SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 02/09/2025 8.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 02/09/2025 5.2200 - 39572 5.3000 5.2100 207935.57 120 5.2400 AT0000A325L0 ADMIE 02/09/2025 3.3100 - 144889 3.4000 3.3100 484785.42 290 3.3800 GRS518003009 AEGN 02/09/2025 13.6800 - 227627 14.1600 13.5000 3150821.68 1242 14.0800 GRS495003006 AEM 02/09/2025 5.8200 - 118419 5.8500 5.6800 686362.46 380 5.8400 GRS541003000 AIA 02/09/2025 10.4000 - 141925 10.6600 10.3000 1495317.75 811 10.6200 GRS536003007 AKRIT 02/09/2025 1.0850 - 1376 1.0900 1.0500 1491.76 12 1.0500 GRS373173004 AKTR 02/09/2025 7.6700 - 690903 7.8500 7.6000 5329671.24 787 7.8100 GRS432003028 ALMY 02/09/2025 5.2000 - 147481 5.5200 5.1200 771078.10 460 5.5200 GRS289103004 ALPHA 02/09/2025 3.3870 - 5385163 3.4960 3.3520 18345756.08 3559 3.4530 GRS830003000 ANDRO 02/09/2025 7.1400 - 3321 7.2600 7.1000 23828.72 27 7.2600 GRS433003019 ASCO 02/09/2025 3.9100 - 20840 4.0100 3.9000 82847.24 93 4.0000 GRS404003006 ASTAK 02/09/2025 7.4200 - 8699 7.5200 7.4200 64757.28 66 7.5000 GRS331043000 ATEK 02/09/2025 1.1800 - 8793 1.2300 1.1400 10483.89 23 1.1400 GRS340263003 ATRUST 02/09/2025 8.8000 - 600 8.8000 8.8000 5280.00 6 8.8000 GRS504003021 ATTICA 02/09/2025 2.1400 - 16038 2.1700 2.1300 34491.45 58 2.1600 GRS144003001 AVAX 02/09/2025 2.2900 - 339132 2.3600 2.2700 782720.32 577 2.3600 GRS213213002 AVE 02/09/2025 0.5300 - 26255 0.5320 0.5200 13765.56 45 0.5240 GRS489003004 BELA 02/09/2025 29.6000 - 126926 30.7600 29.6000 3788391.06 1086 30.7600 GRS282183003 BIOKA 02/09/2025 1.8800 - 23699 1.9450 1.8450 44821.51 88 1.9450 GRS165063009 BIOSK 02/09/2025 2.7600 - 36200 2.8600 2.7400 101052.47 118 2.8100 GRS084003011 BIOT 02/09/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 02/09/2025 4.0800 - 2300 4.0800 4.0500 9377.00 18 4.0500 GRS524003001 BOCHGR 02/09/2025 7.5400 - 1346137 7.7200 7.4000 10194355.20 1095 7.7000 IE00BD5B1Y92 BRIQ 02/09/2025 2.7900 - 50814 2.8700 2.7800 143353.46 100 2.8400 GRS517003000 CENER 02/09/2025 10.4600 - 249358 10.9000 10.4600 2690725.14 773 10.8800 BE0974303357 CENTR 02/09/2025 0.3340 - 39890 0.3490 0.3330 13541.48 59 0.3490 GRS449003003 CNLCAP 02/09/2025 6.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 02/09/2025 0.6540 - 16450 0.6600 0.6300 10534.80 25 0.6480 GRS413313008 CREDIA 02/09/2025 1.4220 - 1245249 1.5000 1.4180 1820727.78 875 1.4960 GRS001003052 DAIOS 02/09/2025 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 02/09/2025 9.6600 - 7861 9.8000 9.5800 76417.30 49 9.7200 GRS525003000 DOMIK 02/09/2025 2.2800 - 25724 2.3300 2.2400 58540.22 60 2.3100 GRS364253005 DROME 02/09/2025 0.4160 - 47263 0.4380 0.4070 19795.45 103 0.4310 GRS412503005 DUR 02/09/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 02/09/2025 42.6000 - 16580 43.0000 42.5000 706910.54 214 42.8000 CH0198251305 EIS 02/09/2025 1.2900 - 64239 1.3300 1.2900 84391.03 102 1.3200 GRS439003005 EKTER 02/09/2025 2.3400 - 138325 2.4400 2.2500 322454.94 349 2.4100 GRS222213001 ELBE 02/09/2025 5.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 02/09/2025 2.5700 - 343889 2.6600 2.5050 897425.88 747 2.6400 GRS281003004 ELIN 02/09/2025 2.4400 - 9120 2.5000 2.4000 22190.50 33 2.4700 GRS477003008 ELLAKTOR 02/09/2025 1.3600 - 263738 1.3860 1.3500 359910.69 368 1.3800 GRS191213008 ELPE 02/09/2025 8.2200 - 588098 8.4250 8.1900 4863460.11 1619 8.4000 GRS298343005 ELSTR 02/09/2025 2.4600 - 13490 2.5200 2.4200 33121.78 102 2.5000 GRS088003017 ELTON 02/09/2025 2.1200 - 31711 2.1900 2.0900 67695.99 101 2.1900 GRS397003005 EPIL 02/09/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 02/09/2025 12.0700 - 2287328 12.2700 11.9200 27681754.38 3765 12.0700 GRS003003035 EUROB 02/09/2025 3.1600 - 5844702 3.2180 3.1380 18518287.49 3747 3.1710 GRS323003012 EVR 02/09/2025 2.0500 - 156505 2.1000 2.0000 319730.30 201 2.1000 GRS474003001 EVROF 02/09/2025 2.6300 - 10051 2.7200 2.6300 27006.64 26 2.7000 GRS385113006 EXAE 02/09/2025 6.9300 - 171814 6.9800 6.8500 1190241.04 446 6.9300 GRS395363005 EYAPS 02/09/2025 4.0500 - 24874 4.1000 3.9800 100104.90 109 4.0900 GRS428003008 EYDAP 02/09/2025 7.0600 - 42805 7.2100 7.0600 304701.14 218 7.1700 GRS359353000 FAIS 02/09/2025 3.2750 - 65843 3.3250 3.2400 215951.45 176 3.3200 GRS542003009 FLEXO 02/09/2025 8.0500 - 1534 8.2000 7.8000 12375.00 6 8.2000 GRS259003002 FOYRK 02/09/2025 4.6500 - 252867 4.9450 4.5000 1172422.20 634 4.9450 GRS096003009 FRIGO 02/09/2025 0.5220 - 63549 0.5500 0.5200 33882.88 71 0.5500 GRS346003015 GEBKA 02/09/2025 1.8400 - 20465 1.9400 1.8400 38291.34 72 1.9000 GRS137003000 GEKTERNA 02/09/2025 21.9800 - 206152 22.3400 21.8000 4554684.70 1328 22.2000 GRS145003000 HAIDE 02/09/2025 0.8850 - 4180 0.9100 0.8350 3733.15 14 0.8900 GRS350263000 HTO 02/09/2025 15.8400 - 303902 16.0700 15.8400 4841529.11 1143 16.0400 GRS260333000 IATR 02/09/2025 2.0800 - 10981 2.2000 2.0600 23134.56 64 2.2000 GRS147233001 IKTIN 02/09/2025 0.5040 - 159549 0.5150 0.4830 80056.83 161 0.5150 GRS372003004 ILYDA 02/09/2025 3.1200 - 50884 3.3000 3.0900 162186.74 178 3.2400 GRS475003018 INLIF 02/09/2025 4.9300 - 17042 5.0200 4.8500 84038.09 72 4.9900 GRS805003001 INLOT 02/09/2025 1.2000 - 2865300 1.2400 1.1800 3453136.11 965 1.2400 GRS343313003 INTEK 02/09/2025 5.8500 - 44674 5.9900 5.8500 264767.13 219 5.9300 GRS148003015 INTET 02/09/2025 1.4850 - 2996 1.5500 1.4850 4526.15 14 1.5250 GRS247003007 INTRK 02/09/2025 3.4600 - 214624 3.6000 3.4250 747784.38 586 3.5600 GRS087003000 KARE 02/09/2025 344.0000 - 40 348.0000 334.0000 13742.00 15 340.0000 GRS120003009 KEKR 02/09/2025 2.0500 - 28484 2.2000 2.0000 59553.27 142 2.1600 GRS070003009 KEPEN 02/09/2025 1.9300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KORDE 02/09/2025 0.5040 - 24079 0.5140 0.4920 12034.29 36 0.5040 GRS384003000 KRI 02/09/2025 19.0000 - 41793 19.3000 19.0000 799167.06 393 19.1000 GRS469003024 KTILA 02/09/2025 2.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 02/09/2025 4.2000 - 6131 4.3000 4.1800 25786.33 24 4.3000 GRS117123000 KYRI 02/09/2025 2.0400 - 15351 2.1800 2.0400 32235.15 42 2.1200 GRS295003008 KYSA 02/09/2025 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 02/09/2025 7.0900 - 476278 7.3300 7.0200 3411722.23 1320 7.3200 GRS245213004 LAMPS 02/09/2025 39.8000 - 150 39.8000 39.8000 5970.00 2 39.8000 GRS128003001 LANAC 02/09/2025 1.4200 - 2299 1.4900 1.3800 3280.91 20 1.4900 GRS047063003 LAVI 02/09/2025 0.7970 - 176978 0.8100 0.7840 140565.98 102 0.8100 GRS246003008 LEBEK 02/09/2025 0.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 02/09/2025 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 02/09/2025 1.9700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 02/09/2025 0.9500 - 2500 0.9850 0.9200 2378.31 13 0.9300 GRS374003002 MEDIC 02/09/2025 2.5100 - 3721 2.5900 2.4800 9306.35 63 2.5900 GRS424003002 MERKO 02/09/2025 36.4000 - 67 36.6000 36.2000 2437.20 4 36.2000 GRK014011008 MEVA 02/09/2025 6.0000 - 2110 6.1500 6.0000 12661.25 10 6.1500 GRS319103008 MIG 02/09/2025 4.0200 - 128793 4.2200 3.9500 529708.76 520 4.0500 GRS314003013 MIN 02/09/2025 0.6260 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 02/09/2025 4.7100 - 2978 4.7700 4.6300 13951.81 14 4.7700 GRS375183001 MOH 02/09/2025 24.7400 - 93395 25.4000 24.5600 2322201.34 1197 25.4000 GRS426003000 MOTO 02/09/2025 2.6500 - 38552 2.7700 2.6200 103899.40 112 2.7700 GRS488003005 MOYZK 02/09/2025 0.7400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 02/09/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 02/09/2025 53.3000 - 178878 54.7000 53.0000 9597057.30 1787 54.7000 GB00BTQGS779 MYTIL 02/09/2025 52.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS393503008 NAKAS 02/09/2025 3.4800 - 144 3.4200 3.3000 481.68 6 3.3000 GRS387503006 NAYP 02/09/2025 1.2000 - 38447 1.2400 1.1300 45792.40 127 1.2200 GRS265003004 NOVAL 02/09/2025 2.6300 - 17624 2.6500 2.6100 46331.64 38 2.6500 GRS824003008 OLTH 02/09/2025 36.4000 - 2438 37.7000 36.2000 88790.60 59 37.7000 GRS427003009 OLYMP 02/09/2025 2.5900 - 15846 2.6900 2.5800 41329.50 57 2.6600 GRS403003007 OPAP 02/09/2025 19.0900 - 316484 19.4000 19.0500 6068387.68 1870 19.3600 GRS419003009 OPTIMA 02/09/2025 7.6100 - 240589 7.8300 7.6100 1855557.10 914 7.8300 GRS533003000 ORILINA 02/09/2025 0.8120 - 54728 0.8360 0.8100 44830.79 52 0.8340 GRS535003008 OTOEL 02/09/2025 11.0800 - 16523 11.4000 11.0400 184138.26 143 11.4000 GRS337003008 PAIR 02/09/2025 1.0950 - 2900 1.1050 1.0950 3182.01 10 1.1050 GRS275073005 PAP 02/09/2025 2.9600 - 4073 3.0700 2.9600 12298.36 37 3.0700 GRS065003014 PERF 02/09/2025 6.1900 - 42587 6.2600 6.0400 263014.42 316 6.2600 GRS505003004 PETRO 02/09/2025 8.9000 - 8195 9.1200 8.9000 73963.30 50 9.1200 GRS345503007 PLAKR 02/09/2025 15.7000 - 391 15.7000 15.7000 6138.70 8 15.7000 GRS326003019 PLAT 02/09/2025 3.9000 - 62882 4.0300 3.9000 248463.23 291 3.9800 GRS239003007 PPA 02/09/2025 44.0000 - 8702 45.1500 44.0000 387688.15 299 44.5000 GRS470003013 PPC 02/09/2025 13.8200 - 370131 14.0600 13.8100 5151695.63 1433 14.0600 GRS434003000 PRD 02/09/2025 0.6000 - 134659 0.6350 0.5500 80358.83 180 0.5550 GRS184003002 PREMIA 02/09/2025 1.3360 - 238169 1.3620 1.3360 321482.12 368 1.3560 GRS497003012 PRODEA 02/09/2025 6.0500 - 2313 6.1000 6.0000 13958.65 6 6.1000 GRS509003018 PROF 02/09/2025 6.9500 - 147791 7.0300 6.5000 1010486.09 647 7.0000 GRS472003011 PROFK 02/09/2025 1.5000 - 6491 1.6100 1.5000 9811.48 25 1.6050 GRS095003000 QLCO 02/09/2025 5.5100 - 36006 5.5150 5.4500 197677.57 163 5.4850 GRS543003008 QUAL 02/09/2025 1.2400 - 53937 1.2980 1.2360 67327.66 111 1.2980 GRS396003006 QUEST 02/09/2025 7.4800 - 38717 7.6200 7.3200 288474.79 190 7.5600 GRS310003009 REVOIL 02/09/2025 1.6600 - 20547 1.7200 1.6550 34787.44 81 1.7200 GRS473003002 SAR 02/09/2025 14.4200 - 87707 14.5400 14.4200 1273172.98 1470 14.5200 GRS204003008 SIDMA 02/09/2025 1.6700 - 6427 1.7250 1.5850 10392.33 28 1.7250 GRS484003009 SPACE 02/09/2025 7.8000 - 24476 8.1800 7.8000 193784.16 157 8.1800 GRS402003008 SPIR 02/09/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 02/09/2025 15.2000 - 8580 15.4000 14.8000 129147.45 81 15.3000 GRS004013009 TITC 02/09/2025 36.3000 - 90253 37.3000 36.0000 3289370.25 1054 37.1500 BE0974338700 TPEIR 02/09/2025 6.6520 - 2941450 6.7400 6.5500 19576205.23 3721 6.6700 GRS014003032 TRASTOR 02/09/2025 1.3000 - 2088 1.3200 1.2900 2716.02 18 1.3000 GRS487003006 TRESTATES 02/09/2025 1.7050 - 68453 1.7550 1.6700 117877.66 90 1.7500 GRS534003009 VIO 02/09/2025 6.3800 - 282411 6.5600 6.2700 1804974.70 768 6.5300 BE0974271034 VOSYS 02/09/2025 2.4200 - 1100 2.5200 2.3400 2654.68 12 2.4800 GRS407183003 XYLEK 02/09/2025 0.2750 - 24620 0.2800 0.2740 6849.82 24 0.2800 GRS131003006 XYLEP 02/09/2025 0.4700 - 350 0.4700 0.4500 162.40 5 0.4500 GRS131004004 YALCO 02/09/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005