SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 04/02/2025 4.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 04/02/2025 5.9000 - 26826 5.9000 5.8000 156270.36 117 5.8500 AT0000A325L0 ADMIE 04/02/2025 2.6800 - 456403 2.6800 2.6250 1209546.22 395 2.6250 GRS518003009 AEGN 04/02/2025 10.3900 - 80475 10.4900 10.3000 833338.91 544 10.3600 GRS495003006 AEM 04/02/2025 4.4445 - 226443 4.5100 4.4300 1012750.34 457 4.4900 GRS541003000 AIA 04/02/2025 8.5000 - 180683 8.5400 8.3980 1532934.54 811 8.3980 GRS536003007 AKRIT 04/02/2025 0.7550 - 140 0.7600 0.7550 106.25 4 0.7600 GRS373173004 AKTR 04/02/2025 5.0000 - 219547 5.0000 4.8900 1091297.75 436 4.9050 GRS432003028 ALMY 04/02/2025 4.1500 - 18781 4.2000 4.0600 77376.29 84 4.1700 GRS289103004 ALPHA 04/02/2025 1.7100 - 6934462 1.7280 1.7010 11882459.96 4463 1.7170 GRS015003007 ANDRO 04/02/2025 6.4000 - 2548 6.5000 6.4000 16412.72 25 6.5000 GRS433003019 ASCO 04/02/2025 3.1400 - 14989 3.1400 3.1000 46794.50 108 3.1200 GRS404003006 ASTAK 04/02/2025 7.3200 - 817 7.3200 7.1800 5959.06 6 7.2000 GRS331043000 ATEK 04/02/2025 1.4900 - 12620 1.4900 1.4800 18774.30 38 1.4800 GRS340263003 ATRUST 04/02/2025 8.7600 - 800 8.7600 8.7600 7008.00 13 8.7600 GRS504003021 ATTICA 04/02/2025 2.3100 - 50838 2.3800 2.3000 118855.71 144 2.3100 GRS144003001 AVAX 04/02/2025 1.8140 - 305034 1.8760 1.7820 556492.20 587 1.8680 GRS213213002 AVE 04/02/2025 0.4440 - 12295 0.4500 0.4400 5438.02 43 0.4480 GRS489003004 BELA 04/02/2025 26.1000 - 215340 26.1600 25.2600 5548243.94 1111 25.5400 GRS282183003 BIOKA 04/02/2025 1.7550 - 10071 1.8050 1.7400 17869.02 57 1.8050 GRS165063009 BIOSK 04/02/2025 1.4650 - 12874 1.4850 1.4250 18707.46 92 1.4850 GRS084003011 BIOT 04/02/2025 0.2760 - 5200 0.2900 0.2760 1438.00 7 0.2760 GRS135003002 BLEKEDROS 04/02/2025 3.7800 - 6983 3.7800 3.7700 26375.74 34 3.7700 GRS524003001 BOCHGR 04/02/2025 4.9900 - 654727 4.9900 4.9100 3242247.88 188 4.9100 IE00BD5B1Y92 BRIQ 04/02/2025 2.2600 - 65080 2.2900 2.2500 147602.10 106 2.2900 GRS517003000 CENER 04/02/2025 9.2100 - 194604 9.3100 9.1700 1795442.16 886 9.2600 BE0974303357 CENTR 04/02/2025 0.3460 - 23818 0.3490 0.3400 8158.42 57 0.3460 GRS449003003 CNLCAP 04/02/2025 7.1000 - 400 7.1500 7.0500 2835.00 5 7.1500 GRS520003005 CPI 04/02/2025 0.5860 - 19431 0.5920 0.5700 11312.33 37 0.5900 GRS413313008 DAIOS 04/02/2025 3.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 04/02/2025 8.1400 - 5458 8.1800 8.0300 44413.42 33 8.1800 GRS525003000 DOMIK 04/02/2025 2.7500 - 22572 2.7550 2.5800 59438.92 116 2.6050 GRS364253005 DROME 04/02/2025 0.3290 - 4536 0.3380 0.3290 1496.06 10 0.3290 GRS412503005 DUR 04/02/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 04/02/2025 34.4000 - 15558 34.7000 34.1200 536769.64 107 34.1200 CH0198251305 EKTER 04/02/2025 1.7000 - 48836 1.7060 1.6520 82180.27 210 1.6580 GRS222213001 ELBE 04/02/2025 5.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 04/02/2025 1.9780 - 187492 2.0050 1.9500 370482.45 491 1.9800 GRS281003004 ELIN 04/02/2025 2.2000 - 10818 2.2200 2.1200 23533.84 37 2.1500 GRS477003008 ELLAKTOR 04/02/2025 2.1700 - 317161 2.2000 2.1500 690490.09 503 2.2000 GRS191213008 ELPE 04/02/2025 7.4850 - 153394 7.4850 7.3800 1137059.68 811 7.4000 GRS298343005 ELSTR 04/02/2025 2.2000 - 1071 2.2000 2.1500 2332.70 15 2.1900 GRS088003017 ELTON 04/02/2025 1.7500 - 7103 1.7600 1.7360 12399.64 37 1.7600 GRS397003005 EPIL 04/02/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 04/02/2025 8.2000 - 2650675 8.2420 8.1220 21679597.69 4043 8.1480 GRS003003035 EUROB 04/02/2025 2.3260 - 13625593 2.3490 2.2940 31529038.55 3725 2.3400 GRS323003012 EUROC 04/02/2025 1.1200 - 98858 1.1350 1.1000 109943.30 243 1.1350 GRS439003005 EVR 04/02/2025 1.5000 - 2123 1.5150 1.4900 3179.55 13 1.5150 GRS474003001 EVROF 04/02/2025 1.8400 - 7395 1.8500 1.8000 13508.30 43 1.8200 GRS385113006 EXAE 04/02/2025 4.7500 - 165833 4.8050 4.7150 787428.51 422 4.7150 GRS395363005 EYAPS 04/02/2025 3.3400 - 4260 3.3400 3.2800 14080.85 27 3.3400 GRS428003008 EYDAP 04/02/2025 5.9900 - 69127 6.0200 5.9400 413094.60 270 5.9400 GRS359353000 FLEXO 04/02/2025 7.6000 - 200 7.6000 7.6000 1520.00 1 7.6000 GRS259003002 FOYRK 04/02/2025 4.1300 - 72214 4.1400 3.9900 294185.54 374 4.0300 GRS096003009 FRIGO 04/02/2025 0.2000 - 950 0.2000 0.2000 190.00 3 0.2000 GRS346003015 GEBKA 04/02/2025 1.4250 - 11 1.4300 1.4200 15.68 4 1.4300 GRS137003000 GEKTERNA 04/02/2025 18.0800 - 131005 18.2600 18.0000 2368358.98 761 18.2000 GRS145003000 HAIDE 04/02/2025 0.6600 - 6392 0.6600 0.6250 4057.49 19 0.6250 GRS350263000 HTO 04/02/2025 14.5100 - 149792 14.6500 14.4300 2172479.91 1034 14.5400 GRS260333000 IATR 04/02/2025 1.8950 - 15395 1.9000 1.8400 28963.32 63 1.8700 GRS147233001 IKTIN 04/02/2025 0.3335 - 80874 0.3400 0.3270 26872.04 61 0.3340 GRS372003004 ILYDA 04/02/2025 1.6850 - 18367 1.7600 1.6850 31558.42 45 1.7600 GRS475003018 INLIF 04/02/2025 4.5800 - 3095 4.5800 4.4800 14103.30 21 4.4800 GRS805003001 INLOT 04/02/2025 1.0320 - 379593 1.0380 1.0140 389634.36 252 1.0200 GRS343313003 INTEK 04/02/2025 5.9000 - 9876 5.9200 5.8300 58168.12 110 5.9200 GRS148003015 INTET 04/02/2025 1.1150 - 7765 1.1150 1.0700 8558.24 23 1.1050 GRS247003007 INTRK 04/02/2025 2.9300 - 136710 2.9850 2.8900 401947.99 380 2.9850 GRS087003000 KARE 04/02/2025 328.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 KEKR 04/02/2025 1.2800 - 12390 1.3100 1.2200 15599.98 41 1.2650 GRS070003009 KEPEN 04/02/2025 1.7400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 04/02/2025 0.4370 - 2892 0.4410 0.4270 1250.54 34 0.4400 GRS384003000 KRI 04/02/2025 16.0000 - 23838 16.2000 15.8500 382038.45 164 16.0000 GRS469003024 KTILA 04/02/2025 1.7000 - 45 1.7000 1.7000 76.50 1 1.7000 GRS354003006 KYLO 04/02/2025 3.1800 - 3181 3.1800 3.1200 10019.28 22 3.1400 GRS117123000 KYRI 04/02/2025 0.9600 - 14601 0.9880 0.9600 14088.30 42 0.9640 GRS295003008 KYSA 04/02/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 04/02/2025 6.7100 - 251981 6.8300 6.6800 1696005.75 769 6.8000 GRS245213004 LAMPS 04/02/2025 37.2000 - 98 37.2000 37.2000 3645.60 2 37.2000 GRS128003001 LANAC 04/02/2025 0.9300 - 3463 0.9500 0.9100 3208.44 22 0.9500 GRS047063003 LAVI 04/02/2025 0.8200 - 275904 0.8400 0.8120 225660.62 157 0.8280 GRS246003008 LEBEK 04/02/2025 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 04/02/2025 0.2580 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 04/02/2025 1.7900 - 2040 1.8200 1.7500 3665.30 12 1.8000 GRS461003006 MATHIO 04/02/2025 0.6660 - 700 0.6400 0.6100 431.94 6 0.6100 GRS374003002 MEDIC 04/02/2025 2.2500 - 1000 2.2500 2.2500 2250.00 2 2.2500 GRS424003002 MERKO 04/02/2025 36.4000 - 90 37.2000 36.4000 3302.40 2 37.2000 GRK014011008 MEVA 04/02/2025 3.7200 - 1863 3.7200 3.7100 6930.23 12 3.7100 GRS319103008 MIG 04/02/2025 2.8550 - 2226 2.8800 2.7600 6303.32 51 2.7600 GRS314003013 MIN 04/02/2025 0.5050 - 25 0.5050 0.5050 12.63 1 0.5050 GRS237003009 MODA 04/02/2025 3.6200 - 1130 3.6200 3.4700 4022.80 6 3.4700 GRS375183001 MOH 04/02/2025 20.6600 - 104824 20.8800 20.6600 2174126.50 738 20.7600 GRS426003000 MOTO 04/02/2025 2.7200 - 23737 2.7200 2.6450 63412.60 72 2.7200 GRS488003005 MOYZK 04/02/2025 0.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 04/02/2025 0.7100 - 13000 0.7100 0.7100 9230.00 8 0.7100 GRS092103001 MYTIL 04/02/2025 33.5200 - 279440 33.7800 33.2400 9372832.46 1691 33.5000 GRS393503008 NAKAS 04/02/2025 3.1800 - 45 3.1800 3.0800 140.90 5 3.0800 GRS387503006 NAYP 04/02/2025 0.7880 - 1363 0.7900 0.7400 1022.42 18 0.7800 GRS265003004 NOVAL 04/02/2025 2.3600 - 26119 2.3850 2.3450 61879.25 83 2.3850 GRS824003008 OLTH 04/02/2025 28.2000 - 5630 28.2000 27.6000 157522.70 41 27.6000 GRS427003009 OLYMP 04/02/2025 2.5400 - 20336 2.5400 2.4800 51218.43 92 2.5400 GRS403003007 OPAP 04/02/2025 16.6200 - 176799 16.6200 16.3700 2920481.81 1141 16.4200 GRS419003009 OPTIMA 04/02/2025 13.2800 - 39439 13.3000 13.1000 520572.00 255 13.1000 GRS533003000 ORILINA 04/02/2025 0.7940 - 28785 0.7960 0.7900 22849.59 44 0.7930 GRS535003008 OTOEL 04/02/2025 10.6600 - 16781 10.7600 10.5000 179204.60 166 10.5000 GRS337003008 PAIR 04/02/2025 0.9980 - 2203 1.0000 0.9780 2171.48 12 0.9860 GRS275073005 PAP 04/02/2025 2.5200 - 2475 2.5300 2.5000 6229.84 16 2.5300 GRS065003014 PERF 04/02/2025 5.2800 - 10798 5.2900 5.2400 56852.72 95 5.2800 GRS505003004 PETRO 04/02/2025 8.0000 - 12617 8.0600 7.9400 100574.64 37 8.0200 GRS345503007 PLAKR 04/02/2025 14.8000 - 885 14.8000 14.7000 13059.50 3 14.7000 GRS326003019 PLAT 04/02/2025 3.8850 - 26800 3.9650 3.8800 104548.37 139 3.9300 GRS239003007 PPA 04/02/2025 29.9500 - 7402 30.2500 29.2500 220678.30 144 29.4500 GRS470003013 PPC 04/02/2025 12.9900 - 244326 13.0600 12.9000 3173240.90 1256 12.9000 GRS434003000 PRD 04/02/2025 0.3500 - 10921 0.3500 0.3220 3821.79 8 0.3220 GRS184003002 PREMIA 04/02/2025 1.2500 - 130536 1.2540 1.2440 163154.10 240 1.2520 GRS497003012 PRODEA 04/02/2025 6.2000 - 17 6.1500 6.1500 104.55 1 6.1500 GRS509003018 PROF 04/02/2025 5.2500 - 29701 5.2800 5.2200 155636.16 98 5.2300 GRS472003011 PROFK 04/02/2025 1.4350 - 630 1.4550 1.4300 903.27 7 1.4500 GRS095003000 QUAL 04/02/2025 1.3160 - 61063 1.3720 1.3020 80611.15 125 1.3720 GRS396003006 QUEST 04/02/2025 6.1400 - 49216 6.1800 6.0300 301175.18 171 6.0300 GRS310003009 REVOIL 04/02/2025 1.6550 - 12090 1.6800 1.6400 20006.43 71 1.6600 GRS473003002 SAR 04/02/2025 11.3600 - 11491 11.4000 11.3000 130415.78 144 11.3800 GRS204003008 SATOK 04/02/2025 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 04/02/2025 1.5450 - 400 1.5850 1.5450 624.15 5 1.5700 GRS484003009 SPACE 04/02/2025 5.7000 - 701 5.7000 5.6400 3983.50 11 5.6600 GRS402003008 SPIR 04/02/2025 0.1510 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 04/02/2025 0.7200 - 806167 0.7200 0.6840 565838.25 448 0.6920 GRS001003052 TELL 04/02/2025 14.4500 - 4485 14.6000 14.3000 65177.10 40 14.3000 GRS004013009 TENERGY 04/02/2025 20.0000 - 28807 20.0200 20.0000 576148.74 86 20.0000 GRS496003005 TITC 04/02/2025 43.3000 - 100039 43.7500 42.8500 4331249.00 1431 43.0000 BE0974338700 TPEIR 04/02/2025 4.2620 - 4693950 4.2790 4.1800 19923913.45 5056 4.2000 GRS014003032 TRASTOR 04/02/2025 1.2800 - 3871 1.3000 1.2600 4963.03 37 1.3000 GRS487003006 TRESTATES 04/02/2025 1.6740 - 19327069 1.6760 1.6440 28998317.36 150 1.6500 GRS534003009 VIO 04/02/2025 5.6500 - 155124 5.7100 5.5900 875571.82 606 5.6000 BE0974271034 VIS 04/02/2025 0.1440 - 4351 0.1440 0.1440 626.54 5 0.1440 GRS124153008 VOSYS 04/02/2025 2.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 04/02/2025 0.2650 - 38860 0.2690 0.2640 10347.18 29 0.2650 GRS131003006 XYLEP 04/02/2025 0.3280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 04/02/2025 0.1620 - 1175 0.1500 0.1500 176.25 2 0.1500 GRS249003005