SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 02/04/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 02/04/2025 6.0000 - 38929 6.0900 6.0000 234430.15 175 6.0000 AT0000A325L0 ADMIE 02/04/2025 3.1100 - 776332 3.1200 3.0050 2379459.95 973 3.0350 GRS518003009 AEGN 02/04/2025 11.7900 - 159277 12.0000 11.7500 1882794.02 1138 12.0000 GRS495003006 AEM 02/04/2025 4.3980 - 125170 4.4620 4.3960 553911.64 232 4.4400 GRS541003000 AIA 02/04/2025 9.2820 - 97075 9.3700 9.2100 904028.86 528 9.3000 GRS536003007 AKRIT 02/04/2025 0.7750 - 530 0.7700 0.7400 406.80 7 0.7400 GRS373173004 AKTR 02/04/2025 5.1600 - 151053 5.1600 5.0700 772998.34 392 5.1300 GRS432003028 ALMY 02/04/2025 5.0900 - 17695 5.1000 4.9100 88999.32 60 4.9100 GRS289103004 ALPHA 02/04/2025 2.2640 - 8288920 2.2690 2.2010 18616024.61 4633 2.2500 GRS015003007 ANDRO 02/04/2025 6.7400 - 3028 6.7600 6.6200 20297.50 34 6.7400 GRS433003019 ASCO 02/04/2025 3.6400 - 26704 3.6400 3.5400 95553.65 132 3.5900 GRS404003006 ASTAK 02/04/2025 6.9200 - 1555 7.1000 6.9000 10758.30 12 6.9000 GRS331043000 ATEK 02/04/2025 0.9400 - 1614 0.9550 0.9400 1523.26 8 0.9550 GRS340263003 ATRUST 02/04/2025 8.7800 - 400 8.7800 8.7800 3512.00 6 8.7800 GRS504003021 ATTICA 02/04/2025 2.2900 - 14400 2.3000 2.2900 32992.62 36 2.3000 GRS144003001 AVAX 02/04/2025 2.0850 - 446381 2.1150 2.0250 918263.07 880 2.0500 GRS213213002 AVE 02/04/2025 0.4480 - 88306 0.4500 0.4020 37547.39 114 0.4120 GRS489003004 BELA 02/04/2025 25.2200 - 127802 25.6000 25.0800 3223746.72 1171 25.6000 GRS282183003 BIOKA 02/04/2025 1.7200 - 9113 1.7200 1.6850 15510.06 72 1.7100 GRS165063009 BIOSK 02/04/2025 1.4550 - 19317 1.4800 1.4300 28052.92 56 1.4800 GRS084003011 BIOT 02/04/2025 0.2160 - 399 0.2200 0.2200 87.78 2 0.2200 GRS135003002 BLEKEDROS 02/04/2025 3.8600 - 5440 3.8800 3.8200 20980.80 17 3.8700 GRS524003001 BOCHGR 02/04/2025 5.8200 - 408322 5.8800 5.7600 2369169.70 347 5.8600 IE00BD5B1Y92 BRIQ 02/04/2025 2.5900 - 81328 2.6000 2.5500 210270.29 99 2.5700 GRS517003000 CENER 02/04/2025 9.2100 - 232632 9.3000 9.0700 2130323.92 699 9.2800 BE0974303357 CENTR 02/04/2025 0.3360 - 18527 0.3360 0.3320 6171.90 18 0.3340 GRS449003003 CNLCAP 02/04/2025 7.0500 - 85 7.0500 7.0000 597.00 2 7.0000 GRS520003005 CPI 02/04/2025 0.5800 - 5550 0.5800 0.5700 3217.40 10 0.5800 GRS413313008 DAIOS 02/04/2025 4.1800 - 184 4.4000 3.7000 768.20 8 4.4000 GRS382073005 DIMAND 02/04/2025 8.4700 - 5157 8.5200 8.4700 43771.51 43 8.5200 GRS525003000 DOMIK 02/04/2025 2.4800 - 14059 2.5350 2.4800 34935.85 56 2.5350 GRS364253005 DROME 02/04/2025 0.3100 - 266 0.3180 0.3100 82.50 2 0.3100 GRS412503005 DUR 02/04/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 02/04/2025 42.0200 - 27175 42.4800 41.5000 1147933.24 205 41.5000 CH0198251305 EKTER 02/04/2025 1.9300 - 39918 1.9300 1.8900 76264.49 189 1.9120 GRS222213001 ELBE 02/04/2025 5.4000 - 10 5.4000 5.4000 54.00 1 5.4000 GRS240003012 ELHA 02/04/2025 2.1550 - 170934 2.1600 2.1150 364708.17 453 2.1200 GRS281003004 ELIN 02/04/2025 2.1700 - 535 2.1800 2.1300 1151.00 11 2.1800 GRS477003008 ELLAKTOR 02/04/2025 1.4980 - 207714 1.5200 1.4920 311778.04 503 1.5200 GRS191213008 ELPE 02/04/2025 7.7450 - 97164 7.7600 7.6400 748749.57 451 7.7200 GRS298343005 ELSTR 02/04/2025 2.2500 - 1897 2.2500 2.1200 4181.42 24 2.1600 GRS088003017 ELTON 02/04/2025 1.7880 - 1522 1.7980 1.7720 2711.01 9 1.7980 GRS397003005 EPIL 02/04/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 02/04/2025 9.5820 - 2304249 9.7120 9.4000 21958480.98 3218 9.7120 GRS003003035 EUROB 02/04/2025 2.5980 - 6668892 2.5980 2.4920 17070139.54 4110 2.5400 GRS323003012 EUROC 02/04/2025 1.1100 - 58925 1.1100 1.0800 64095.30 83 1.0900 GRS439003005 EVR 02/04/2025 1.6850 - 14759 1.6850 1.6350 24405.80 35 1.6500 GRS474003001 EVROF 02/04/2025 1.8600 - 1724 1.8800 1.8400 3197.31 10 1.8800 GRS385113006 EXAE 02/04/2025 5.5400 - 175974 5.6000 5.4000 964857.51 679 5.4200 GRS395363005 EYAPS 02/04/2025 3.3600 - 1314 3.3900 3.3500 4414.72 12 3.3900 GRS428003008 EYDAP 02/04/2025 5.9200 - 20068 5.9800 5.9000 119030.03 209 5.9600 GRS359353000 FAIS 02/04/2025 4.1470 - 194492 4.2400 4.1315 810220.09 472 4.2400 GRS542003009 FLEXO 02/04/2025 7.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 02/04/2025 4.1100 - 84979 4.1250 4.0450 348539.75 255 4.0850 GRS096003009 FRIGO 02/04/2025 0.2420 - 63499 0.2420 0.2280 15338.76 25 0.2280 GRS346003015 GEBKA 02/04/2025 1.4100 - 10786 1.4100 1.3700 14908.88 40 1.3900 GRS137003000 GEKTERNA 02/04/2025 19.6400 - 155232 19.7400 19.4600 3037518.94 922 19.5800 GRS145003000 HAIDE 02/04/2025 0.7600 - 2100 0.7600 0.7600 1596.00 1 0.7600 GRS350263000 HTO 02/04/2025 15.6100 - 343302 15.6800 15.4600 5344707.12 1899 15.4800 GRS260333000 IATR 02/04/2025 1.8550 - 10359 1.8950 1.8500 19344.11 42 1.8800 GRS147233001 IKTIN 02/04/2025 0.3500 - 37405 0.3520 0.3410 12879.02 67 0.3500 GRS372003004 ILYDA 02/04/2025 1.7500 - 20838 1.8400 1.7250 36670.69 56 1.7300 GRS475003018 INLIF 02/04/2025 4.9200 - 2761 4.9400 4.9000 13577.37 32 4.9200 GRS805003001 INLOT 02/04/2025 1.0300 - 717828 1.0340 1.0160 736832.85 281 1.0320 GRS343313003 INTEK 02/04/2025 6.3900 - 37367 6.4500 6.3600 239044.35 146 6.4200 GRS148003015 INTET 02/04/2025 1.1150 - 1046 1.1150 1.1100 1163.79 7 1.1150 GRS247003007 INTRK 02/04/2025 3.0850 - 116156 3.1250 3.0550 358985.35 336 3.0800 GRS087003000 KARE 02/04/2025 310.0000 - 235 316.0000 308.0000 73106.00 17 316.0000 GRS120003009 KEKR 02/04/2025 1.2000 - 2487 1.2200 1.1900 2980.34 7 1.2000 GRS070003009 KEPEN 02/04/2025 1.8800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 02/04/2025 0.4360 - 1350 0.4380 0.4310 584.08 5 0.4310 GRS384003000 KRI 02/04/2025 16.2000 - 12259 16.3500 16.1000 198914.35 116 16.3000 GRS469003024 KTILA 02/04/2025 1.9700 - 1870 1.9700 1.8500 3575.80 10 1.8700 GRS354003006 KYLO 02/04/2025 3.2500 - 1316 3.3300 3.2200 4273.28 12 3.3300 GRS117123000 KYRI 02/04/2025 0.9000 - 8254 0.9140 0.9000 7428.63 11 0.9000 GRS295003008 KYSA 02/04/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 02/04/2025 6.6300 - 192528 6.7700 6.6300 1285716.96 734 6.7700 GRS245213004 LAMPS 02/04/2025 37.2000 - 251 37.2000 37.2000 9337.20 4 37.2000 GRS128003001 LANAC 02/04/2025 0.9400 - 142 0.9400 0.9400 133.48 2 0.9400 GRS047063003 LAVI 02/04/2025 0.8040 - 49838 0.8080 0.7930 39956.68 55 0.8030 GRS246003008 LEBEK 02/04/2025 0.2400 - 500 0.2160 0.2160 108.00 1 0.2160 GRS090003005 LEBEP 02/04/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 02/04/2025 1.6100 - 40 1.6100 1.6000 64.25 2 1.6000 GRS461003006 MATHIO 02/04/2025 0.6260 - 8526 0.6400 0.6140 5305.92 11 0.6200 GRS374003002 MEDIC 02/04/2025 2.2400 - 453 2.2400 2.1900 994.42 5 2.2000 GRS424003002 MERKO 02/04/2025 35.0000 - 122 35.6000 35.0000 4270.60 3 35.0000 GRK014011008 MEVA 02/04/2025 4.2000 - 6065 4.2200 4.1000 25299.89 31 4.1000 GRS319103008 MIG 02/04/2025 2.7650 - 2433 2.7700 2.7500 6715.06 12 2.7550 GRS314003013 MIN 02/04/2025 0.4780 - 221 0.4780 0.4780 105.64 1 0.4780 GRS237003009 MODA 02/04/2025 3.7900 - 601 3.7900 3.6700 2276.67 5 3.6700 GRS375183001 MOH 02/04/2025 22.2400 - 69628 22.3200 22.0400 1541377.72 798 22.3200 GRS426003000 MOTO 02/04/2025 2.8250 - 17206 2.8300 2.7700 48413.44 49 2.8300 GRS488003005 MOYZK 02/04/2025 0.5600 - 2000 0.5600 0.5500 1115.00 3 0.5600 GRS054003009 MPITR 02/04/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 02/04/2025 40.8000 - 176731 41.2000 40.7200 7220894.18 2106 40.8200 GRS393503008 NAKAS 02/04/2025 3.0200 - 70 3.0200 3.0200 211.40 2 3.0200 GRS387503006 NAYP 02/04/2025 0.7920 - 312 0.8160 0.7920 249.50 4 0.8160 GRS265003004 NOVAL 02/04/2025 2.4500 - 27086 2.4900 2.4500 66875.53 69 2.4900 GRS824003008 OLTH 02/04/2025 28.5000 - 3462 28.9000 28.5000 98888.30 55 28.7000 GRS427003009 OLYMP 02/04/2025 2.4600 - 19762 2.4700 2.3600 47276.85 108 2.4600 GRS403003007 OPAP 02/04/2025 18.6800 - 298773 18.7300 18.3600 5547043.79 1480 18.5800 GRS419003009 OPTIMA 02/04/2025 15.8400 - 36969 15.9800 15.3800 578458.72 308 15.8000 GRS533003000 ORILINA 02/04/2025 0.7890 - 17896 0.7890 0.7850 14104.79 39 0.7890 GRS535003008 OTOEL 02/04/2025 12.3600 - 21949 12.5400 12.2600 272799.45 173 12.2600 GRS337003008 PAIR 02/04/2025 0.9360 - 386 0.9640 0.9300 361.45 11 0.9340 GRS275073005 PAP 02/04/2025 2.6000 - 6750 2.6100 2.5900 17565.68 32 2.6000 GRS065003014 PERF 02/04/2025 5.7800 - 18038 5.7900 5.6500 103356.94 132 5.7900 GRS505003004 PETRO 02/04/2025 8.8800 - 9036 8.9000 8.8000 80123.12 47 8.8200 GRS345503007 PLAKR 02/04/2025 15.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 02/04/2025 4.0250 - 18951 4.0700 3.9800 75871.31 98 4.0700 GRS239003007 PPA 02/04/2025 39.2000 - 25842 39.8500 38.1500 1009921.30 595 39.6000 GRS470003013 PPC 02/04/2025 13.8400 - 218464 13.9000 13.6300 3006878.23 967 13.7300 GRS434003000 PRD 02/04/2025 0.2400 - 45250 0.2400 0.2400 10860.00 12 0.2400 GRS184003002 PREMIA 02/04/2025 1.2740 - 53725 1.2740 1.2640 68278.50 211 1.2700 GRS497003012 PRODEA 02/04/2025 5.9000 - 137 5.9000 5.7500 789.25 3 5.7500 GRS509003018 PROF 02/04/2025 5.1300 - 34910 5.1900 5.0700 178612.60 149 5.1200 GRS472003011 PROFK 02/04/2025 1.4000 - 1019 1.4000 1.3600 1395.19 13 1.3750 GRS095003000 QUAL 02/04/2025 1.2180 - 44861 1.2560 1.2000 54410.19 127 1.2560 GRS396003006 QUEST 02/04/2025 6.2500 - 24852 6.2700 6.1700 154777.05 134 6.1900 GRS310003009 REVOIL 02/04/2025 1.6400 - 10975 1.6550 1.6100 17880.03 68 1.6500 GRS473003002 SAR 02/04/2025 13.0800 - 33579 13.1400 12.9800 437494.00 216 12.9800 GRS204003008 SATOK 02/04/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 02/04/2025 1.4600 - 310 1.4700 1.4450 452.10 4 1.4700 GRS484003009 SPACE 02/04/2025 6.2000 - 1611 6.3800 6.0800 9925.30 29 6.3600 GRS402003008 SPIR 02/04/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 02/04/2025 0.7660 - 525327 0.7780 0.7540 402374.20 330 0.7720 GRS001003052 TELL 02/04/2025 14.6500 - 8848 14.6500 14.4500 128616.05 75 14.5500 GRS004013009 TENERGY 02/04/2025 20.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS496003005 TITC 02/04/2025 42.7000 - 54691 42.9000 41.9500 2336148.84 568 42.3500 BE0974338700 TPEIR 02/04/2025 5.1700 - 3513605 5.1760 5.0600 18029403.65 3932 5.1400 GRS014003032 TRASTOR 02/04/2025 1.2400 - 700 1.2600 1.2400 871.00 8 1.2400 GRS487003006 TRESTATES 02/04/2025 1.6400 - 103965 1.6460 1.6220 169723.40 120 1.6340 GRS534003009 VIO 02/04/2025 5.8000 - 172351 5.9200 5.8000 1003843.35 775 5.8700 BE0974271034 VOSYS 02/04/2025 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 02/04/2025 0.2590 - 30950 0.2600 0.2580 8025.00 18 0.2590 GRS131003006 XYLEP 02/04/2025 0.3800 - 90 0.3960 0.3960 35.64 1 0.3960 GRS131004004 YALCO 02/04/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005