SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 02/07/2025 7.4000 - 146 7.4000 7.2500 1065.40 3 7.2500 GRS059063008 ACAG 02/07/2025 5.3700 - 29760 5.3700 5.3200 158751.95 105 5.3400 AT0000A325L0 ADMIE 02/07/2025 3.1150 - 301966 3.1850 3.1150 949846.99 380 3.1300 GRS518003009 AEGN 02/07/2025 12.3600 - 207756 12.4400 12.1800 2569853.62 729 12.3000 GRS495003006 AEM 02/07/2025 4.4700 - 307414 4.5380 4.4100 1387881.28 307 4.4100 GRS541003000 AIA 02/07/2025 9.9050 - 115612 9.9600 9.7800 1145259.91 517 9.8200 GRS536003007 AKRIT 02/07/2025 1.0000 - 3810 1.0000 0.9820 3789.56 29 1.0000 GRS373173004 AKTR 02/07/2025 5.4000 - 166839 5.4600 5.3600 901217.67 289 5.4600 GRS432003028 ALMY 02/07/2025 4.9500 - 11403 5.0000 4.9200 56709.53 34 4.9900 GRS289103004 ALPHA 02/07/2025 3.1000 - 12448937 3.1430 3.0710 38813276.70 5094 3.1000 GRS830003000 ANDRO 02/07/2025 6.8200 - 5243 6.9200 6.7600 35835.86 27 6.7600 GRS433003019 ASCO 02/07/2025 3.7500 - 16423 3.7700 3.6500 61246.16 81 3.6500 GRS404003006 ASTAK 02/07/2025 7.1400 - 1584 7.1400 7.1200 11309.16 9 7.1200 GRS331043000 ATEK 02/07/2025 0.9900 - 42 1.0000 0.9900 41.59 3 0.9900 GRS340263003 ATRUST 02/07/2025 8.4200 - 400 8.4200 8.4000 3364.00 4 8.4000 GRS504003021 ATTICA 02/07/2025 2.1100 - 67907 2.1300 2.0800 143224.10 136 2.1000 GRS144003001 AVAX 02/07/2025 2.1200 - 111894 2.1600 2.1150 238294.84 214 2.1450 GRS213213002 AVE 02/07/2025 0.5460 - 55410 0.5540 0.5440 30398.70 32 0.5440 GRS489003004 BELA 02/07/2025 29.7000 - 126745 29.8000 28.8200 3742561.88 1893 29.3600 GRS282183003 BIOKA 02/07/2025 1.7800 - 13904 1.7850 1.7500 24620.03 48 1.7850 GRS165063009 BIOSK 02/07/2025 2.0800 - 17161 2.1000 2.0400 35821.32 44 2.0900 GRS084003011 BIOT 02/07/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 02/07/2025 4.0000 - 1600 4.0000 3.9900 6399.00 13 4.0000 GRS524003001 BOCHGR 02/07/2025 6.2800 - 892617 6.3800 6.2400 5631997.30 912 6.2800 IE00BD5B1Y92 BRIQ 02/07/2025 2.7100 - 20980 2.7200 2.7000 56856.83 30 2.7100 GRS517003000 CENER 02/07/2025 9.8700 - 472945 10.0000 9.6900 4669284.50 899 9.9100 BE0974303357 CENTR 02/07/2025 0.3290 - 62710 0.3290 0.3220 20404.75 68 0.3290 GRS449003003 CNLCAP 02/07/2025 7.0500 - 400 7.1500 6.9000 2815.00 4 7.1500 GRS520003005 CPI 02/07/2025 0.5600 - 9800 0.5880 0.5600 5584.58 17 0.5840 GRS413313008 DAIOS 02/07/2025 3.9400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 02/07/2025 10.2500 - 9749 10.3500 10.0500 99799.35 65 10.3000 GRS525003000 DOMIK 02/07/2025 2.3500 - 14725 2.4300 2.3200 34559.45 73 2.3800 GRS364253005 DROME 02/07/2025 0.3090 - 20175 0.3150 0.3020 6178.90 77 0.3150 GRS412503005 DUR 02/07/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 02/07/2025 44.3200 - 11119 44.9000 44.0200 494338.40 125 44.9000 CH0198251305 EIS 02/07/2025 1.3480 - 38671 1.3500 1.3340 52039.77 58 1.3500 GRS439003005 EKTER 02/07/2025 2.1550 - 63972 2.1900 2.1550 138684.81 157 2.1900 GRS222213001 ELBE 02/07/2025 5.1000 - 200 5.1000 5.1000 1020.00 1 5.1000 GRS240003012 ELHA 02/07/2025 2.5700 - 704938 2.5800 2.4750 1773730.71 748 2.4800 GRS281003004 ELIN 02/07/2025 2.3800 - 23942 2.4100 2.3500 56769.40 59 2.4000 GRS477003008 ELLAKTOR 02/07/2025 1.3380 - 150605 1.3480 1.3120 200766.63 273 1.3260 GRS191213008 ELPE 02/07/2025 7.8000 - 675265 7.8050 7.7200 5242993.67 1365 7.7350 GRS298343005 ELSTR 02/07/2025 2.3200 - 3995 2.3300 2.2800 9212.67 28 2.3000 GRS088003017 ELTON 02/07/2025 1.7600 - 4581 1.7600 1.7350 8005.04 19 1.7500 GRS397003005 EPIL 02/07/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 02/07/2025 11.0900 - 3702870 11.1400 10.9650 40951940.39 4034 11.0000 GRS003003035 EUROB 02/07/2025 2.9700 - 26830752 2.9960 2.9600 79731192.86 7835 2.9600 GRS323003012 EVR 02/07/2025 1.6850 - 131157 1.7450 1.6700 223471.78 156 1.6950 GRS474003001 EVROF 02/07/2025 2.1300 - 5433 2.1400 2.0800 11419.95 62 2.1400 GRS385113006 EXAE 02/07/2025 6.9600 - 2692429 6.9900 6.7000 18499805.77 2813 6.7000 GRS395363005 EYAPS 02/07/2025 3.2700 - 1233 3.3200 3.2600 4032.58 16 3.3200 GRS428003008 EYDAP 02/07/2025 5.8000 - 15255 5.8300 5.7500 88194.61 140 5.8300 GRS359353000 FAIS 02/07/2025 3.4500 - 28487 3.4600 3.3300 96995.09 78 3.3650 GRS542003009 FLEXO 02/07/2025 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 02/07/2025 3.9800 - 102356 3.9950 3.9250 406902.10 270 3.9250 GRS096003009 FRIGO 02/07/2025 0.5380 - 322824 0.5460 0.5120 169870.46 190 0.5140 GRS346003015 GEBKA 02/07/2025 1.5850 - 8941 1.5950 1.5700 14138.90 32 1.5950 GRS137003000 GEKTERNA 02/07/2025 20.1400 - 95844 20.1600 19.9500 1919846.28 689 20.0000 GRS145003000 HAIDE 02/07/2025 0.7600 - 453 0.8800 0.7600 376.08 4 0.8800 GRS350263000 HTO 02/07/2025 16.4000 - 633123 16.5500 16.2700 10388346.19 2164 16.3400 GRS260333000 IATR 02/07/2025 1.8550 - 1348 1.8700 1.8150 2502.71 10 1.8700 GRS147233001 IKTIN 02/07/2025 0.3560 - 99722 0.3585 0.3515 35410.33 99 0.3520 GRS372003004 ILYDA 02/07/2025 2.8400 - 13602 2.8800 2.8100 38585.57 56 2.8800 GRS475003018 INLIF 02/07/2025 5.0000 - 7654 5.0400 4.9600 38263.57 66 5.0400 GRS805003001 INLOT 02/07/2025 1.0900 - 5318375 1.1260 1.0720 5824796.53 1959 1.1000 GRS343313003 INTEK 02/07/2025 6.1900 - 25352 6.2600 6.1800 157781.76 114 6.2600 GRS148003015 INTET 02/07/2025 1.2550 - 11550 1.2650 1.2550 14554.24 12 1.2600 GRS247003007 INTRK 02/07/2025 3.2850 - 467475 3.4100 3.2550 1546242.69 1074 3.4100 GRS087003000 KARE 02/07/2025 314.0000 - 282 316.0000 314.0000 89060.00 18 316.0000 GRS120003009 KEKR 02/07/2025 1.5400 - 36379 1.5800 1.4800 55464.06 125 1.5600 GRS070003009 KEPEN 02/07/2025 1.9300 - 4768 1.9800 1.9300 9204.64 6 1.9300 GRS438003006 KORDE 02/07/2025 0.4240 - 1686 0.4290 0.4170 707.60 23 0.4290 GRS384003000 KRI 02/07/2025 18.0000 - 12623 18.6000 17.9800 229764.22 157 18.4800 GRS469003024 KTILA 02/07/2025 2.1800 - 36019 2.2000 2.1800 78522.42 16 2.1800 GRS354003006 KYLO 02/07/2025 3.6300 - 19674 3.6700 3.6300 71789.44 40 3.6700 GRS117123000 KYRI 02/07/2025 1.2550 - 58461 1.2900 1.2300 73229.74 43 1.2400 GRS295003008 KYSA 02/07/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 02/07/2025 6.3800 - 159818 6.4000 6.2600 1008476.18 499 6.3300 GRS245213004 LAMPS 02/07/2025 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 02/07/2025 1.0900 - 51 1.1200 1.0900 55.62 2 1.0900 GRS047063003 LAVI 02/07/2025 0.7980 - 39770 0.8000 0.7920 31793.61 57 0.8000 GRS246003008 LEBEK 02/07/2025 0.2520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 02/07/2025 0.2100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 02/07/2025 1.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 02/07/2025 0.6900 - 500 0.6900 0.6900 345.00 2 0.6900 GRS374003002 MEDIC 02/07/2025 2.3700 - 4708 2.3800 2.3300 11135.40 14 2.3700 GRS424003002 MERKO 02/07/2025 38.2000 - 12 38.4000 38.0000 459.00 3 38.0000 GRK014011008 MEVA 02/07/2025 6.1000 - 4396 6.1500 5.8500 26170.90 24 5.8500 GRS319103008 MIG 02/07/2025 3.2700 - 1071 3.3000 3.1800 3499.23 22 3.1800 GRS314003013 MIN 02/07/2025 0.4790 - 1398 0.4800 0.4670 669.77 3 0.4800 GRS237003009 MODA 02/07/2025 4.2800 - 80 4.2800 4.1400 336.80 2 4.1400 GRS375183001 MOH 02/07/2025 24.4800 - 145797 24.5000 23.7200 3526410.90 1092 23.8600 GRS426003000 MOTO 02/07/2025 2.5300 - 16896 2.6000 2.5000 42750.69 55 2.5800 GRS488003005 MOYZK 02/07/2025 0.5400 - 1000 0.5400 0.5400 540.00 3 0.5400 GRS054003009 MPITR 02/07/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 02/07/2025 46.0800 - 501580 46.0800 44.8800 22702431.48 3968 45.5000 GRS393503008 NAKAS 02/07/2025 2.9800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 02/07/2025 0.6940 - 300 0.7040 0.6900 208.40 5 0.7040 GRS265003004 NOVAL 02/07/2025 2.4900 - 30852 2.5100 2.4800 76925.55 79 2.4900 GRS824003008 OLTH 02/07/2025 33.8000 - 5474 34.4000 33.0000 186227.30 55 33.0000 GRS427003009 OLYMP 02/07/2025 2.3800 - 12443 2.3800 2.3300 29283.12 56 2.3700 GRS403003007 OPAP 02/07/2025 19.8800 - 157308 19.8800 19.4400 3107245.99 1211 19.5000 GRS419003009 OPTIMA 02/07/2025 20.2500 - 77928 20.5000 19.9400 1572917.05 648 20.5000 GRS533003000 ORILINA 02/07/2025 0.7660 - 16820 0.7680 0.7640 12879.82 29 0.7680 GRS535003008 OTOEL 02/07/2025 10.6000 - 25119 10.8000 10.6000 267709.64 121 10.7200 GRS337003008 PAIR 02/07/2025 0.8920 - 7437 0.9260 0.8460 6486.94 77 0.9200 GRS275073005 PAP 02/07/2025 2.7100 - 4606 2.7500 2.7000 12518.42 26 2.7500 GRS065003014 PERF 02/07/2025 5.9700 - 11836 6.0500 5.9300 70927.94 76 6.0100 GRS505003004 PETRO 02/07/2025 9.1800 - 3188 9.2000 9.0400 29195.42 40 9.1600 GRS345503007 PLAKR 02/07/2025 14.1000 - 24 14.0000 14.0000 336.00 1 14.0000 GRS326003019 PLAT 02/07/2025 3.7650 - 28375 3.7700 3.7200 106408.12 118 3.7400 GRS239003007 PPA 02/07/2025 45.1000 - 8483 46.7000 45.1000 388025.75 183 46.1500 GRS470003013 PPC 02/07/2025 13.8300 - 282168 13.9600 13.7500 3913876.74 1121 13.9000 GRS434003000 PRD 02/07/2025 0.4240 - 26295 0.4400 0.4020 10705.38 33 0.4100 GRS184003002 PREMIA 02/07/2025 1.3500 - 143856 1.3540 1.3380 193668.16 321 1.3380 GRS497003012 PRODEA 02/07/2025 6.0000 - 96 6.0000 6.0000 576.00 3 6.0000 GRS509003018 PROF 02/07/2025 7.0000 - 29099 7.1100 6.9800 204747.48 114 7.1000 GRS472003011 PROFK 02/07/2025 1.4000 - 2206 1.4350 1.4000 3152.71 18 1.4300 GRS095003000 QLCO 02/07/2025 5.8900 - 51545 5.9000 5.7600 301220.91 230 5.8000 GRS543003008 QUAL 02/07/2025 1.1960 - 25814 1.1960 1.1540 30676.80 107 1.1560 GRS396003006 QUEST 02/07/2025 7.1000 - 55648 7.2300 7.1000 398235.77 193 7.1500 GRS310003009 REVOIL 02/07/2025 1.7150 - 7650 1.7300 1.6950 13129.01 43 1.6950 GRS473003002 SAR 02/07/2025 12.6200 - 30781 12.9200 12.6200 392298.64 416 12.9000 GRS204003008 SIDMA 02/07/2025 1.4250 - 17535 1.4750 1.3950 24911.39 76 1.4050 GRS484003009 SPACE 02/07/2025 6.0400 - 13337 6.2200 6.0000 80546.46 52 6.1800 GRS402003008 SPIR 02/07/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 02/07/2025 0.8240 - 567939 0.8260 0.8150 466689.93 257 0.8200 GRS001003052 TELL 02/07/2025 14.2000 - 8274 14.2000 13.9000 117197.65 94 13.9000 GRS004013009 TITC 02/07/2025 38.0000 - 123386 38.3500 37.9000 4704904.10 1193 37.9000 BE0974338700 TPEIR 02/07/2025 5.9200 - 4062922 6.0060 5.8820 24213824.48 3445 5.9500 GRS014003032 TRASTOR 02/07/2025 1.2400 - 600 1.2200 1.1900 723.00 5 1.1900 GRS487003006 TRESTATES 02/07/2025 1.6500 - 30875 1.6600 1.6350 50943.31 53 1.6350 GRS534003009 VIO 02/07/2025 6.1100 - 831529 6.1500 5.8000 4963393.14 1342 5.8300 BE0974271034 VOSYS 02/07/2025 2.0400 - 2201 2.0600 2.0200 4453.66 4 2.0600 GRS407183003 XYLEK 02/07/2025 0.2310 - 53042 0.2330 0.2290 12207.65 47 0.2330 GRS131003006 XYLEP 02/07/2025 0.3540 - 1260 0.3540 0.3300 420.75 17 0.3520 GRS131004004 YALCO 02/07/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005