKA 04/03/2025 1.4850 - 3424 1.4900 1.4300 4996.82 15 1.4850 GRS137003000 GEKTERNA 04/03/2025 18.2000 - 111726 18.4600 18.0600 2044277.00 583 18.3200 GRS145003000 HAIDE 04/03/2025 0.6850 - 260 0.7450 0.6850 178.70 4 0.7450 GRS350263000 HTO 04/03/2025 15.0000 - 654154 15.2000 14.8000 9828461.05 2494 14.8000 GRS260333000 IATR 04/03/2025 1.9100 - 7981 1.9500 1.8800 15209.21 49 1.9500 GRS147233001 IKTIN 04/03/2025 0.3410 - 141972 0.3590 0.3400 48970.23 157 0.3510 GRS372003004 ILYDA 04/03/2025 1.6200 - 23044 1.6700 1.6000 37313.18 103 1.6650 GRS475003018 INLIF 04/03/2025 4.7300 - 3527 4.8800 4.7100 16881.20 21 4.8800 GRS805003001 INLOT 04/03/2025 1.0340 - 1319954 1.0700 1.0200 1374940.34 524 1.0400 GRS343313003 INTEK 04/03/2025 5.9500 - 10418 5.9500 5.8800 61663.95 98 5.8800 GRS148003015 INTET 04/03/2025 1.2400 - 61020 1.3200 1.2100 76151.02 206 1.2550 GRS247003007 INTRK 04/03/2025 3.0000 - 211393 3.1650 2.9900 647645.80 602 3.0500 GRS087003000 KARE 04/03/2025 326.0000 - 107 330.0000 320.0000 34538.00 17 320.0000 GRS120003009 KEKR 04/03/2025 1.2900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS070003009 KEPEN 04/03/2025 1.9400 - 680 1.9500 1.9400 1319.50 4 1.9500 GRS438003006 KORDE 04/03/2025 0.4400 - 1814 0.4400 0.4300 790.54 12 0.4380 GRS384003000 KRI 04/03/2025 16.1000 - 19076 16.6500 15.9000 310193.70 139 16.5000 GRS469003024 KTILA 04/03/2025 1.8900 - 600 1.8900 1.8900 1134.00 1 1.8900 GRS354003006 KYLO 04/03/2025 3.2800 - 5724 3.3600 3.2200 18893.22 36 3.2900 GRS117123000 KYRI 04/03/2025 0.9640 - 1650 0.9700 0.9340 1578.54 8 0.9700 GRS295003008 KYSA 04/03/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 04/03/2025 6.4800 - 254320 6.6300 6.4400 1662986.24 941 6.5900 GRS245213004 LAMPS 04/03/2025 37.0000 - 103 37.0000 37.0000 3811.00 2 37.0000 GRS128003001 LANAC 04/03/2025 0.9500 - 2000 0.9500 0.9500 1900.00 4 0.9500 GRS047063003 LAVI 04/03/2025 0.7740 - 107668 0.7950 0.7740 84192.45 94 0.7920 GRS246003008 LEBEK 04/03/2025 0.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 04/03/2025 0.2360 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 04/03/2025 1.7400 - 2 1.7400 1.7400 3.48 1 1.7400 GRS461003006 MATHIO 04/03/2025 0.7380 - 3310 0.7880 0.7300 2440.88 7 0.7880 GRS374003002 MEDIC 04/03/2025 2.1900 - 700 2.2200 2.1900 1546.06 13 2.2200 GRS424003002 MERKO 04/03/2025 39.0000 - 7 37.4000 37.4000 261.80 1 37.4000 GRK014011008 MEVA 04/03/2025 3.9500 - 306 3.9500 3.9000 1198.12 5 3.9100 GRS319103008 MIG 04/03/2025 2.8450 - 7404 2.8900 2.8100 21029.67 36 2.8400 GRS314003013 MIN 04/03/2025 0.4800 - 4710 0.5000 0.4600 2237.01 13 0.5000 GRS237003009 MODA 04/03/2025 3.7400 - 80 3.8000 3.6000 298.00 3 3.6000 GRS375183001 MOH 04/03/2025 21.1400 - 240706 21.8000 21.0800 5142288.88 2203 21.6000 GRS426003000 MOTO 04/03/2025 2.6900 - 16190 2.7900 2.6800 44417.36 57 2.7900 GRS488003005 MOYZK 04/03/2025 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MYTIL 04/03/2025 34.9000 - 247657 35.9400 34.7800 8724771.44 2700 35.2200 GRS393503008 NAKAS 04/03/2025 3.0800 - 22 3.0800 3.0000 66.16 3 3.0000 GRS387503006 NAYP 04/03/2025 0.8400 - 101 0.8400 0.8400 84.84 2 0.8400 GRS265003004 NOVAL 04/03/2025 2.5100 - 11459 2.5500 2.4850 28827.70 39 2.5500 GRS824003008 OLTH 04/03/2025 27.6000 - 1499 28.2000 27.6000 41487.60 19 27.6000 GRS427003009 OLYMP 04/03/2025 2.5400 - 23814 2.5800 2.5000 60342.25 77 2.5800 GRS403003007 OPAP 04/03/2025 17.1000 - 309391 17.1900 16.7300 5266388.03 2585 17.1000 GRS419003009 OPTIMA 04/03/2025 14.2200 - 79311 14.5200 13.9800 1131676.20 576 14.1200 GRS533003000 ORILINA 04/03/2025 0.7860 - 24835 0.7990 0.7850 19658.55 31 0.7920 GRS535003008 OTOEL 04/03/2025 10.6800 - 15089 10.8000 10.6000 161330.70 149 10.6800 GRS337003008 PAIR 04/03/2025 0.9580 - 5678 0.9620 0.9400 5386.75 15 0.9580 GRS275073005 PAP 04/03/2025 2.5100 - 4729 2.6200 2.5100 12224.25 36 2.5900 GRS065003014 PERF 04/03/2025 5.1600 - 8033 5.1900 5.0900 41364.79 52 5.1500 GRS505003004 PETRO 04/03/2025 7.6600 - 13496 7.9200 7.6600 104506.72 131 7.8600 GRS345503007 PLAKR 04/03/2025 15.3000 - 250 15.3000 14.8000 3791.50 3 14.8000 GRS326003019 PLAT 04/03/2025 3.8900 - 45669 3.9500 3.8500 177830.93 162 3.8650 GRS239003007 PPA 04/03/2025 33.0000 - 6657 33.0500 32.3000 218943.20 176 32.3000 GRS470003013 PPC 04/03/2025 12.8600 - 665505 13.1500 12.8500 8621567.72 2342 12.9700 GRS434003000 PREMIA 04/03/2025 1.2740 - 66660 1.2920 1.2740 85326.00 222 1.2920 GRS497003012 PRODEA 04/03/2025 6.1500 - 141 6.1000 6.1000 860.10 2 6.1000 GRS509003018 PROF 04/03/2025 5.0000 - 33353 5.0800 5.0000 167955.02 103 5.0400 GRS472003011 PROFK 04/03/2025 1.3850 - 3984 1.4500 1.3800 5553.76 50 1.4500 GRS095003000 QUAL 04/03/2025 1.2860 - 22309 1.2920 1.2560 28324.81 77 1.2720 GRS396003006 QUEST 04/03/2025 6.1300 - 12401 6.1600 6.0400 75668.26 105 6.1000 GRS310003009 REVOIL 04/03/2025 1.7000 - 9461 1.7300 1.6750 16077.48 42 1.7300 GRS473003002 SAR 04/03/2025 12.2200 - 26716 12.7000 12.2200 331820.64 307 12.6600 GRS204003008 SIDMA 04/03/2025 1.5000 - 2187 1.5500 1.5000 3299.55 17 1.5450 GRS484003009 SPACE 04/03/2025 5.5600 - 176 5.5600 5.5200 974.56 4 5.5600 GRS402003008 TATT 04/03/2025 0.7000 - 694099 0.7160 0.6940 489748.93 302 0.7060 GRS001003052 TELL 04/03/2025 14.7500 - 5254 14.9000 14.6500 77609.20 64 14.6500 GRS004013009 TENERGY 04/03/2025 20.0000 - 203357 20.1600 20.0000 4068481.90 121 20.1000 GRS496003005 TITC 04/03/2025 39.9500 - 94586 40.3000 39.5000 3773354.85 1144 39.5000 BE0974338700 TPEIR 04/03/2025 4.5200 - 11291428 4.6330 4.4300 51068400.44 8883 4.5340 GRS014003032 TRASTOR 04/03/2025 1.2900 - 1000 1.3000 1.2700 1289.00 11 1.3000 GRS487003006 TRESTATES 04/03/2025 1.6200 - 109485 1.6460 1.6200 178214.39 103 1.6400 GRS534003009 VIO 04/03/2025 5.5800 - 140063 5.7500 5.5500 791341.00 582 5.6800 BE0974271034 VOSYS 04/03/2025 2.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 04/03/2025 0.2600 - 52845 0.2660 0.2600 13883.46 49 0.2630 GRS131003006 XYLEP 04/03/2025 0.3700 - 290 0.4020 0.4020 116.58 3 0.4020 GRS131004004