SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 02/10/2025 6.9500 - 209 6.9500 6.0000 1335.00 11 6.0000 GRS059063008 ACAG 02/10/2025 4.9700 - 29326 5.0100 4.9450 145749.38 127 4.9500 AT0000A325L0 ADMIE 02/10/2025 3.0550 - 196362 3.1200 3.0500 604048.67 551 3.1000 GRS518003009 AEGN 02/10/2025 13.3600 - 101810 13.5400 13.2800 1361803.06 753 13.3200 GRS495003006 AEM 02/10/2025 6.3600 - 69391 6.3600 6.2000 437380.16 302 6.2250 GRS541003000 AIA 02/10/2025 10.1400 - 122592 10.3600 10.1400 1251811.77 766 10.2300 GRS536003007 AKRIT 02/10/2025 1.1250 - 581 1.1250 1.0950 642.95 12 1.1050 GRS373173004 AKTR 02/10/2025 8.8400 - 393279 8.8500 8.7200 3443704.37 682 8.7200 GRS432003028 ALMY 02/10/2025 4.9400 - 23833 5.0400 4.9300 118641.12 89 4.9800 GRS289103004 ALPHA 02/10/2025 3.6660 - 7380997 3.7250 3.6440 27100565.09 4171 3.6920 GRS830003000 ANDRO 02/10/2025 7.8000 - 4074 7.8000 7.7000 31611.56 29 7.7000 GRS433003019 ASCO 02/10/2025 3.8800 - 13482 3.9600 3.8400 52621.93 87 3.8400 GRS404003006 ASTAK 02/10/2025 7.2600 - 4144 7.2800 7.2000 30011.10 57 7.2000 GRS331043000 ATEK 02/10/2025 1.6300 - 1871 1.7200 1.5900 3053.22 28 1.6400 GRS340263003 ATRUST 02/10/2025 9.1000 - 1926 9.2000 8.8400 17467.78 21 9.2000 GRS504003021 ATTICA 02/10/2025 1.9900 - 18073 2.0000 1.9850 35930.49 66 2.0000 GRS144003001 AVAX 02/10/2025 2.4000 - 208282 2.4350 2.3700 498034.29 417 2.4350 GRS213213002 AVE 02/10/2025 0.5200 - 68650 0.5240 0.5080 35569.98 60 0.5200 GRS489003004 BELA 02/10/2025 29.3200 - 200846 29.7800 29.0800 5910049.32 1673 29.4200 GRS282183003 BIOKA 02/10/2025 1.8600 - 38166 1.8650 1.8250 70413.29 92 1.8500 GRS165063009 BIOSK 02/10/2025 2.8200 - 88628 2.9000 2.7800 244279.08 119 2.7800 GRS084003011 BIOT 02/10/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 02/10/2025 4.1200 - 2083 4.1200 4.1000 8577.13 20 4.1000 GRS524003001 BOCHGR 02/10/2025 8.0000 - 716190 8.1200 7.9800 5769351.54 956 8.0400 IE00BD5B1Y92 BRIQ 02/10/2025 2.9000 - 14055 2.9300 2.8900 40943.20 35 2.9200 GRS517003000 CENER 02/10/2025 12.9000 - 395920 12.9400 12.5400 5057780.92 1740 12.5400 BE0974303357 CENTR 02/10/2025 0.3390 - 101672 0.3430 0.3300 33855.01 39 0.3300 GRS449003003 CNLCAP 02/10/2025 6.8000 - 410 6.9000 6.7500 2784.50 5 6.7500 GRS520003005 CPI 02/10/2025 0.6480 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 CREDIA 02/10/2025 1.6500 - 762971 1.6740 1.6240 1259368.32 588 1.6600 GRS001003052 DAIOS 02/10/2025 6.8000 - 1060 7.1000 6.6500 7215.50 20 7.1000 GRS382073005 DIMAND 02/10/2025 10.0000 - 13339 10.0000 9.8800 132751.60 78 9.9800 GRS525003000 DOMIK 02/10/2025 2.1000 - 14394 2.2300 2.1000 30906.75 49 2.1900 GRS364253005 DROME 02/10/2025 0.3340 - 106973 0.3460 0.3310 35912.22 132 0.3460 GRS412503005 DUR 02/10/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 02/10/2025 38.9000 - 128039 39.6600 38.6400 4989969.72 1140 39.6400 CH0198251305 EIS 02/10/2025 1.2700 - 37825 1.2840 1.2600 47900.19 84 1.2680 GRS439003005 EKTER 02/10/2025 2.5300 - 351894 2.5550 2.4650 886115.82 675 2.4900 GRS222213001 ELBE 02/10/2025 5.7000 - 807 5.7500 5.7000 4602.65 6 5.7500 GRS240003012 ELHA 02/10/2025 2.9100 - 165378 2.9600 2.8950 483484.03 615 2.9050 GRS281003004 ELIN 02/10/2025 2.3000 - 9271 2.3000 2.2700 21167.29 41 2.3000 GRS477003008 ELLAKTOR 02/10/2025 1.3380 - 225453 1.3560 1.3320 301672.85 305 1.3500 GRS191213008 ELPE 02/10/2025 8.3400 - 91959 8.4300 8.3400 770412.40 527 8.4000 GRS298343005 ELSTR 02/10/2025 2.3600 - 7191 2.3700 2.3200 16807.96 53 2.3500 GRS088003017 ELTON 02/10/2025 1.8900 - 32013 1.9000 1.8200 59651.92 104 1.8550 GRS397003005 EPIL 02/10/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 02/10/2025 12.7950 - 1833804 12.9200 12.6800 23496577.13 3820 12.7500 GRS003003035 EUROB 02/10/2025 3.4050 - 8677757 3.4310 3.3690 29593164.64 4664 3.3690 GRS323003012 EVR 02/10/2025 2.0700 - 48889 2.0900 2.0500 100816.81 70 2.0900 GRS474003001 EVROF 02/10/2025 2.6600 - 10234 2.6600 2.6000 26779.62 41 2.6400 GRS385113006 EXAE 02/10/2025 6.5700 - 92971 6.5800 6.5000 608002.77 508 6.5500 GRS395363005 EYAPS 02/10/2025 3.6800 - 16727 3.7000 3.6300 61535.87 78 3.6400 GRS428003008 EYDAP 02/10/2025 6.6400 - 36943 6.7000 6.5500 245410.47 213 6.5900 GRS359353000 FAIS 02/10/2025 3.3850 - 31019 3.4050 3.3550 104666.15 93 3.3700 GRS542003009 FLEXO 02/10/2025 8.4500 - 256 9.1000 8.4500 2166.90 5 8.4500 GRS259003002 FOYRK 02/10/2025 4.3700 - 78491 4.3800 4.2650 337716.39 498 4.2650 GRS096003009 FRIGO 02/10/2025 0.5000 - 12517 0.5080 0.4900 6266.63 20 0.5080 GRS346003015 GEBKA 02/10/2025 2.0000 - 26797 2.0200 1.9100 52914.07 78 1.9150 GRS137003000 GEKTERNA 02/10/2025 22.4200 - 98514 22.7800 22.1800 2215277.10 772 22.7800 GRS145003000 HAIDE 02/10/2025 1.0000 - 1682 1.1000 0.8800 1653.09 36 0.8800 GRS350263000 HTO 02/10/2025 15.9600 - 383985 16.3500 15.9600 6186042.08 1708 16.2300 GRS260333000 IATR 02/10/2025 1.9800 - 38690 1.9800 1.8700 73658.83 109 1.9650 GRS147233001 IKTIN 02/10/2025 0.4025 - 135281 0.4100 0.4000 54452.83 115 0.4065 GRS372003004 ILYDA 02/10/2025 3.7400 - 55314 3.8000 3.5900 207245.14 151 3.7500 GRS475003018 INLIF 02/10/2025 5.3400 - 45999 5.4200 5.2800 245554.50 174 5.2800 GRS805003001 INLOT 02/10/2025 1.2600 - 8859890 1.3000 1.2200 11054161.17 2853 1.3000 GRS343313003 INTEK 02/10/2025 5.7300 - 46836 5.8100 5.7000 269302.07 245 5.7000 GRS148003015 INTET 02/10/2025 1.4000 - 22058 1.4000 1.3700 30840.96 14 1.4000 GRS247003007 INTRK 02/10/2025 3.4900 - 87830 3.5700 3.4850 309130.35 269 3.5500 GRS087003000 KARE 02/10/2025 340.0000 - 222 348.0000 338.0000 75686.00 54 348.0000 GRS120003009 KEKR 02/10/2025 2.2800 - 22402 2.3300 2.2600 51202.45 75 2.3200 GRS070003009 KORDE 02/10/2025 0.4780 - 15510 0.4790 0.4500 7193.10 72 0.4780 GRS384003000 KRI 02/10/2025 17.2800 - 16055 17.8400 17.2800 282410.70 172 17.7800 GRS469003024 KTILA 02/10/2025 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 02/10/2025 3.7000 - 4665 3.7400 3.6700 17206.69 30 3.7000 GRS117123000 KYRI 02/10/2025 1.9900 - 38709 2.0900 1.9050 77279.30 144 1.9200 GRS295003008 KYSA 02/10/2025 1.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 02/10/2025 7.7600 - 163543 7.8100 7.7500 1274470.67 659 7.8100 GRS245213004 LAMPS 02/10/2025 40.0000 - 9 40.6000 40.6000 365.40 1 40.6000 GRS128003001 LANAC 02/10/2025 1.5200 - 202 1.5200 1.5200 307.04 1 1.5200 GRS047063003 LAVI 02/10/2025 0.8100 - 84672 0.8180 0.8030 68479.41 86 0.8130 GRS246003008 LEBEK 02/10/2025 0.3240 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 02/10/2025 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 02/10/2025 1.9800 - 10267 1.9900 1.8800 19759.64 86 1.9000 GRS461003006 MATHIO 02/10/2025 0.9250 - 2254 0.9450 0.9000 2084.10 21 0.9050 GRS374003002 MEDIC 02/10/2025 2.6200 - 6 2.6300 2.6100 15.72 3 2.6300 GRS424003002 MERKO 02/10/2025 35.0000 - 38 35.0000 35.0000 1330.00 3 35.0000 GRK014011008 MEVA 02/10/2025 8.4000 - 14613 8.6500 8.2000 121548.05 78 8.6500 GRS319103008 MIG 02/10/2025 4.0700 - 25297 4.1500 3.9900 103070.63 851 4.0000 GRS314003013 MIN 02/10/2025 0.6200 - 895 0.6300 0.6100 552.83 15 0.6100 GRS237003009 MODA 02/10/2025 5.4600 - 943 5.4800 5.3800 5109.34 18 5.4800 GRS375183001 MOH 02/10/2025 25.4600 - 102539 25.8600 25.4600 2620636.64 928 25.6000 GRS426003000 MOTO 02/10/2025 2.5900 - 9317 2.6300 2.5900 24395.66 31 2.6000 GRS488003005 MOYZK 02/10/2025 0.6250 - 430 0.6850 0.6150 266.55 2 0.6850 GRS054003009 MPITR 02/10/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 02/10/2025 48.0000 - 168940 48.6400 47.3400 8127849.50 1927 47.3400 GB00BTQGS779 NAKAS 02/10/2025 3.3800 - 20 3.2600 3.2600 65.20 1 3.2600 GRS387503006 NAYP 02/10/2025 1.1350 - 4812 1.1650 1.1100 5385.67 32 1.1650 GRS265003004 NOVAL 02/10/2025 2.6200 - 19042 2.6300 2.6000 49579.40 54 2.6300 GRS824003008 OLTH 02/10/2025 35.9000 - 325 36.0000 35.9000 11679.00 10 36.0000 GRS427003009 OLYMP 02/10/2025 2.4000 - 3347 2.4400 2.3900 8043.58 34 2.4200 GRS403003007 ONYX 02/10/2025 2.1900 - 35370 2.2500 2.1400 77099.90 104 2.2400 GRS530003003 OPAP 02/10/2025 20.2400 - 303454 20.2400 19.7500 6089921.98 1960 19.8000 GRS419003009 OPTIMA 02/10/2025 8.6000 - 395599 8.6300 8.4300 3397097.96 1128 8.4400 GRS533003000 ORILINA 02/10/2025 0.8120 - 23671 0.8140 0.8020 19172.29 33 0.8120 GRS535003008 OTOEL 02/10/2025 11.2800 - 48163 11.4400 11.2800 546142.14 196 11.4400 GRS337003008 PAIR 02/10/2025 0.9800 - 7100 1.0350 0.9420 6908.53 12 0.9500 GRS275073005 PAP 02/10/2025 2.9400 - 29130 2.9400 2.8700 85353.18 30 2.8700 GRS065003014 PERF 02/10/2025 6.1300 - 11545 6.2300 6.1300 71217.91 51 6.2000 GRS505003004 PETRO 02/10/2025 9.0600 - 5795 9.0800 8.9400 52419.70 38 9.0800 GRS345503007 PLAKR 02/10/2025 15.5000 - 35 15.5000 15.5000 542.50 1 15.5000 GRS326003019 PLAT 02/10/2025 4.0200 - 33432 4.0300 3.9750 133641.34 141 4.0000 GRS239003007 PPA 02/10/2025 43.6000 - 6980 45.1000 43.6000 309938.35 194 44.7500 GRS470003013 PPC 02/10/2025 14.2400 - 294632 14.5000 14.2400 4237826.64 1661 14.4000 GRS434003000 PRD 02/10/2025 0.5100 - 89705 0.5300 0.4860 46091.07 90 0.4860 GRS184003002 PREMIA 02/10/2025 1.3620 - 115476 1.3780 1.3560 157311.37 225 1.3740 GRS497003012 PRODEA 02/10/2025 6.0000 - 39 6.0500 5.9000 231.60 2 6.0500 GRS509003018 PROF 02/10/2025 7.0700 - 37881 7.2000 7.0200 269733.19 134 7.1800 GRS472003011 PROFK 02/10/2025 1.3150 - 7203 1.3150 1.2650 9301.55 28 1.2850 GRS095003000 QLCO 02/10/2025 5.3700 - 61873 5.3900 5.2750 329617.29 202 5.3800 GRS543003008 QUAL 02/10/2025 1.4520 - 111869 1.4900 1.4520 165009.00 123 1.4700 GRS396003006 QUEST 02/10/2025 7.2300 - 15619 7.3500 7.0900 113589.28 64 7.0900 GRS310003009 REALCONS 02/10/2025 5.1000 - 13718 5.1800 5.0200 69763.00 44 5.1800 GRS522003003 REVOIL 02/10/2025 1.7050 - 10712 1.7300 1.6800 18220.12 41 1.7300 GRS473003002 SAR 02/10/2025 13.0800 - 66112 13.1400 12.9800 864111.64 468 13.1400 GRS204003008 SIDMA 02/10/2025 1.6750 - 630 1.6850 1.6650 1054.91 10 1.6800 GRS484003009 SPACE 02/10/2025 7.8800 - 12567 8.1800 7.7600 100412.40 97 8.0000 GRS402003008 SPIR 02/10/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 02/10/2025 15.0000 - 4695 15.1000 15.0000 70668.35 24 15.1000 GRS004013009 TITC 02/10/2025 35.9000 - 147810 35.9000 34.6000 5246401.95 1087 34.6500 BE0974338700 TPEIR 02/10/2025 7.3400 - 2650218 7.4900 7.3340 19580574.16 3982 7.4400 GRS014003032 TRASTOR 02/10/2025 1.2900 - 690 1.3000 1.2700 891.09 9 1.2800 GRS487003006 TRESTATES 02/10/2025 1.8150 - 56358 1.8200 1.8000 102194.98 73 1.8100 GRS534003009 VIO 02/10/2025 7.6900 - 216192 7.6900 7.4200 1641866.11 768 7.4200 BE0974271034 VOSYS 02/10/2025 2.3000 - 1182 2.3400 2.2800 2723.60 13 2.3200 GRS407183003 XYLEK 02/10/2025 0.2640 - 26205 0.2650 0.2590 6910.03 41 0.2590 GRS131003006 XYLEP 02/10/2025 0.4640 - 687 0.4640 0.4180 288.87 3 0.4180 GRS131004004 YALCO 02/10/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005