SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN ACAG 10/03/2025 5.9300 - 21224 5.9800 5.9000 125911.17 94 5.9500 AT0000A325L0 ADMIE 10/03/2025 2.6200 - 285291 2.6500 2.5800 743555.44 540 2.6500 GRS518003009 AEGN 10/03/2025 11.0200 - 155197 11.0400 10.7700 1691089.07 659 10.9300 GRS495003006 AEM 10/03/2025 4.7845 - 500958 4.8100 4.6300 2358289.45 645 4.6400 GRS541003000 AIA 10/03/2025 8.7920 - 58186 8.8920 8.7600 511537.71 386 8.8340 GRS536003007 AKRIT 10/03/2025 0.7250 - 2450 0.7900 0.7200 1771.90 8 0.7400 GRS373173004 AKTR 10/03/2025 5.2300 - 270522 5.2700 5.1900 1412604.38 465 5.2200 GRS432003028 ALMY 10/03/2025 4.3800 - 31110 4.4500 4.2100 135729.58 119 4.2400 GRS289103004 ALPHA 10/03/2025 2.0240 - 12301115 2.0700 2.0010 25002424.18 6081 2.0420 GRS015003007 ANDRO 10/03/2025 6.5000 - 1865 6.5000 6.4000 12078.70 25 6.4000 GRS433003019 ASCO 10/03/2025 3.1700 - 11335 3.1800 3.1300 35770.10 63 3.1400 GRS404003006 ASTAK 10/03/2025 7.2000 - 29 7.5000 7.0400 207.48 4 7.5000 GRS331043000 ATEK 10/03/2025 1.2000 - 829 1.2100 1.1000 991.88 14 1.1400 GRS340263003 ATRUST 10/03/2025 8.8000 - 610 8.8000 8.7200 5367.20 8 8.7200 GRS504003021 ATTICA 10/03/2025 2.3400 - 2392 2.3600 2.3400 5605.89 16 2.3600 GRS144003001 AVAX 10/03/2025 2.0950 - 381352 2.1750 2.0950 815949.59 683 2.1300 GRS213213002 AVE 10/03/2025 0.4130 - 9852 0.4200 0.4100 4068.17 23 0.4200 GRS489003004 BELA 10/03/2025 26.4000 - 194801 26.4200 25.8800 5080784.44 993 26.1600 GRS282183003 BIOKA 10/03/2025 1.6850 - 8849 1.7200 1.6700 14922.23 84 1.7200 GRS165063009 BIOSK 10/03/2025 1.4600 - 7253 1.4900 1.4600 10621.83 45 1.4900 GRS084003011 BLEKEDROS 10/03/2025 3.8400 - 4600 3.8500 3.8300 17665.00 21 3.8500 GRS524003001 BOCHGR 10/03/2025 5.4800 - 366913 5.5200 5.4600 2013459.82 270 5.5000 IE00BD5B1Y92 BRIQ 10/03/2025 2.3700 - 37196 2.3900 2.3600 88331.71 43 2.3700 GRS517003000 CENER 10/03/2025 9.3600 - 332125 9.4400 9.3200 3112346.25 569 9.4300 BE0974303357 CENTR 10/03/2025 0.3370 - 61945 0.3390 0.3290 20690.61 79 0.3350 GRS449003003 CNLCAP 10/03/2025 7.0000 - 30 7.0000 7.0000 210.00 2 7.0000 GRS520003005 CPI 10/03/2025 0.5580 - 2039 0.5980 0.5580 1157.76 8 0.5980 GRS413313008 DAIOS 10/03/2025 3.5200 - 21 3.5400 3.5400 74.34 2 3.5400 GRS382073005 DIMAND 10/03/2025 8.3000 - 7041 8.3200 8.2300 58308.60 45 8.3200 GRS525003000 DOMIK 10/03/2025 2.5700 - 4468 2.6750 2.5650 11543.94 35 2.6750 GRS364253005 DROME 10/03/2025 0.3550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS412503005 EEE 10/03/2025 40.8400 - 5452 41.4200 40.8400 224726.14 61 40.8800 CH0198251305 EKTER 10/03/2025 1.9600 - 32620 1.9960 1.9600 64457.71 159 1.9820 GRS222213001 ELBE 10/03/2025 5.3000 - 40 5.3500 5.2000 209.80 4 5.2000 GRS240003012 ELHA 10/03/2025 2.0850 - 153319 2.1450 2.0800 323765.91 472 2.1350 GRS281003004 ELIN 10/03/2025 2.1400 - 260 2.1500 2.1400 556.59 4 2.1400 GRS477003008 ELLAKTOR 10/03/2025 2.3500 - 314916 2.4150 2.3400 745698.65 561 2.4000 GRS191213008 ELPE 10/03/2025 7.8500 - 142722 7.9200 7.7950 1122846.31 568 7.7950 GRS298343005 ELSTR 10/03/2025 2.2700 - 958 2.3000 2.2500 2165.94 12 2.3000 GRS088003017 ELTON 10/03/2025 1.7680 - 6412 1.8180 1.7500 11327.21 48 1.8020 GRS397003005 ETE 10/03/2025 9.5000 - 5113389 9.5000 9.3320 48307294.44 6072 9.3800 GRS003003035 EUROB 10/03/2025 2.4250 - 16851114 2.5070 2.4110 40968044.41 8415 2.4900 GRS323003012 EUROC 10/03/2025 1.1300 - 53437 1.1450 1.1200 60471.28 70 1.1250 GRS439003005 EVR 10/03/2025 1.6750 - 14227 1.7250 1.6700 23934.42 44 1.7100 GRS474003001 EVROF 10/03/2025 1.8300 - 2043 1.8300 1.8000 3688.09 12 1.8100 GRS385113006 EXAE 10/03/2025 4.9600 - 61550 5.0100 4.9100 304365.51 262 4.9600 GRS395363005 EYAPS 10/03/2025 3.4000 - 2151 3.4000 3.3600 7288.70 15 3.3900 GRS428003008 EYDAP 10/03/2025 5.9400 - 11332 5.9400 5.8700 66875.16 98 5.9400 GRS359353000 FLEXO 10/03/2025 7.6500 - 256 7.6500 7.6500 1958.40 3 7.6500 GRS259003002 FOYRK 10/03/2025 4.0950 - 23124 4.1400 4.0300 94481.67 73 4.1400 GRS096003009 GEBKA 10/03/2025 1.4700 - 1567 1.4700 1.4700 2303.49 29 1.4700 GRS137003000 GEKTERNA 10/03/2025 18.5800 - 77811 18.7600 18.5200 1446645.00 474 18.6000 GRS145003000 HAIDE 10/03/2025 0.6650 - 22 0.6650 0.6650 14.63 2 0.6650 GRS350263000 HTO 10/03/2025 15.1000 - 251198 15.1700 14.9500 3786462.34 948 15.0000 GRS260333000 IATR 10/03/2025 1.8900 - 4021 1.9300 1.8900 7622.18 16 1.9000 GRS147233001 IKTIN 10/03/2025 0.3385 - 10101 0.3460 0.3350 3421.89 23 0.3360 GRS372003004 ILYDA 10/03/2025 1.6300 - 14381 1.7000 1.6200 23471.40 46 1.7000 GRS475003018 INLIF 10/03/2025 4.7100 - 1560 4.7400 4.6900 7346.68 15 4.7400 GRS805003001 INLOT 10/03/2025 1.0320 - 655409 1.0340 1.0100 668262.76 227 1.0300 GRS343313003 INTEK 10/03/2025 6.1000 - 21824 6.1600 6.0800 133468.85 114 6.1400 GRS148003015 INTET 10/03/2025 1.1700 - 3141 1.1800 1.1300 3618.59 38 1.1450 GRS247003007 INTRK 10/03/2025 3.0900 - 194066 3.1200 3.0200 598175.00 366 3.0200 GRS087003000 KARE 10/03/2025 320.0000 - 208 322.0000 318.0000 66586.00 22 322.0000 GRS120003009 KEKR 10/03/2025 1.2750 - 7525 1.2750 1.2500 9431.43 15 1.2500 GRS070003009 KEPEN 10/03/2025 1.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 10/03/2025 0.4400 - 6 0.4460 0.4400 2.67 2 0.4460 GRS384003000 KRI 10/03/2025 15.5000 - 11884 15.9000 15.4000 185191.65 65 15.9000 GRS469003024 KTILA 10/03/2025 1.8700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 10/03/2025 3.2500 - 4073 3.3000 3.2200 13311.54 11 3.2800 GRS117123000 KYRI 10/03/2025 0.9700 - 730 0.9700 0.9700 708.10 2 0.9700 GRS295003008 KYSA 10/03/2025 1.0700 - 2 1.1400 1.1400 2.28 1 1.1400 GRS118003003 LAMDA 10/03/2025 6.4600 - 119906 6.5800 6.4600 780636.22 496 6.5800 GRS245213004 LAMPS 10/03/2025 37.2000 - 5 37.2000 37.2000 186.00 1 37.2000 GRS128003001 LANAC 10/03/2025 1.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 10/03/2025 0.8000 - 218635 0.8000 0.7830 173180.07 68 0.8000 GRS246003008 LEBEK 10/03/2025 0.2300 - 301 0.2200 0.2200 66.22 2 0.2200 GRS090003005 LEBEP 10/03/2025 0.2380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 10/03/2025 1.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 10/03/2025 0.6980 - 790 0.7160 0.6500 544.22 9 0.6500 GRS374003002 MEDIC 10/03/2025 2.2300 - 3648 2.2300 2.1800 8045.66 14 2.1800 GRS424003002 MERKO 10/03/2025 38.6000 - 1 38.0000 38.0000 38.00 1 38.0000 GRK014011008 MEVA 10/03/2025 4.0800 - 50 4.0800 4.0800 204.00 2 4.0800 GRS319103008 MIG 10/03/2025 2.7850 - 861 2.8400 2.7850 2403.55 23 2.7900 GRS314003013 MIN 10/03/2025 0.4960 - 251 0.5000 0.4960 124.50 2 0.5000 GRS237003009 MODA 10/03/2025 3.6800 - 1760 3.6800 3.5200 6415.15 36 3.5200 GRS375183001 MOH 10/03/2025 21.4000 - 90093 21.6400 21.1000 1924242.30 1015 21.4200 GRS426003000 MOTO 10/03/2025 2.7350 - 14671 2.7750 2.7150 40378.36 42 2.7350 GRS488003005 MOYZK 10/03/2025 0.6000 - 4698 0.6050 0.5800 2781.10 15 0.6050 GRS054003009 MYTIL 10/03/2025 36.8200 - 208739 36.8600 36.0800 7637876.52 1607 36.6000 GRS393503008 NAKAS 10/03/2025 3.0600 - 60 3.0600 3.0600 183.60 3 3.0600 GRS387503006 NAYP 10/03/2025 0.8200 - 141 0.8200 0.8020 113.82 6 0.8020 GRS265003004 NOVAL 10/03/2025 2.5500 - 13975 2.5500 2.5050 35330.78 46 2.5200 GRS824003008 OLTH 10/03/2025 27.9000 - 1078 28.1000 27.8000 30119.60 19 28.0000 GRS427003009 OLYMP 10/03/2025 2.5000 - 15980 2.5300 2.4700 39843.33 71 2.5300 GRS403003007 OPAP 10/03/2025 17.0700 - 255499 17.0900 16.8000 4332743.88 1616 17.0900 GRS419003009 OPTIMA 10/03/2025 14.6200 - 72151 14.7000 14.5000 1052766.10 410 14.6400 GRS533003000 ORILINA 10/03/2025 0.7960 - 15922 0.7980 0.7850 12617.14 42 0.7980 GRS535003008 OTOEL 10/03/2025 11.1800 - 112912 11.2400 10.8400 1243853.84 180 10.8400 GRS337003008 PAIR 10/03/2025 0.9420 - 1590 0.9840 0.9420 1560.60 6 0.9820 GRS275073005 PAP 10/03/2025 2.5900 - 4890 2.5900 2.5400 12503.64 28 2.5500 GRS065003014 PERF 10/03/2025 5.0300 - 10604 5.0500 5.0000 53217.96 50 5.0200 GRS505003004 PETRO 10/03/2025 7.8800 - 4526 7.9200 7.8400 35707.44 28 7.9000 GRS345503007 PLAKR 10/03/2025 14.9000 - 340 14.9000 14.5000 4990.00 3 14.6000 GRS326003019 PLAT 10/03/2025 3.8900 - 19430 3.9150 3.8600 75565.24 84 3.8900 GRS239003007 PPA 10/03/2025 31.7500 - 10091 32.3500 31.5500 323581.70 190 32.2500 GRS470003013 PPC 10/03/2025 12.9100 - 322375 13.1200 12.8500 4175692.46 1673 12.9100 GRS434003000 PREMIA 10/03/2025 1.2620 - 47564 1.2660 1.2500 59756.39 206 1.2660 GRS497003012 PRODEA 10/03/2025 6.0000 - 419 6.0000 5.9500 2503.05 5 6.0000 GRS509003018 PROF 10/03/2025 5.1000 - 39609 5.1300 5.0100 199295.11 137 5.0500 GRS472003011 PROFK 10/03/2025 1.3600 - 3999 1.3800 1.3400 5411.22 42 1.3550 GRS095003000 QUAL 10/03/2025 1.2580 - 46373 1.2800 1.2580 58947.87 125 1.2640 GRS396003006 QUEST 10/03/2025 6.2700 - 9846 6.2800 6.2000 61461.77 84 6.2800 GRS310003009 REVOIL 10/03/2025 1.6750 - 11537 1.7000 1.6500 19299.28 56 1.7000 GRS473003002 SAR 10/03/2025 12.9000 - 10573 12.9600 12.7800 136183.74 115 12.9600 GRS204003008 SIDMA 10/03/2025 1.5300 - 1160 1.5400 1.5100 1772.77 12 1.5300 GRS484003009 SPACE 10/03/2025 5.5600 - 530 5.7000 5.5000 2972.80 6 5.7000 GRS402003008 TATT 10/03/2025 0.7200 - 449670 0.7220 0.7080 322309.29 245 0.7200 GRS001003052 TELL 10/03/2025 14.6000 - 7119 14.9500 14.1000 103192.75 92 14.8000 GRS004013009 TENERGY 10/03/2025 20.0000 - 3042 20.2200 20.0000 61090.64 44 20.2200 GRS496003005 TITC 10/03/2025 40.0000 - 113423 40.6000 39.8000 4537161.25 1274 40.6000 BE0974338700 TPEIR 10/03/2025 4.7800 - 10954840 4.8050 4.6800 51962228.55 6373 4.8000 GRS014003032 TRASTOR 10/03/2025 1.2700 - 350 1.3100 1.2800 454.50 5 1.2800 GRS487003006 TRESTATES 10/03/2025 1.6120 - 51440 1.6200 1.6060 82882.02 71 1.6140 GRS534003009 VIO 10/03/2025 5.6800 - 125510 5.7700 5.6700 716682.56 497 5.7400 BE0974271034 VOSYS 10/03/2025 2.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 10/03/2025 0.2610 - 25800 0.2610 0.2560 6701.60 21 0.2600 GRS131003006 XYLEP 10/03/2025 0.3600 - 177 0.3960 0.3960 70.09 3 0.3960 GRS131004004