SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/09/2024 4.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 18/09/2024 5.8400 - 6757 5.8500 5.8000 39390.96 70 5.8400 AT0000A325L0 ADMIE 18/09/2024 2.2500 - 422055 2.2800 2.2350 952434.09 349 2.2600 GRS518003009 AEGN 18/09/2024 10.7000 - 41799 10.7900 10.5400 444502.49 297 10.7100 GRS495003006 AIA 18/09/2024 7.6200 - 68778 7.6860 7.6200 526174.43 733 7.6700 GRS536003007 AKRIT 18/09/2024 0.7600 - 433 0.7600 0.7500 328.98 6 0.7500 GRS373173004 ALMY 18/09/2024 2.8250 - 278 2.8400 2.8200 785.54 9 2.8400 GRS289103004 ALPHA 18/09/2024 1.5685 - 3583368 1.5875 1.5600 5621796.73 1626 1.5700 GRS015003007 ANDRO 18/09/2024 6.4800 - 1531 6.5000 6.4800 9921.30 10 6.4800 GRS433003019 ASCO 18/09/2024 2.7800 - 11935 2.8100 2.7700 33324.50 73 2.7800 GRS404003006 ASTAK 18/09/2024 7.0000 - 150 7.0800 6.8600 1049.00 3 6.8600 GRS331043000 ATEK 18/09/2024 0.3560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 18/09/2024 8.7000 - 600 8.7000 8.7000 5220.00 15 8.7000 GRS504003021 ATTICA 18/09/2024 2.3300 - 4159 2.3400 2.2900 9671.58 18 2.2900 GRS144003001 AVAX 18/09/2024 1.3400 - 71068 1.3520 1.3240 95436.13 142 1.3500 GRS213213002 AVE 18/09/2024 0.4650 - 1000 0.4550 0.4550 455.00 2 0.4550 GRS489003004 BELA 18/09/2024 24.4000 - 68916 24.7600 24.3200 1685638.94 789 24.7600 GRS282183003 BIOKA 18/09/2024 1.8700 - 7455 1.9100 1.8700 14049.92 44 1.9000 GRS165063009 BIOSK 18/09/2024 1.7850 - 7569 1.8200 1.7600 13490.88 25 1.8100 GRS084003011 BIOT 18/09/2024 0.2580 - 411 0.2340 0.2340 96.17 1 0.2340 GRS135003002 BLEKEDROS 18/09/2024 3.5800 - 3940 3.5800 3.5600 14083.52 32 3.5700 GRS524003001 BRIQ 18/09/2024 1.9800 - 20108 1.9900 1.9750 39905.93 33 1.9900 GRS517003000 CENER 18/09/2024 9.8900 - 122040 9.9000 9.7700 1199918.69 430 9.8200 BE0974303357 CENTR 18/09/2024 0.3580 - 36117 0.3580 0.3490 12746.81 74 0.3530 GRS449003003 CNLCAP 18/09/2024 7.0500 - 97 7.0500 7.0500 683.85 2 7.0500 GRS520003005 CPI 18/09/2024 0.6020 - 5601 0.6160 0.6000 3374.51 8 0.6160 GRS413313008 DAIOS 18/09/2024 3.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 18/09/2024 9.5900 - 7692 9.6900 9.5600 74244.97 99 9.6900 GRS525003000 DOMIK 18/09/2024 3.2100 - 6310 3.2800 3.2000 20327.04 70 3.2250 GRS364253005 DROME 18/09/2024 0.2980 - 276 0.2980 0.2980 82.25 2 0.2980 GRS412503005 DUR 18/09/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/09/2024 33.2000 - 10482 34.0000 32.9800 346838.18 53 34.0000 CH0198251305 EKTER 18/09/2024 1.9060 - 33701 1.9320 1.9040 64673.69 138 1.9280 GRS222213001 ELBE 18/09/2024 5.7000 - 210 5.7000 5.6000 1196.00 3 5.6000 GRS240003012 ELHA 18/09/2024 1.8340 - 76803 1.8640 1.8260 141888.69 235 1.8620 GRS281003004 ELIN 18/09/2024 2.0100 - 5081 2.0300 1.9700 10225.62 24 2.0200 GRS477003008 ELLAKTOR 18/09/2024 1.9560 - 124247 1.9800 1.9560 243759.40 229 1.9660 GRS191213008 ELPE 18/09/2024 7.0150 - 152746 7.1100 6.9950 1072268.81 602 7.1100 GRS298343005 ELSTR 18/09/2024 2.1200 - 1594 2.1200 2.0500 3318.52 24 2.0800 GRS088003017 ELTON 18/09/2024 1.6520 - 3506 1.6740 1.6260 5751.80 40 1.6740 GRS397003005 EPIL 18/09/2024 0.1190 - 200 0.1080 0.1080 21.60 1 0.1080 GRS045003001 EPSIL 18/09/2024 12.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS498003003 ETE 18/09/2024 7.3340 - 978023 7.4800 7.3340 7219703.28 2038 7.4100 GRS003003035 EUROB 18/09/2024 1.9700 - 2007536 1.9780 1.9565 3944860.19 1382 1.9645 GRS323003012 EUROC 18/09/2024 1.2650 - 62988 1.2700 1.2400 78764.90 70 1.2700 GRS439003005 EVROF 18/09/2024 1.4900 - 2861 1.5200 1.4850 4267.14 15 1.5200 GRS385113006 EXAE 18/09/2024 4.4750 - 18825 4.5100 4.4750 84518.29 126 4.5000 GRS395363005 EYAPS 18/09/2024 3.1600 - 1642 3.2500 3.1400 5197.13 13 3.2500 GRS428003008 EYDAP 18/09/2024 5.5700 - 28781 5.5700 5.5000 159609.17 155 5.5500 GRS359353000 FIER 18/09/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 18/09/2024 7.9000 - 524 8.0000 7.9000 4155.00 4 7.9000 GRS259003002 FOYRK 18/09/2024 4.0000 - 22426 4.0350 3.9650 89732.56 90 4.0200 GRS096003009 FRIGO 18/09/2024 0.1870 - 79333 0.1950 0.1870 15243.27 26 0.1950 GRS346003015 GEBKA 18/09/2024 1.3100 - 12537 1.3450 1.3000 16417.39 59 1.3450 GRS137003000 GEKTERNA 18/09/2024 17.3400 - 97453 17.5000 17.1600 1686056.68 475 17.5000 GRS145003000 HAIDE 18/09/2024 0.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 18/09/2024 15.1500 - 447580 15.1700 15.0500 6772374.54 1107 15.0700 GRS260333000 IATR 18/09/2024 1.5000 - 1431 1.5350 1.5000 2155.87 23 1.5350 GRS147233001 IKTIN 18/09/2024 0.3700 - 76253 0.3790 0.3640 27897.84 112 0.3790 GRS372003004 ILYDA 18/09/2024 1.6150 - 1200 1.6150 1.5700 1903.70 13 1.5800 GRS475003018 INKAT 18/09/2024 4.8500 - 206858 4.9550 4.8500 1010788.26 473 4.9550 GRS432003028 INLIF 18/09/2024 4.8700 - 3866 4.8700 4.8100 18708.61 32 4.8200 GRS805003001 INLOT 18/09/2024 1.1300 - 735245 1.1500 1.1260 834711.81 604 1.1480 GRS343313003 INTEK 18/09/2024 5.9300 - 10102 5.9300 5.8400 59380.74 64 5.8700 GRS148003015 INTERCO 18/09/2024 2.3200 - 800 2.3400 2.3200 1862.00 2 2.3200 GRS516003001 INTET 18/09/2024 1.2650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS247003007 INTRK 18/09/2024 2.9800 - 32355 3.0750 2.9800 97267.83 146 3.0300 GRS087003000 KARE 18/09/2024 322.0000 - 4 320.0000 320.0000 1280.00 1 320.0000 GRS120003009 KEKR 18/09/2024 1.4300 - 2581 1.4300 1.4100 3670.17 7 1.4300 GRS070003009 KEPEN 18/09/2024 1.6000 - 420 1.5800 1.5000 631.00 5 1.5000 GRS438003006 KLM 18/09/2024 1.6000 - 13902 1.6400 1.5500 21922.29 35 1.6300 GRS474003001 KORDE 18/09/2024 0.4490 - 4709 0.4540 0.4320 2057.78 17 0.4340 GRS384003000 KRI 18/09/2024 13.4000 - 19301 13.5500 13.1500 258031.30 128 13.5500 GRS469003024 KTILA 18/09/2024 1.8000 - 250 1.8500 1.8500 462.50 1 1.8500 GRS354003006 KYLO 18/09/2024 2.4900 - 1210 2.4900 2.4800 3008.80 6 2.4800 GRS117123000 KYRI 18/09/2024 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS295003008 KYSA 18/09/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 18/09/2024 7.2500 - 136987 7.3100 7.1900 994031.91 554 7.2900 GRS245213004 LAMPS 18/09/2024 36.6000 - 642 36.6000 36.0000 23486.20 9 36.6000 GRS128003001 LANAC 18/09/2024 0.8650 - 797 0.8800 0.8600 687.57 6 0.8800 GRS047063003 LAVI 18/09/2024 0.8000 - 27791 0.8170 0.7950 22347.90 35 0.8170 GRS246003008 LEBEK 18/09/2024 0.2780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 18/09/2024 0.2660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 18/09/2024 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 18/09/2024 0.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 18/09/2024 2.4000 - 276 2.4100 2.3500 650.02 11 2.4100 GRS424003002 MERKO 18/09/2024 43.2000 - 20 43.2000 43.2000 864.00 1 43.2000 GRK014011008 MEVA 18/09/2024 3.8600 - 615 3.8700 3.7600 2329.95 6 3.8000 GRS319103008 MIG 18/09/2024 3.3400 - 2728 3.3700 3.2800 9038.55 36 3.3050 GRS314003013 MIN 18/09/2024 0.5650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MLS 18/09/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 18/09/2024 3.9600 - 465 3.9900 3.7800 1842.90 8 3.9000 GRS375183001 MOH 18/09/2024 21.3000 - 381352 21.4800 21.1800 8120605.32 2151 21.2800 GRS426003000 MOTO 18/09/2024 2.6400 - 21543 2.6600 2.6100 56754.24 78 2.6400 GRS488003005 MOYZK 18/09/2024 0.7450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 18/09/2024 0.6800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 18/09/2024 33.2200 - 118360 33.7400 33.2200 3944464.70 1284 33.6000 GRS393503008 NAKAS 18/09/2024 2.9000 - 10 2.7800 2.7800 27.80 1 2.7800 GRS387503006 NAYP 18/09/2024 0.8940 - 140 0.9360 0.8880 125.28 4 0.9360 GRS265003004 NOVAL 18/09/2024 2.6150 - 19157 2.6350 2.5650 49994.80 59 2.6350 GRS824003008 OLTH 18/09/2024 20.3000 - 1791 20.6000 20.3000 36493.50 38 20.5000 GRS427003009 OLYMP 18/09/2024 2.4400 - 10868 2.4600 2.3700 26230.33 63 2.4600 GRS403003007 OPAP 18/09/2024 15.9000 - 168061 15.9900 15.8400 2676698.23 1060 15.9100 GRS419003009 OPTIMA 18/09/2024 12.9800 - 13897 13.0000 12.8000 179639.58 113 12.8800 GRS533003000 ORILINA 18/09/2024 0.8210 - 19593 0.8280 0.8150 16147.01 45 0.8280 GRS535003008 OTOEL 18/09/2024 11.2000 - 6811 11.2000 10.9400 75775.90 90 11.2000 GRS337003008 PAIR 18/09/2024 0.9840 - 485 1.0000 0.9540 474.22 13 0.9560 GRS275073005 PAP 18/09/2024 2.2900 - 7546 2.3000 2.2600 17185.22 47 2.3000 GRS065003014 PERF 18/09/2024 6.6300 - 9851 6.6400 6.6000 65301.98 55 6.6400 GRS505003004 PETRO 18/09/2024 7.9600 - 4866 8.0000 7.9200 38704.52 40 8.0000 GRS345503007 PLAKR 18/09/2024 14.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 18/09/2024 3.8700 - 16084 3.8900 3.8400 62211.32 96 3.8800 GRS239003007 PPA 18/09/2024 26.7500 - 7491 27.0500 26.7500 201065.15 41 26.9000 GRS470003013 PPC 18/09/2024 11.2700 - 259053 11.4900 11.2300 2937131.75 913 11.4300 GRS434003000 PRD 18/09/2024 0.2200 - 13750 0.2200 0.2200 3025.00 10 0.2200 GRS184003002 PREMIA 18/09/2024 1.1700 - 76261 1.1840 1.1620 89074.79 195 1.1840 GRS497003012 PRODEA 18/09/2024 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 18/09/2024 5.2100 - 71649 5.2800 5.1100 371597.39 199 5.1100 GRS472003011 PROFK 18/09/2024 1.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QUAL 18/09/2024 1.1800 - 13681 1.1980 1.1700 16192.71 37 1.1800 GRS396003006 QUEST 18/09/2024 5.2400 - 15586 5.2900 5.2000 81711.86 102 5.2700 GRS310003009 REVOIL 18/09/2024 1.7700 - 11756 1.7750 1.7350 20697.39 46 1.7700 GRS473003002 SAR 18/09/2024 10.8000 - 25325 10.9600 10.7800 275468.86 349 10.9400 GRS204003008 SATOK 18/09/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 18/09/2024 1.6000 - 2014 1.6000 1.5550 3181.83 17 1.6000 GRS484003009 SPACE 18/09/2024 6.3600 - 1411 6.3600 6.2000 8855.04 28 6.3200 GRS402003008 SPIR 18/09/2024 0.1270 - 12299 0.1320 0.1260 1563.47 7 0.1320 GRS284183001 TATT 18/09/2024 4.5800 - 79326 5.4600 4.5800 385238.94 778 5.4600 GRS001003045 TELL 18/09/2024 13.5000 - 4101 13.6500 13.4500 55440.70 33 13.5000 GRS004013009 TENERGY 18/09/2024 19.5000 - 333868 19.5000 19.4100 6495762.87 511 19.4200 GRS496003005 TITC 18/09/2024 32.5000 - 16344 32.9500 32.2500 532439.95 264 32.9500 BE0974338700 TPEIR 18/09/2024 3.7930 - 1324655 3.8700 3.7930 5067624.54 1771 3.8600 GRS014003032 TRASTOR 18/09/2024 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 18/09/2024 1.6100 - 30314 1.6200 1.6060 48954.75 79 1.6060 GRS534003009 VIO 18/09/2024 5.5200 - 134609 5.6200 5.5100 747106.59 366 5.5400 BE0974271034 VIS 18/09/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 VOSYS 18/09/2024 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 18/09/2024 0.2940 - 39375 0.2990 0.2890 11664.09 42 0.2990 GRS131003006 XYLEP 18/09/2024 0.3700 - 90 0.3700 0.3700 33.30 1 0.3700 GRS131004004 YALCO 18/09/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005