SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 02/12/2025 6.2500 - 261 6.2500 6.0000 1577.00 10 6.0000 GRS059063008 ACAG 02/12/2025 5.5000 - 23497 5.5300 5.4300 129046.62 71 5.4300 AT0000A325L0 ADMIE 02/12/2025 2.8500 - 277083 2.8600 2.8050 787378.16 504 2.8200 GRS518003009 AEGN 02/12/2025 14.1000 - 89474 14.2400 13.9800 1263844.80 609 14.0000 GRS495003006 AEM 02/12/2025 6.4500 - 56329 6.5150 6.4300 364273.15 156 6.4800 GRS541003000 AIA 02/12/2025 10.1400 - 151781 10.2900 10.1400 1543543.69 626 10.1500 GRS536003007 AKRIT 02/12/2025 1.0400 - 2247 1.0400 1.0300 2333.01 21 1.0300 GRS373173004 AKTR 02/12/2025 9.2200 - 379984 9.2700 9.1500 3491988.78 723 9.2500 GRS432003028 ALMY 02/12/2025 5.0400 - 29704 5.0600 4.9600 149049.61 92 4.9600 GRS289103004 ALPHA 02/12/2025 3.4710 - 3993569 3.5140 3.4600 13904321.57 3387 3.4840 GRS830003000 ANDRO 02/12/2025 7.9600 - 3346 8.0200 7.9400 26758.30 28 8.0000 GRS433003019 ASCO 02/12/2025 4.1000 - 11541 4.1400 4.0700 47352.82 56 4.1400 GRS404003006 ASTAK 02/12/2025 7.2800 - 2574 7.2800 7.2400 18685.76 41 7.2400 GRS331043000 ATEK 02/12/2025 1.6200 - 1122 1.6400 1.5900 1814.68 6 1.6200 GRS340263003 ATRUST 02/12/2025 12.3000 - 812 12.4000 12.3000 9988.20 8 12.3000 GRS504003021 ATTICA 02/12/2025 1.8200 - 51455 1.8550 1.7800 93577.40 136 1.8000 GRS144003001 AVAX 02/12/2025 2.4400 - 102727 2.4550 2.4100 250637.92 221 2.4100 GRS213213002 AVE 02/12/2025 0.4980 - 41900 0.5000 0.4900 20869.72 51 0.4950 GRS489003004 BELA 02/12/2025 27.4000 - 305588 27.6000 27.3200 8389496.22 2002 27.3200 GRS282183003 BIOKA 02/12/2025 1.9000 - 64104 1.9600 1.8900 122473.97 161 1.9550 GRS165063009 BIOSK 02/12/2025 3.0300 - 9385 3.0400 2.8900 28009.32 59 3.0300 GRS084003011 BIOT 02/12/2025 0.2060 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 02/12/2025 4.2000 - 2400 4.2000 4.1500 10073.00 21 4.1500 GRS524003001 BOCHGR 02/12/2025 7.9800 - 632320 8.1200 7.9800 5081265.96 1163 8.0600 IE00BD5B1Y92 BRIQ 02/12/2025 2.9000 - 23564 2.9100 2.8700 68265.14 53 2.9000 GRS517003000 CENER 02/12/2025 14.9200 - 320915 14.9800 14.7400 4776236.04 1314 14.7800 BE0974303357 CENTR 02/12/2025 0.3460 - 3800 0.3460 0.3450 1313.08 3 0.3450 GRS449003003 CNLCAP 02/12/2025 6.8000 - 67 6.8000 6.8000 455.60 9 6.8000 GRS520003005 CPI 02/12/2025 0.5620 - 1500 0.5780 0.5620 846.55 2 0.5780 GRS413313008 CREDIA 02/12/2025 1.5140 - 838555 1.5180 1.4640 1258073.44 628 1.4640 GRS001003052 DAIOS 02/12/2025 7.2000 - 656 7.2000 7.1500 4710.65 14 7.2000 GRS382073005 DIMAND 02/12/2025 10.0000 - 14688 10.0500 9.8600 145905.84 58 9.8800 GRS525003000 DOMIK 02/12/2025 1.9900 - 4239 2.0200 1.9700 8405.21 19 2.0100 GRS364253005 DROME 02/12/2025 0.3700 - 17715 0.3760 0.3560 6530.09 26 0.3760 GRS412503005 DUR 02/12/2025 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 02/12/2025 43.0000 - 13016 43.7000 42.9200 564509.72 165 43.4000 CH0198251305 EIS 02/12/2025 1.7940 - 64694 1.8000 1.7640 115483.68 88 1.7980 GRS439003005 EKTER 02/12/2025 2.9150 - 49863 2.9550 2.8700 145688.91 158 2.9400 GRS222213001 ELBE 02/12/2025 5.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 02/12/2025 3.4000 - 346659 3.4400 3.3100 1176188.63 545 3.3300 GRS281003004 ELIN 02/12/2025 2.4000 - 1531 2.4500 2.3900 3691.35 9 2.4400 GRS477003008 ELLAKTOR 02/12/2025 1.7820 - 405256 1.8260 1.7800 729539.35 482 1.7900 GRS191213008 ELPE 02/12/2025 8.3850 - 131674 8.4050 8.2800 1099949.29 708 8.2800 GRS298343005 ELSTR 02/12/2025 2.4500 - 4594 2.4700 2.4000 11086.24 20 2.4700 GRS088003017 ELTON 02/12/2025 1.9300 - 132679 1.9900 1.9200 257139.68 267 1.9700 GRS397003005 EPIL 02/12/2025 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 02/12/2025 13.6900 - 1707373 13.7500 13.6150 23343340.59 3257 13.6900 GRS003003035 EUROB 02/12/2025 3.5850 - 10385060 3.5850 3.5240 37002695.91 4651 3.5390 GRS323003012 EVR 02/12/2025 1.9000 - 15440 1.9050 1.8600 28998.20 52 1.8650 GRS474003001 EVROF 02/12/2025 3.1200 - 11485 3.1200 3.0500 35472.90 25 3.0900 GRS385113006 EXAE 02/12/2025 6.3500 - 329473 6.3500 6.2900 2081373.66 595 6.3200 GRS395363005 EYAPS 02/12/2025 3.8700 - 49176 3.9200 3.8200 190590.55 154 3.8200 GRS428003008 EYDAP 02/12/2025 7.4500 - 127301 7.5100 7.3800 945459.01 380 7.4100 GRS359353000 FAIS 02/12/2025 3.4600 - 47964 3.4800 3.4500 165962.17 100 3.4600 GRS542003009 FLEXO 02/12/2025 8.0000 - 1500 8.0000 8.0000 12000.00 2 8.0000 GRS259003002 FOYRK 02/12/2025 4.1200 - 32206 4.1450 4.0550 132230.28 179 4.0550 GRS096003009 FRIGO 02/12/2025 0.4890 - 8390 0.4930 0.4760 4108.14 20 0.4930 GRS346003015 GEBKA 02/12/2025 2.4400 - 20763 2.4600 2.4200 50676.42 67 2.4300 GRS137003000 GEKTERNA 02/12/2025 25.0600 - 193903 25.1200 24.8200 4833460.90 761 24.8800 GRS145003000 HAIDE 02/12/2025 0.7200 - 283 0.7400 0.7200 205.71 16 0.7250 GRS350263000 HTO 02/12/2025 17.5000 - 461246 17.5600 17.3100 8055608.90 1370 17.3100 GRS260333000 IATR 02/12/2025 1.9000 - 12493 1.9000 1.8450 23441.56 55 1.9000 GRS147233001 IKTIN 02/12/2025 0.4350 - 136894 0.4460 0.4280 59230.41 183 0.4450 GRS372003004 ILYDA 02/12/2025 4.9500 - 5134 5.0000 4.8600 25326.96 40 4.8600 GRS475003018 INLIF 02/12/2025 5.9200 - 10250 6.0000 5.9200 61057.36 56 6.0000 GRS805003001 INLOT 02/12/2025 1.0420 - 7025029 1.0440 1.0260 7299586.93 1665 1.0260 GRS343313003 INTEK 02/12/2025 5.8900 - 56456 5.8900 5.8400 331153.87 201 5.8800 GRS148003015 INTET 02/12/2025 1.4500 - 674 1.4500 1.3600 969.88 9 1.4400 GRS247003007 INTRK 02/12/2025 3.3450 - 116572 3.3700 3.3150 389393.86 273 3.3500 GRS087003000 KARE 02/12/2025 340.0000 - 373 342.0000 338.0000 127274.00 53 342.0000 GRS120003009 KEKR 02/12/2025 1.9600 - 17647 2.0300 1.9450 34642.55 70 2.0200 GRS070003009 KORDE 02/12/2025 0.4840 - 1211 0.4880 0.4740 586.83 7 0.4870 GRS384003000 KRI 02/12/2025 19.0800 - 10107 19.2000 18.9800 192179.18 87 19.0000 GRS469003024 KYLO 02/12/2025 3.6800 - 9482 3.6800 3.6400 34660.89 29 3.6500 GRS117123000 KYSA 02/12/2025 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 02/12/2025 7.0400 - 102026 7.0500 6.9800 716255.76 458 7.0000 GRS245213004 LAMPS 02/12/2025 46.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 02/12/2025 1.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 02/12/2025 0.8350 - 14474 0.8350 0.8200 11973.44 22 0.8210 GRS246003008 LEBEK 02/12/2025 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 02/12/2025 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 02/12/2025 2.2000 - 10 2.2000 2.2000 22.00 1 2.2000 GRS461003006 MATHIO 02/12/2025 0.9550 - 148 0.9650 0.9400 140.82 4 0.9650 GRS374003002 MEDIC 02/12/2025 2.5400 - 1017 2.5400 2.5300 2581.78 10 2.5300 GRS424003002 MERKO 02/12/2025 35.2000 - 120 35.8000 35.0000 4222.00 5 35.0000 GRK014011008 MEVA 02/12/2025 8.6000 - 1055 8.7000 8.5000 9021.25 6 8.7000 GRS319103008 MIG 02/12/2025 3.7900 - 16271 3.8300 3.7800 61825.98 321 3.8000 GRS314003013 MIN 02/12/2025 0.6660 - 4822 0.7000 0.6600 3242.12 36 0.7000 GRS237003009 MODA 02/12/2025 5.4000 - 1630 5.4000 5.2800 8726.40 12 5.2800 GRS375183001 MOH 02/12/2025 29.4400 - 89948 29.6800 29.3000 2650019.34 960 29.5200 GRS426003000 MOTO 02/12/2025 2.6300 - 23416 2.6800 2.6300 62088.67 67 2.6500 GRS488003005 MOYZK 02/12/2025 0.5500 - 12898 0.5700 0.5500 7183.86 5 0.5500 GRS054003009 MPITR 02/12/2025 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MTLN 02/12/2025 43.7800 - 282243 44.4000 43.7800 12436966.72 3110 44.0000 GB00BTQGS779 NAKAS 02/12/2025 4.0600 - 1120 4.0600 3.7200 4514.40 5 3.8000 GRS387503006 NAYP 02/12/2025 1.3050 - 2470 1.3100 1.3000 3224.06 22 1.3050 GRS265003004 NOVAL 02/12/2025 2.7400 - 66342 2.7700 2.7400 182502.46 104 2.7600 GRS824003008 OLTH 02/12/2025 34.9000 - 2192 34.9000 34.0000 75048.80 24 34.5000 GRS427003009 OLYMP 02/12/2025 2.2800 - 9455 2.3100 2.2800 21644.65 35 2.3000 GRS403003007 ONYX 02/12/2025 2.2600 - 66150 2.2800 2.2200 149095.50 163 2.2600 GRS530003003 OPAP 02/12/2025 18.0200 - 632806 18.1700 17.8600 11389492.59 2219 17.9000 GRS419003009 OPTIMA 02/12/2025 7.7300 - 413071 7.8400 7.6500 3161271.08 760 7.6900 GRS533003000 ORILINA 02/12/2025 0.7880 - 51521 0.7900 0.7760 40632.04 37 0.7880 GRS535003008 OTOEL 02/12/2025 11.7200 - 18687 11.7200 11.5400 217731.12 167 11.6800 GRS337003008 PAIR 02/12/2025 0.8620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 02/12/2025 3.0200 - 3599 3.0200 3.0100 10836.00 27 3.0200 GRS065003014 PERF 02/12/2025 7.0000 - 18461 7.0900 6.9800 129934.30 80 7.0000 GRS505003004 PETRO 02/12/2025 8.5600 - 5782 8.6400 8.5400 49745.20 30 8.5400 GRS345503007 PLAKR 02/12/2025 15.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 02/12/2025 4.0050 - 25881 4.0200 3.9750 103517.13 150 4.0200 GRS239003007 PPA 02/12/2025 40.6000 - 4476 40.9000 40.4500 181759.25 83 40.5500 GRS470003013 PPC 02/12/2025 17.7700 - 688256 17.8900 17.3400 12223610.38 3347 17.3400 GRS434003000 PRD 02/12/2025 0.4400 - 25709 0.4400 0.4220 11009.27 47 0.4400 GRS184003002 PREMIA 02/12/2025 1.3700 - 132413 1.3760 1.3500 180573.99 265 1.3560 GRS497003012 PRODEA 02/12/2025 5.9000 - 100 5.9000 5.9000 590.00 1 5.9000 GRS509003018 PROF 02/12/2025 7.1500 - 10255 7.1800 7.0800 72929.71 50 7.1800 GRS472003011 PROFK 02/12/2025 1.3650 - 480 1.3650 1.3400 645.20 3 1.3400 GRS095003000 QLCO 02/12/2025 5.5900 - 66629 5.6200 5.5650 372847.21 225 5.5700 GRS543003008 QUAL 02/12/2025 1.2800 - 29368 1.3120 1.2800 38010.55 68 1.3000 GRS396003006 QUEST 02/12/2025 7.1400 - 16389 7.1800 7.0400 116351.18 81 7.1500 GRS310003009 REALCONS 02/12/2025 5.0800 - 19989 5.1000 5.0000 100719.12 55 5.1000 GRS522003003 REVOIL 02/12/2025 1.6700 - 12480 1.6950 1.6700 21100.15 42 1.6950 GRS473003002 SAR 02/12/2025 12.4800 - 17791 12.5000 12.2600 221307.30 199 12.2600 GRS204003008 SIDMA 02/12/2025 1.7900 - 3260 1.8200 1.7400 5776.91 27 1.8050 GRS484003009 SPACE 02/12/2025 7.2000 - 3138 7.3800 7.2000 22752.70 28 7.2000 GRS402003008 SPIR 02/12/2025 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TELL 02/12/2025 14.9000 - 2707 15.0000 14.9000 40548.35 31 15.0000 GRS004013009 TITC 02/12/2025 45.3000 - 38569 45.3000 44.7000 1738482.15 447 45.0000 BE0974338700 TPEIR 02/12/2025 7.1600 - 5693958 7.2100 7.1400 40781321.36 3502 7.1500 GRS014003032 TRASTOR 02/12/2025 1.2300 - 2374 1.2300 1.2100 2910.22 15 1.2200 GRS487003006 TRESTATES 02/12/2025 1.9050 - 185066 1.9250 1.8750 353288.00 190 1.9000 GRS534003009 VIO 02/12/2025 10.4600 - 218036 10.4600 9.8700 2224677.19 666 9.8800 BE0974271034 VOSYS 02/12/2025 2.2200 - 3679 2.2800 2.2000 8214.02 33 2.2800 GRS407183003 XYLEK 02/12/2025 0.2650 - 33724 0.2690 0.2620 8977.42 26 0.2690 GRS131003006 XYLEP 02/12/2025 0.4460 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 02/12/2025 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005 YKNOT 02/12/2025 2.5800 - 35877 2.6700 2.5000 92372.61 92 2.5500 GRS295003008