SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 21/01/2025 4.8000 - 169 4.8000 4.3200 751.68 9 4.3200 GRS059063008 ACAG 21/01/2025 6.0100 - 34774 6.0200 5.9300 207501.26 149 6.0100 AT0000A325L0 ADMIE 21/01/2025 2.7400 - 390013 2.7600 2.7150 1065590.10 441 2.7150 GRS518003009 AEGN 21/01/2025 10.6600 - 395136 10.6700 10.0700 4117937.76 1442 10.0800 GRS495003006 AIA 21/01/2025 8.0980 - 114792 8.1500 8.0000 924414.79 447 8.0500 GRS536003007 AKRIT 21/01/2025 0.7750 - 147 0.7800 0.7700 113.82 9 0.7700 GRS373173004 ALMY 21/01/2025 4.0500 - 9376 4.0950 4.0050 37915.60 58 4.0950 GRS289103004 ALPHA 21/01/2025 1.7675 - 3563464 1.7740 1.7565 6297644.15 1646 1.7650 GRS015003007 ANDRO 21/01/2025 6.4200 - 5744 6.4200 6.3800 36837.12 17 6.4000 GRS433003019 ASCO 21/01/2025 3.3000 - 94364 3.3900 3.2700 315402.98 244 3.2900 GRS404003006 ASTAK 21/01/2025 7.2600 - 1273 7.2600 7.0200 8986.06 13 7.1000 GRS331043000 ATEK 21/01/2025 0.6550 - 4189 0.6700 0.6500 2752.05 10 0.6700 GRS340263003 ATRUST 21/01/2025 8.7600 - 1000 8.7600 8.7600 8760.00 18 8.7600 GRS504003021 ATTICA 21/01/2025 2.1700 - 13802 2.2000 2.1600 29900.51 54 2.2000 GRS144003001 AVAX 21/01/2025 1.8840 - 492903 1.8840 1.7880 905720.89 728 1.8060 GRS213213002 AVE 21/01/2025 0.4570 - 16999 0.4690 0.4500 7765.10 43 0.4690 GRS489003004 BELA 21/01/2025 25.8400 - 153488 25.8400 25.2800 3935550.00 798 25.3000 GRS282183003 BIOKA 21/01/2025 1.9400 - 10288 1.9700 1.9100 19963.92 74 1.9100 GRS165063009 BIOSK 21/01/2025 1.5800 - 4750 1.5900 1.5400 7446.95 39 1.5500 GRS084003011 BIOT 21/01/2025 0.2500 - 1001 0.2500 0.2500 250.25 5 0.2500 GRS135003002 BLEKEDROS 21/01/2025 3.7600 - 25802 3.7700 3.7400 96954.02 38 3.7700 GRS524003001 BOCHGR 21/01/2025 5.0800 - 81734 5.1000 5.0200 414709.08 133 5.0800 IE00BD5B1Y92 BRIQ 21/01/2025 2.2600 - 33906 2.2600 2.2300 75845.80 65 2.2400 GRS517003000 CENER 21/01/2025 9.5800 - 293983 9.7100 9.5000 2816747.42 1065 9.7000 BE0974303357 CENTR 21/01/2025 0.3580 - 65520 0.3610 0.3520 23150.49 51 0.3600 GRS449003003 CNLCAP 21/01/2025 7.0500 - 410 7.1500 7.0500 2910.75 9 7.1500 GRS520003005 CPI 21/01/2025 0.5980 - 4881 0.6020 0.5860 2907.64 31 0.6000 GRS413313008 DAIOS 21/01/2025 3.4400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 21/01/2025 8.1900 - 5343 8.2800 8.1700 43955.86 27 8.2800 GRS525003000 DOMIK 21/01/2025 2.9300 - 2830 2.9700 2.8700 8229.33 32 2.9700 GRS364253005 DROME 21/01/2025 0.3680 - 20875 0.3730 0.3500 7681.37 39 0.3680 GRS412503005 DUR 21/01/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 21/01/2025 33.2400 - 22982 33.3400 32.9200 763924.40 77 33.2000 CH0198251305 EKTER 21/01/2025 1.7500 - 48124 1.8000 1.7400 84528.71 270 1.7480 GRS222213001 ELBE 21/01/2025 5.2000 - 1 5.2000 5.2000 5.20 1 5.2000 GRS240003012 ELHA 21/01/2025 2.0900 - 200759 2.1500 2.0850 424056.96 445 2.1100 GRS281003004 ELIN 21/01/2025 2.2100 - 4648 2.2400 2.2100 10358.25 18 2.2400 GRS477003008 ELLAKTOR 21/01/2025 2.2350 - 152841 2.2650 2.2250 343007.95 277 2.2500 GRS191213008 ELPE 21/01/2025 7.5500 - 109370 7.5500 7.4900 823106.24 419 7.5400 GRS298343005 ELSTR 21/01/2025 2.1200 - 9773 2.1200 2.0500 20453.88 69 2.0800 GRS088003017 ELTON 21/01/2025 1.8560 - 8143 1.8700 1.8160 15060.31 78 1.8520 GRS397003005 EPIL 21/01/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 21/01/2025 8.4740 - 1883850 8.5000 8.4100 15951989.07 2627 8.4800 GRS003003035 EUROB 21/01/2025 2.4760 - 3715685 2.4880 2.4380 9195348.75 1692 2.4550 GRS323003012 EUROC 21/01/2025 1.1900 - 72688 1.2250 1.1800 87095.89 134 1.2150 GRS439003005 EVR 21/01/2025 1.4950 - 6360 1.4950 1.4600 9431.50 29 1.4800 GRS474003001 EVROF 21/01/2025 1.7950 - 15697 1.8600 1.7900 28379.09 67 1.8400 GRS385113006 EXAE 21/01/2025 4.7250 - 58924 4.7400 4.6900 278055.25 247 4.7200 GRS395363005 EYAPS 21/01/2025 3.4000 - 4315 3.4100 3.3700 14653.55 12 3.4100 GRS428003008 EYDAP 21/01/2025 5.9400 - 49003 5.9500 5.8400 289319.96 200 5.9500 GRS359353000 FLEXO 21/01/2025 7.8000 - 550 7.8000 7.7500 4288.00 5 7.8000 GRS259003002 FOYRK 21/01/2025 3.9750 - 31862 3.9900 3.9250 126193.69 130 3.9700 GRS096003009 FRIGO 21/01/2025 0.1900 - 70685 0.1900 0.1840 13345.66 30 0.1840 GRS346003015 GEBKA 21/01/2025 1.4150 - 1082 1.4200 1.4150 1535.04 26 1.4200 GRS137003000 GEKTERNA 21/01/2025 18.5200 - 75254 18.5200 18.2400 1386906.72 411 18.4000 GRS145003000 HAIDE 21/01/2025 0.5800 - 260 0.5800 0.5800 150.80 1 0.5800 GRS350263000 HTO 21/01/2025 14.9500 - 118300 14.9500 14.8000 1762092.55 646 14.9500 GRS260333000 IATR 21/01/2025 1.6350 - 8476 1.6750 1.6050 13846.97 61 1.6050 GRS147233001 IKTIN 21/01/2025 0.3500 - 5712 0.3500 0.3460 1984.50 8 0.3460 GRS372003004 ILYDA 21/01/2025 1.7500 - 28849 1.8050 1.7200 50186.05 92 1.7600 GRS475003018 INKAT 21/01/2025 4.7500 - 502544 4.7500 4.6850 2367987.31 666 4.7400 GRS432003028 INLIF 21/01/2025 4.6100 - 1619 4.6600 4.5700 7465.07 21 4.5800 GRS805003001 INLOT 21/01/2025 1.0700 - 672373 1.0700 1.0520 713592.84 360 1.0580 GRS343313003 INTEK 21/01/2025 5.9800 - 14367 6.0000 5.9500 85852.26 107 6.0000 GRS148003015 INTET 21/01/2025 1.1550 - 4185 1.1650 1.1200 4810.82 26 1.1500 GRS247003007 INTRK 21/01/2025 3.2200 - 265881 3.2500 3.0850 840915.91 607 3.1200 GRS087003000 KARE 21/01/2025 330.0000 - 344 344.0000 328.0000 113704.00 55 344.0000 GRS120003009 KEKR 21/01/2025 1.3300 - 2474 1.3300 1.2900 3243.34 14 1.3000 GRS070003009 KEPEN 21/01/2025 1.7500 - 65 1.7500 1.7500 113.75 2 1.7500 GRS438003006 KORDE 21/01/2025 0.4480 - 2123 0.4490 0.4390 938.33 25 0.4400 GRS384003000 KRI 21/01/2025 16.0000 - 15069 16.0000 15.8500 240474.75 93 15.9500 GRS469003024 KTILA 21/01/2025 1.8100 - 7301 1.9000 1.8000 13195.37 12 1.8100 GRS354003006 KYLO 21/01/2025 3.0700 - 2637 3.1000 3.0200 8123.27 28 3.0800 GRS117123000 KYRI 21/01/2025 1.0150 - 250 1.0200 1.0100 253.27 6 1.0100 GRS295003008 KYSA 21/01/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 21/01/2025 7.2000 - 125985 7.2800 7.1900 909782.02 395 7.2600 GRS245213004 LAMPS 21/01/2025 37.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 21/01/2025 1.0300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 21/01/2025 0.7930 - 115367 0.8000 0.7880 91313.79 134 0.7910 GRS246003008 LEBEK 21/01/2025 0.2740 - 311 0.2760 0.2540 81.58 10 0.2540 GRS090003005 LEBEP 21/01/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 21/01/2025 1.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 21/01/2025 0.6060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 21/01/2025 2.3000 - 53 2.3400 2.3000 122.02 2 2.3400 GRS424003002 MERKO 21/01/2025 39.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 21/01/2025 3.7600 - 1874 3.8300 3.7500 7043.45 15 3.7600 GRS319103008 MIG 21/01/2025 2.8350 - 3807 2.8500 2.8000 10695.10 38 2.8300 GRS314003013 MIN 21/01/2025 0.5150 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 21/01/2025 3.7400 - 1258 3.7800 3.4100 4667.40 20 3.4100 GRS375183001 MOH 21/01/2025 21.5000 - 142196 21.6600 21.0200 3030683.66 971 21.5000 GRS426003000 MOTO 21/01/2025 2.8300 - 15824 2.8600 2.8100 44847.21 68 2.8600 GRS488003005 MOYZK 21/01/2025 0.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 21/01/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 21/01/2025 34.3000 - 253420 34.4200 33.9400 8673975.00 1640 34.1200 GRS393503008 NAKAS 21/01/2025 3.0000 - 526 3.2000 3.0000 1580.70 7 3.2000 GRS387503006 NAYP 21/01/2025 0.7780 - 131 0.7840 0.7780 102.36 4 0.7820 GRS265003004 NOVAL 21/01/2025 2.3000 - 315578 2.3000 2.2500 712345.66 294 2.3000 GRS824003008 OLTH 21/01/2025 28.5000 - 4166 29.0000 28.4000 119265.80 50 29.0000 GRS427003009 OLYMP 21/01/2025 2.5500 - 29708 2.5600 2.5000 75044.16 129 2.5500 GRS403003007 OPAP 21/01/2025 15.9800 - 278489 16.1500 15.9700 4466324.61 1218 16.1500 GRS419003009 OPTIMA 21/01/2025 12.9400 - 40384 13.0200 12.8800 522816.00 372 12.9200 GRS533003000 ORILINA 21/01/2025 0.7820 - 23400 0.7840 0.7780 18283.68 53 0.7790 GRS535003008 OTOEL 21/01/2025 11.2000 - 17485 11.2000 10.7600 191298.00 218 10.9200 GRS337003008 PAIR 21/01/2025 1.0400 - 1266 1.0500 1.0000 1295.61 48 1.0250 GRS275073005 PAP 21/01/2025 2.4900 - 3723 2.5000 2.4600 9263.78 27 2.4600 GRS065003014 PERF 21/01/2025 5.4300 - 19104 5.5200 5.3700 103630.05 108 5.5200 GRS505003004 PETRO 21/01/2025 8.4600 - 3952 8.4800 8.4200 33363.14 29 8.4600 GRS345503007 PLAKR 21/01/2025 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 21/01/2025 4.1500 - 72428 4.2000 4.1300 301937.90 230 4.1400 GRS239003007 PPA 21/01/2025 30.1000 - 13366 30.2500 28.8000 394668.95 235 28.8500 GRS470003013 PPC 21/01/2025 12.8100 - 453520 12.9300 12.7100 5832457.57 1715 12.7400 GRS434003000 PRD 21/01/2025 0.2800 - 200 0.2800 0.2800 56.00 1 0.2800 GRS184003002 PREMIA 21/01/2025 1.2240 - 54576 1.2340 1.2240 67228.69 214 1.2300 GRS497003012 PRODEA 21/01/2025 6.4500 - 118 6.2500 6.2000 734.10 3 6.2000 GRS509003018 PROF 21/01/2025 5.3000 - 55932 5.3000 5.1600 291006.78 185 5.2100 GRS472003011 PROFK 21/01/2025 1.5350 - 1334 1.5450 1.5000 2013.42 16 1.5000 GRS095003000 QUAL 21/01/2025 1.3820 - 147926 1.4300 1.3820 208435.33 119 1.3960 GRS396003006 QUEST 21/01/2025 6.1600 - 48901 6.1800 6.0300 299803.89 173 6.0300 GRS310003009 REVOIL 21/01/2025 1.6750 - 10277 1.6900 1.6500 17173.78 50 1.6500 GRS473003002 SAR 21/01/2025 10.9200 - 44095 11.0000 10.8400 481493.02 190 10.9000 GRS204003008 SATOK 21/01/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 21/01/2025 1.5600 - 1490 1.5900 1.5300 2315.35 15 1.5900 GRS484003009 SPACE 21/01/2025 5.8800 - 502 5.9000 5.8200 2941.80 7 5.9000 GRS402003008 SPIR 21/01/2025 0.1510 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 21/01/2025 0.7780 - 466929 0.7840 0.7640 362278.21 202 0.7760 GRS001003052 TELL 21/01/2025 14.2000 - 10100 14.2500 13.9000 141667.00 110 13.9500 GRS004013009 TENERGY 21/01/2025 20.0400 - 35606 20.0400 20.0000 712306.00 74 20.0000 GRS496003005 TITC 21/01/2025 44.5000 - 89696 44.5000 42.9500 3925229.70 861 43.0000 BE0974338700 TPEIR 21/01/2025 4.3650 - 4376352 4.3980 4.3430 19145860.98 3525 4.3700 GRS014003032 TRASTOR 21/01/2025 1.2200 - 3750 1.2200 1.2200 4575.00 17 1.2200 GRS487003006 TRESTATES 21/01/2025 1.6420 - 21920 1.6580 1.6320 35995.50 38 1.6580 GRS534003009 VIO 21/01/2025 5.6800 - 112140 5.7700 5.6700 640435.71 345 5.7300 BE0974271034 VIS 21/01/2025 0.1440 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 VOSYS 21/01/2025 2.2600 - 6349 2.4400 2.2600 14861.64 30 2.3000 GRS407183003 XYLEK 21/01/2025 0.2900 - 28310 0.2910 0.2860 8198.30 24 0.2910 GRS131003006 XYLEP 21/01/2025 0.3160 - 429 0.3460 0.3460 148.43 3 0.3460 GRS131004004 YALCO 21/01/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005