SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 17/01/2025 4.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 17/01/2025 6.0400 - 10973 6.0900 6.0300 66446.39 98 6.0900 AT0000A325L0 ADMIE 17/01/2025 2.7050 - 556163 2.8100 2.7050 1522913.83 734 2.7750 GRS518003009 AEGN 17/01/2025 10.1200 - 79799 10.1800 10.0600 806954.12 541 10.0900 GRS495003006 AIA 17/01/2025 8.1720 - 211944 8.2100 8.0700 1729221.27 863 8.1120 GRS536003007 AKRIT 17/01/2025 0.8000 - 701 0.8650 0.7500 555.56 20 0.7500 GRS373173004 AKTR 17/01/2025 4.7500 - 440568 4.7500 4.6900 2065613.12 1053 4.7100 GRS432003028 ALMY 17/01/2025 4.1100 - 31386 4.1350 4.0000 127903.63 126 4.0050 GRS289103004 ALPHA 17/01/2025 1.7780 - 9583917 1.7805 1.7340 16928361.84 3252 1.7400 GRS015003007 ANDRO 17/01/2025 6.4000 - 23832 6.4200 6.3000 150858.70 63 6.4200 GRS433003019 ASCO 17/01/2025 3.2000 - 14080 3.2000 3.1500 44666.80 78 3.1900 GRS404003006 ASTAK 17/01/2025 7.1000 - 126 7.3000 7.1000 894.80 3 7.3000 GRS331043000 ATEK 17/01/2025 0.6550 - 425 0.6700 0.6000 283.38 7 0.6000 GRS340263003 ATRUST 17/01/2025 8.7600 - 645 8.7600 8.7000 5647.50 12 8.7600 GRS504003021 ATTICA 17/01/2025 2.2000 - 21016 2.2300 2.1900 46338.57 62 2.2000 GRS144003001 AVAX 17/01/2025 1.7960 - 174813 1.8380 1.7880 315208.85 316 1.7880 GRS213213002 AVE 17/01/2025 0.4700 - 27029 0.4720 0.4500 12512.16 89 0.4700 GRS489003004 BELA 17/01/2025 24.8800 - 158592 25.1800 24.8800 3960644.54 886 25.1800 GRS282183003 BIOKA 17/01/2025 1.9400 - 9987 1.9650 1.9200 19407.46 90 1.9350 GRS165063009 BIOSK 17/01/2025 1.5600 - 7439 1.5750 1.5350 11554.96 40 1.5600 GRS084003011 BIOT 17/01/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 17/01/2025 3.7600 - 24100 3.7700 3.7400 90622.00 67 3.7600 GRS524003001 BOCHGR 17/01/2025 5.0800 - 183943 5.0800 4.9500 924368.65 219 4.9700 IE00BD5B1Y92 BRIQ 17/01/2025 2.2400 - 97917 2.2500 2.2000 217625.98 125 2.2200 GRS517003000 CENER 17/01/2025 9.7000 - 229879 9.8000 9.6600 2232838.39 663 9.6900 BE0974303357 CENTR 17/01/2025 0.3580 - 43782 0.3620 0.3530 15688.74 52 0.3600 GRS449003003 CNLCAP 17/01/2025 7.1500 - 100 7.1500 7.1500 715.00 1 7.1500 GRS520003005 CPI 17/01/2025 0.6160 - 9811 0.6160 0.6000 5949.90 21 0.6040 GRS413313008 DAIOS 17/01/2025 3.4400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 17/01/2025 8.2400 - 5550 8.3000 8.2000 45690.22 39 8.3000 GRS525003000 DOMIK 17/01/2025 2.9400 - 4205 3.0300 2.8800 12300.61 36 3.0100 GRS364253005 DROME 17/01/2025 0.3310 - 30919 0.3350 0.3200 10212.69 35 0.3280 GRS412503005 DUR 17/01/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 17/01/2025 33.0400 - 31102 33.2000 32.8000 1028788.62 113 32.8000 CH0198251305 EKTER 17/01/2025 1.7680 - 30353 1.8100 1.7660 54338.89 122 1.7940 GRS222213001 ELBE 17/01/2025 5.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 17/01/2025 2.1750 - 157346 2.2000 2.1600 342413.04 466 2.1600 GRS281003004 ELIN 17/01/2025 2.2700 - 7953 2.2900 2.2200 18026.12 25 2.2300 GRS477003008 ELLAKTOR 17/01/2025 2.2400 - 311561 2.2450 2.1850 689500.27 473 2.1900 GRS191213008 ELPE 17/01/2025 7.7000 - 266427 7.7050 7.6400 2047013.20 769 7.6400 GRS298343005 ELSTR 17/01/2025 2.1000 - 7976 2.1000 2.0500 16512.51 24 2.1000 GRS088003017 ELTON 17/01/2025 1.8840 - 2578 1.9080 1.8640 4834.59 27 1.9060 GRS397003005 EPIL 17/01/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 17/01/2025 8.3300 - 2047146 8.3680 8.1100 17006655.30 3297 8.1500 GRS003003035 EUROB 17/01/2025 2.4900 - 13055931 2.4930 2.3600 32261106.14 3922 2.3600 GRS323003012 EUROC 17/01/2025 1.2100 - 66011 1.2250 1.1900 79837.43 90 1.2150 GRS439003005 EVR 17/01/2025 1.4650 - 10303 1.4950 1.4650 15128.45 37 1.4900 GRS474003001 EVROF 17/01/2025 1.8600 - 10478 1.8750 1.8200 19331.50 55 1.8200 GRS385113006 EXAE 17/01/2025 4.7700 - 132230 4.7900 4.6900 626423.03 441 4.7000 GRS395363005 EYAPS 17/01/2025 3.4000 - 10470 3.4600 3.3800 35834.93 49 3.3800 GRS428003008 EYDAP 17/01/2025 5.9700 - 51452 5.9800 5.9100 306295.11 196 5.9500 GRS359353000 FLEXO 17/01/2025 7.9000 - 1305 7.9500 7.8000 10212.75 28 7.8000 GRS259003002 FOYRK 17/01/2025 3.9500 - 30738 4.0000 3.9400 122161.31 153 3.9400 GRS096003009 FRIGO 17/01/2025 0.1960 - 12055 0.2000 0.1960 2368.78 12 0.2000 GRS346003015 GEBKA 17/01/2025 1.4400 - 1178 1.4550 1.4000 1673.09 32 1.4400 GRS137003000 GEKTERNA 17/01/2025 18.4000 - 79374 18.4400 18.2000 1454791.86 445 18.3400 GRS145003000 HAIDE 17/01/2025 0.5850 - 276 0.5850 0.4960 149.72 8 0.5500 GRS350263000 HTO 17/01/2025 14.8700 - 157543 14.9000 14.6500 2336811.64 653 14.6500 GRS260333000 IATR 17/01/2025 1.6850 - 3166 1.7250 1.6400 5330.21 15 1.7250 GRS147233001 IKTIN 17/01/2025 0.3545 - 69852 0.3620 0.3535 24931.65 72 0.3575 GRS372003004 ILYDA 17/01/2025 1.7400 - 34361 1.8000 1.7300 60875.94 85 1.8000 GRS475003018 INLIF 17/01/2025 4.6400 - 2573 4.6800 4.5900 11890.63 32 4.6400 GRS805003001 INLOT 17/01/2025 1.0680 - 874288 1.0880 1.0620 940361.99 282 1.0640 GRS343313003 INTEK 17/01/2025 5.9200 - 38257 6.0300 5.9000 227174.07 120 6.0300 GRS148003015 INTET 17/01/2025 1.1200 - 4834 1.1700 1.1100 5456.33 38 1.1650 GRS247003007 INTRK 17/01/2025 3.1450 - 158750 3.1600 3.1000 495497.94 377 3.1000 GRS087003000 KARE 17/01/2025 344.0000 - 66 344.0000 340.0000 22664.00 6 344.0000 GRS120003009 KEKR 17/01/2025 1.3250 - 2415 1.3700 1.3100 3197.13 16 1.3700 GRS070003009 KEPEN 17/01/2025 1.7400 - 39 1.7500 1.7500 68.25 1 1.7500 GRS438003006 KORDE 17/01/2025 0.4560 - 6600 0.4570 0.4430 2960.79 37 0.4560 GRS384003000 KRI 17/01/2025 15.9500 - 25394 15.9500 15.8500 402905.08 76 15.8500 GRS469003024 KTILA 17/01/2025 1.8500 - 45 1.7500 1.7500 78.75 1 1.7500 GRS354003006 KYLO 17/01/2025 3.0300 - 20806 3.1000 2.9800 63123.32 109 2.9900 GRS117123000 KYRI 17/01/2025 1.0100 - 841 1.0100 0.9600 836.14 14 1.0000 GRS295003008 KYSA 17/01/2025 1.0700 - 50 1.0900 1.0900 54.50 1 1.0900 GRS118003003 LAMDA 17/01/2025 7.1900 - 157861 7.1900 7.0900 1128964.70 441 7.1800 GRS245213004 LAMPS 17/01/2025 37.2000 - 396 37.2000 37.2000 14731.20 5 37.2000 GRS128003001 LANAC 17/01/2025 1.0300 - 1088 1.0900 1.0000 1123.31 24 1.0600 GRS047063003 LAVI 17/01/2025 0.8080 - 398386 0.8080 0.7890 316299.74 170 0.7900 GRS246003008 LEBEK 17/01/2025 0.2740 - 1746 0.2800 0.2520 472.82 12 0.2520 GRS090003005 LEBEP 17/01/2025 0.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 17/01/2025 1.6300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 17/01/2025 0.6060 - 23 0.6000 0.6000 13.80 1 0.6000 GRS374003002 MEDIC 17/01/2025 2.2500 - 2527 2.3200 2.2300 5702.75 42 2.3200 GRS424003002 MERKO 17/01/2025 39.0000 - 3 40.0000 40.0000 120.00 1 40.0000 GRK014011008 MEVA 17/01/2025 3.8900 - 1067 3.8900 3.8000 4055.50 4 3.8000 GRS319103008 MIG 17/01/2025 2.8350 - 3144 2.9500 2.8300 8957.79 36 2.9000 GRS314003013 MIN 17/01/2025 0.5150 - 1 0.5150 0.5150 0.52 1 0.5150 GRS237003009 MODA 17/01/2025 3.6200 - 343 3.6700 3.5300 1240.66 10 3.6700 GRS375183001 MOH 17/01/2025 21.6800 - 726821 21.6800 20.9200 15221456.74 1359 20.9200 GRS426003000 MOTO 17/01/2025 2.8600 - 15965 2.8700 2.8200 45539.35 61 2.8600 GRS488003005 MOYZK 17/01/2025 0.6650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 17/01/2025 0.5900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 17/01/2025 33.0000 - 671142 33.4000 32.8800 22175812.16 3147 33.3000 GRS393503008 NAKAS 17/01/2025 3.0600 - 330 3.1000 2.9400 1001.80 8 2.9400 GRS387503006 NAYP 17/01/2025 0.7860 - 123 0.7880 0.7840 96.64 3 0.7860 GRS265003004 NOVAL 17/01/2025 2.3600 - 111021 2.3600 2.3450 259169.52 68 2.3500 GRS824003008 OLTH 17/01/2025 29.1000 - 25025 29.5000 28.8000 727530.70 198 29.3000 GRS427003009 OLYMP 17/01/2025 2.5100 - 15875 2.5400 2.4800 39787.97 74 2.5200 GRS403003007 OPAP 17/01/2025 16.0700 - 401716 16.0700 15.7700 6406489.74 1628 15.9800 GRS419003009 OPTIMA 17/01/2025 13.0000 - 173457 13.0200 12.7800 2248257.44 740 12.7800 GRS533003000 ORILINA 17/01/2025 0.7800 - 105842 0.8050 0.7750 82806.94 125 0.8010 GRS535003008 OTOEL 17/01/2025 10.9200 - 10112 10.9200 10.7000 109119.58 101 10.8400 GRS337003008 PAIR 17/01/2025 1.0500 - 4280 1.1500 1.0500 4618.78 44 1.1500 GRS275073005 PAP 17/01/2025 2.5100 - 3787 2.5500 2.5100 9545.61 27 2.5300 GRS065003014 PERF 17/01/2025 5.6000 - 7866 5.6500 5.5400 44037.56 62 5.6100 GRS505003004 PETRO 17/01/2025 8.3000 - 6153 8.3200 8.2000 50926.44 50 8.2000 GRS345503007 PLAKR 17/01/2025 14.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 17/01/2025 4.1250 - 23362 4.1500 4.1200 96599.46 112 4.1200 GRS239003007 PPA 17/01/2025 28.4000 - 16881 29.3500 28.3500 482879.70 330 29.3500 GRS470003013 PPC 17/01/2025 12.5100 - 728098 12.7100 12.5000 9182299.27 2026 12.5800 GRS434003000 PRD 17/01/2025 0.2800 - 8670 0.2800 0.2800 2427.60 10 0.2800 GRS184003002 PREMIA 17/01/2025 1.2060 - 120230 1.2340 1.2060 146724.99 347 1.2260 GRS497003012 PRODEA 17/01/2025 6.4500 - 114 6.6000 6.2000 715.80 4 6.2000 GRS509003018 PROF 17/01/2025 5.2800 - 44962 5.3000 5.2100 236467.46 148 5.2800 GRS472003011 PROFK 17/01/2025 1.5100 - 6670 1.5600 1.5050 10167.45 43 1.5600 GRS095003000 QUAL 17/01/2025 1.4080 - 191659 1.4080 1.3680 268266.40 181 1.4060 GRS396003006 QUEST 17/01/2025 6.1900 - 37052 6.1900 6.0100 225966.84 181 6.1000 GRS310003009 REVOIL 17/01/2025 1.7050 - 12538 1.7250 1.6550 21068.98 66 1.7050 GRS473003002 SAR 17/01/2025 10.8200 - 74970 10.9800 10.7800 814990.24 226 10.7800 GRS204003008 SATOK 17/01/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 17/01/2025 1.5350 - 4463 1.5950 1.5300 6901.08 40 1.5900 GRS484003009 SPACE 17/01/2025 5.9400 - 160 5.9400 5.9200 948.80 2 5.9400 GRS402003008 SPIR 17/01/2025 0.1510 - 1688 0.1380 0.1380 232.94 2 0.1380 GRS284183001 TATT 17/01/2025 0.7780 - 2489093 0.8060 0.7700 1946639.19 566 0.7760 GRS001003052 TELL 17/01/2025 14.4000 - 14843 14.8500 14.4000 215749.00 133 14.8000 GRS004013009 TENERGY 17/01/2025 20.1000 - 102647 20.1000 20.0000 2056174.02 172 20.0000 GRS496003005 TITC 17/01/2025 42.3000 - 124857 42.6000 42.0000 5275026.40 1326 42.2000 BE0974338700 TPEIR 17/01/2025 4.3190 - 5255986 4.3190 4.2030 22529189.70 4695 4.2030 GRS014003032 TRASTOR 17/01/2025 1.2100 - 727 1.2200 1.2100 880.67 8 1.2200 GRS487003006 TRESTATES 17/01/2025 1.6500 - 24385 1.6640 1.6400 40250.90 35 1.6480 GRS534003009 VIO 17/01/2025 5.8100 - 100206 5.8100 5.7300 578929.88 354 5.8100 BE0974271034 VIS 17/01/2025 0.1440 - 23680 0.1440 0.1440 3409.92 4 0.1440 GRS124153008 VOSYS 17/01/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 17/01/2025 0.2850 - 33900 0.2890 0.2820 9720.40 27 0.2890 GRS131003006 XYLEP 17/01/2025 0.3160 - 4802 0.3660 0.3020 1521.05 25 0.3040 GRS131004004 YALCO 17/01/2025 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005