SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 19/09/2024 4.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 19/09/2024 5.8500 - 15267 5.8700 5.8200 89264.13 71 5.8400 AT0000A325L0 ADMIE 19/09/2024 2.2600 - 441042 2.2900 2.2400 998106.11 488 2.2500 GRS518003009 AEGN 19/09/2024 10.7000 - 30329 10.7000 10.5600 323343.59 270 10.6100 GRS495003006 AIA 19/09/2024 7.5900 - 157715 7.6460 7.5900 1199329.95 1027 7.6120 GRS536003007 AKRIT 19/09/2024 0.7600 - 1210 0.7600 0.7000 919.00 9 0.7000 GRS373173004 ALMY 19/09/2024 2.8300 - 5373 2.8300 2.8000 15139.27 27 2.8300 GRS289103004 ALPHA 19/09/2024 1.5920 - 7118113 1.5920 1.5615 11258014.25 2674 1.5700 GRS015003007 ANDRO 19/09/2024 6.4800 - 1850 6.5000 6.4600 11984.42 16 6.4800 GRS433003019 ASCO 19/09/2024 2.7900 - 9737 2.8000 2.7700 27151.35 41 2.8000 GRS404003006 ASTAK 19/09/2024 7.0000 - 49 7.3000 6.8600 352.62 5 6.8600 GRS331043000 ATEK 19/09/2024 0.3560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 19/09/2024 8.7000 - 600 8.7000 8.7000 5220.00 12 8.7000 GRS504003021 ATTICA 19/09/2024 2.3700 - 26035 2.3700 2.3100 61273.04 45 2.3400 GRS144003001 AVAX 19/09/2024 1.3400 - 62953 1.3420 1.3280 83958.70 161 1.3400 GRS213213002 AVE 19/09/2024 0.4680 - 14626 0.4700 0.4380 6657.80 37 0.4400 GRS489003004 BELA 19/09/2024 24.4400 - 252675 24.4400 23.7200 6135901.38 2277 24.3000 GRS282183003 BIOKA 19/09/2024 1.8950 - 13912 1.9000 1.8250 25604.63 56 1.8700 GRS165063009 BIOSK 19/09/2024 1.7850 - 14482 1.7950 1.7600 25740.53 48 1.7900 GRS084003011 BIOT 19/09/2024 0.2620 - 9000 0.2620 0.2620 2358.00 2 0.2620 GRS135003002 BLEKEDROS 19/09/2024 3.5900 - 3800 3.5900 3.5700 13590.70 31 3.5700 GRS524003001 BRIQ 19/09/2024 1.9750 - 32023 1.9850 1.9750 63412.22 69 1.9800 GRS517003000 CENER 19/09/2024 9.9400 - 196195 10.0400 9.7700 1946529.53 592 9.8900 BE0974303357 CENTR 19/09/2024 0.3570 - 3300 0.3600 0.3520 1163.80 12 0.3600 GRS449003003 CNLCAP 19/09/2024 7.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS520003005 CPI 19/09/2024 0.6120 - 11471 0.6160 0.6000 6899.54 26 0.6160 GRS413313008 DAIOS 19/09/2024 3.2800 - 50 3.2000 3.2000 160.00 1 3.2000 GRS382073005 DIMAND 19/09/2024 9.5900 - 8174 9.6500 9.5200 78419.77 77 9.6500 GRS525003000 DOMIK 19/09/2024 3.2200 - 9108 3.2550 3.1500 29068.68 44 3.1500 GRS364253005 DROME 19/09/2024 0.3080 - 9818 0.3080 0.3000 2953.78 21 0.3070 GRS412503005 DUR 19/09/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 19/09/2024 33.0000 - 9447 33.4200 32.9000 313179.12 63 33.2000 CH0198251305 EKTER 19/09/2024 1.9000 - 16369 1.9180 1.9000 31283.34 91 1.9100 GRS222213001 ELBE 19/09/2024 5.6000 - 300 5.6000 5.6000 1680.00 1 5.6000 GRS240003012 ELHA 19/09/2024 1.8440 - 114231 1.8500 1.8240 209935.44 378 1.8480 GRS281003004 ELIN 19/09/2024 2.0000 - 15048 2.0200 1.9800 30089.03 45 2.0000 GRS477003008 ELLAKTOR 19/09/2024 1.9500 - 197790 1.9680 1.9460 386359.69 292 1.9600 GRS191213008 ELPE 19/09/2024 7.0050 - 167936 7.0700 6.9950 1179295.58 647 7.0200 GRS298343005 ELSTR 19/09/2024 2.1200 - 52 2.1200 2.1200 110.24 3 2.1200 GRS088003017 ELTON 19/09/2024 1.6880 - 3456 1.6880 1.6260 5653.82 28 1.6380 GRS397003005 EPIL 19/09/2024 0.1200 - 13860 0.1200 0.1200 1663.20 6 0.1200 GRS045003001 EPSIL 19/09/2024 12.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS498003003 ETE 19/09/2024 7.2980 - 3901522 7.3860 7.2800 28509896.53 5727 7.3760 GRS003003035 EUROB 19/09/2024 1.9920 - 3417057 1.9920 1.9695 6788144.11 1460 1.9800 GRS323003012 EUROC 19/09/2024 1.2750 - 81815 1.2900 1.2500 103470.60 79 1.2600 GRS439003005 EVROF 19/09/2024 1.5150 - 400 1.5200 1.4900 602.63 13 1.4900 GRS385113006 EXAE 19/09/2024 4.4850 - 25211 4.5250 4.4700 113095.29 144 4.5100 GRS395363005 EYAPS 19/09/2024 3.2300 - 5370 3.2300 3.0900 16968.75 37 3.1300 GRS428003008 EYDAP 19/09/2024 5.6400 - 68744 5.6400 5.4700 382721.28 312 5.5700 GRS359353000 FIER 19/09/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 19/09/2024 7.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 19/09/2024 4.0250 - 58647 4.0300 3.9400 234842.38 262 3.9400 GRS096003009 FRIGO 19/09/2024 0.1720 - 228948 0.1720 0.1720 39379.06 52 0.1720 GRS346003015 GEBKA 19/09/2024 1.3600 - 11281 1.3600 1.3050 15064.84 55 1.3200 GRS137003000 GEKTERNA 19/09/2024 17.2800 - 70488 17.4400 17.2800 1223090.82 470 17.4200 GRS145003000 HAIDE 19/09/2024 0.6400 - 1995 0.6400 0.5950 1270.79 26 0.6300 GRS350263000 HTO 19/09/2024 15.4000 - 708281 15.4700 15.1000 10793738.55 1813 15.1500 GRS260333000 IATR 19/09/2024 1.5600 - 346 1.5650 1.5600 539.81 6 1.5650 GRS147233001 IKTIN 19/09/2024 0.3700 - 44579 0.3700 0.3640 16294.23 57 0.3700 GRS372003004 ILYDA 19/09/2024 1.6200 - 3110 1.6300 1.5850 4993.94 25 1.6300 GRS475003018 INKAT 19/09/2024 4.9700 - 148358 4.9700 4.8550 726034.01 252 4.8850 GRS432003028 INLIF 19/09/2024 4.9000 - 9832 4.9000 4.8300 47991.04 56 4.8600 GRS805003001 INLOT 19/09/2024 1.1660 - 1420541 1.1820 1.1300 1639040.12 639 1.1300 GRS343313003 INTEK 19/09/2024 6.0000 - 10282 6.0000 5.8700 61298.60 82 5.8800 GRS148003015 INTERCO 19/09/2024 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS516003001 INTET 19/09/2024 1.2650 - 350 1.2650 1.2150 434.63 6 1.2150 GRS247003007 INTRK 19/09/2024 3.0250 - 51151 3.0400 2.9850 154189.65 140 3.0350 GRS087003000 KARE 19/09/2024 320.0000 - 13 320.0000 320.0000 4160.00 5 320.0000 GRS120003009 KEKR 19/09/2024 1.4300 - 515 1.4300 1.4300 736.45 3 1.4300 GRS070003009 KEPEN 19/09/2024 1.4700 - 3034 1.6500 1.4400 4453.06 35 1.6500 GRS438003006 KLM 19/09/2024 1.6200 - 14721 1.6300 1.6000 23766.56 33 1.6250 GRS474003001 KORDE 19/09/2024 0.4490 - 157 0.4490 0.4400 69.77 11 0.4490 GRS384003000 KRI 19/09/2024 13.0000 - 20035 13.5500 13.0000 266714.65 166 13.3500 GRS469003024 KTILA 19/09/2024 1.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 19/09/2024 2.5100 - 2128 2.5100 2.4300 5312.58 20 2.5000 GRS117123000 KYRI 19/09/2024 1.0900 - 2000 1.0900 1.0800 2176.44 15 1.0800 GRS295003008 KYSA 19/09/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 19/09/2024 7.4900 - 296935 7.5000 7.2500 2184549.46 765 7.2500 GRS245213004 LAMPS 19/09/2024 37.4000 - 420 37.4000 36.6000 15616.00 7 36.6000 GRS128003001 LANAC 19/09/2024 0.8800 - 70 0.8800 0.8800 61.60 1 0.8800 GRS047063003 LAVI 19/09/2024 0.8100 - 38472 0.8100 0.7940 30801.56 74 0.8040 GRS246003008 LEBEK 19/09/2024 0.2780 - 660 0.2780 0.2020 156.88 8 0.2020 GRS090003005 LEBEP 19/09/2024 0.2660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 19/09/2024 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 19/09/2024 0.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 19/09/2024 2.3800 - 1924 2.4200 2.3200 4498.70 25 2.4200 GRS424003002 MERKO 19/09/2024 43.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 19/09/2024 3.7700 - 925 3.8300 3.7600 3483.35 7 3.8300 GRS319103008 MIG 19/09/2024 3.3600 - 3683 3.3900 3.3000 12290.64 47 3.3200 GRS314003013 MIN 19/09/2024 0.5650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MLS 19/09/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 19/09/2024 3.9600 - 554 3.9800 3.9000 2192.48 10 3.9600 GRS375183001 MOH 19/09/2024 21.4200 - 234709 21.5000 21.2200 5024830.90 1439 21.3000 GRS426003000 MOTO 19/09/2024 2.5850 - 18484 2.6400 2.5700 48355.63 54 2.6200 GRS488003005 MOYZK 19/09/2024 0.7450 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 19/09/2024 0.6800 - 200 0.6250 0.6250 125.00 2 0.6250 GRS092103001 MYTIL 19/09/2024 33.8400 - 220640 33.8400 33.2400 7399490.08 1714 33.4600 GRS393503008 NAKAS 19/09/2024 2.9000 - 150 2.9600 2.9000 435.60 4 2.9000 GRS387503006 NAYP 19/09/2024 0.8580 - 875 0.9120 0.8520 749.88 11 0.9120 GRS265003004 NOVAL 19/09/2024 2.6000 - 19047 2.6250 2.5700 49647.49 77 2.6250 GRS824003008 OLTH 19/09/2024 20.4000 - 358 20.6000 20.4000 7332.20 11 20.5000 GRS427003009 OLYMP 19/09/2024 2.4200 - 10330 2.4400 2.3800 24932.76 56 2.4400 GRS403003007 OPAP 19/09/2024 15.8200 - 308990 15.9500 15.8100 4894906.61 1511 15.9000 GRS419003009 OPTIMA 19/09/2024 12.9800 - 62030 13.0800 12.8200 801344.12 223 12.9000 GRS533003000 ORILINA 19/09/2024 0.8240 - 15724 0.8250 0.8230 12954.60 42 0.8240 GRS535003008 OTOEL 19/09/2024 11.1200 - 9224 11.2000 11.0600 102754.86 138 11.2000 GRS337003008 PAIR 19/09/2024 1.0000 - 2714 1.0000 0.9840 2685.86 19 0.9840 GRS275073005 PAP 19/09/2024 2.3000 - 6495 2.3000 2.2700 14891.83 36 2.2700 GRS065003014 PERF 19/09/2024 7.0900 - 16316 7.0900 6.5900 109534.19 80 6.6600 GRS505003004 PETRO 19/09/2024 7.9600 - 4100 8.0000 7.9600 32713.84 35 8.0000 GRS345503007 PLAKR 19/09/2024 14.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 19/09/2024 3.8700 - 22454 3.8750 3.7200 85882.96 132 3.8500 GRS239003007 PPA 19/09/2024 27.0000 - 2931 27.2000 26.7500 79236.75 69 26.7500 GRS470003013 PPC 19/09/2024 11.6200 - 288464 11.6200 11.2800 3300310.91 1476 11.4100 GRS434003000 PRD 19/09/2024 0.2200 - 15250 0.2200 0.2200 3355.00 3 0.2200 GRS184003002 PREMIA 19/09/2024 1.1800 - 55013 1.1800 1.1700 64681.22 151 1.1700 GRS497003012 PRODEA 19/09/2024 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 19/09/2024 5.3700 - 231780 5.4000 5.1800 1217262.09 374 5.2100 GRS472003011 PROFK 19/09/2024 1.4250 - 857 1.4650 1.4100 1226.94 10 1.4650 GRS095003000 QUAL 19/09/2024 1.1800 - 22779 1.1900 1.1720 26891.40 56 1.1800 GRS396003006 QUEST 19/09/2024 5.2500 - 14869 5.2700 5.2200 77940.01 118 5.2400 GRS310003009 REVOIL 19/09/2024 1.7600 - 7702 1.7700 1.7250 13485.39 43 1.7250 GRS473003002 SAR 19/09/2024 10.9400 - 52120 11.0600 10.8200 570007.10 212 10.8200 GRS204003008 SATOK 19/09/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 19/09/2024 1.6000 - 3649 1.6000 1.5450 5685.75 28 1.6000 GRS484003009 SPACE 19/09/2024 6.3600 - 20 6.3600 6.3600 127.20 2 6.3600 GRS402003008 SPIR 19/09/2024 0.1270 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 19/09/2024 5.2200 - 61652 5.2400 4.5400 298423.03 593 4.5400 GRS001003045 TELL 19/09/2024 13.5000 - 7487 13.6000 13.4500 100982.30 63 13.4500 GRS004013009 TENERGY 19/09/2024 19.5200 - 244128 19.5200 19.4900 4760946.10 280 19.5000 GRS496003005 TITC 19/09/2024 32.9500 - 36704 32.9500 32.4000 1196553.35 430 32.5000 BE0974338700 TPEIR 19/09/2024 3.8200 - 4259122 3.8420 3.7850 16227255.39 4373 3.8150 GRS014003032 TRASTOR 19/09/2024 1.0900 - 3028 1.1900 1.0800 3300.68 10 1.1900 GRS487003006 TRESTATES 19/09/2024 1.6200 - 50433 1.6200 1.6080 81283.68 63 1.6100 GRS534003009 VIO 19/09/2024 5.6000 - 115068 5.6800 5.5300 642202.60 388 5.5800 BE0974271034 VIS 19/09/2024 0.1420 - 1300 0.1480 0.1480 192.40 2 0.1480 GRS124153008 VOSYS 19/09/2024 2.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 19/09/2024 0.2900 - 54020 0.2960 0.2870 15918.32 49 0.2960 GRS131003006 XYLEP 19/09/2024 0.3700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 19/09/2024 0.1620 - 130 0.1780 0.1780 23.14 2 0.1780 GRS249003005