SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 20/09/2024 4.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 20/09/2024 5.8400 - 23510 5.8600 5.7800 137468.75 22 5.7800 AT0000A325L0 ADMIE 20/09/2024 2.2600 - 188473 2.2600 2.2300 423127.15 245 2.2600 GRS518003009 AEGN 20/09/2024 10.7200 - 100383 10.7300 10.4400 1064980.21 539 10.6200 GRS495003006 AIA 20/09/2024 7.5180 - 1215812 7.8300 7.5180 9170441.50 1314 7.6000 GRS536003007 AKRIT 20/09/2024 0.7500 - 1150 0.7600 0.7450 863.45 3 0.7450 GRS373173004 ALMY 20/09/2024 2.8100 - 1044 2.8400 2.8050 2937.14 14 2.8400 GRS289103004 ALPHA 20/09/2024 1.5950 - 9188379 1.5965 1.5815 14631034.50 2039 1.5920 GRS015003007 ANDRO 20/09/2024 6.5000 - 3137 6.5600 6.3600 20256.70 33 6.5600 GRS433003019 ASCO 20/09/2024 2.8000 - 11719 2.8100 2.7900 32868.59 42 2.8000 GRS404003006 ASTAK 20/09/2024 7.0000 - 650 7.1000 6.8400 4526.98 9 7.1000 GRS331043000 ATEK 20/09/2024 0.3560 - 500 0.3560 0.3560 178.00 2 0.3560 GRS340263003 ATRUST 20/09/2024 8.7000 - 400 8.7000 8.7000 3480.00 10 8.7000 GRS504003021 ATTICA 20/09/2024 2.3400 - 4534 2.3600 2.3300 10615.22 17 2.3600 GRS144003001 AVAX 20/09/2024 1.3420 - 65171 1.3460 1.3280 87241.74 113 1.3460 GRS213213002 AVE 20/09/2024 0.4600 - 2220 0.4600 0.4550 1021.10 2 0.4600 GRS489003004 BELA 20/09/2024 24.3800 - 357878 24.6400 24.0400 8713847.88 1470 24.3000 GRS282183003 BIOKA 20/09/2024 1.8600 - 5244 1.8800 1.8250 9664.57 65 1.8450 GRS165063009 BIOSK 20/09/2024 1.7400 - 20130 1.7950 1.6900 35030.77 70 1.7800 GRS084003011 BIOT 20/09/2024 0.2620 - 3960 0.2620 0.2620 1037.52 7 0.2620 GRS135003002 BLEKEDROS 20/09/2024 3.6000 - 3807 3.6000 3.5900 13685.63 33 3.5900 GRS524003001 BRIQ 20/09/2024 1.9800 - 20000 1.9850 1.9800 39645.00 44 1.9800 GRS517003000 CENER 20/09/2024 9.9000 - 223211 10.0600 9.8000 2229873.10 661 10.0200 BE0974303357 CENTR 20/09/2024 0.3540 - 71689 0.3580 0.3480 25268.97 75 0.3520 GRS449003003 CNLCAP 20/09/2024 7.0000 - 100 7.0000 6.9500 698.00 2 7.0000 GRS520003005 CPI 20/09/2024 0.6060 - 5540 0.6160 0.6020 3359.92 15 0.6140 GRS413313008 DAIOS 20/09/2024 3.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 20/09/2024 9.6700 - 7116 9.6800 9.6000 68736.08 52 9.6600 GRS525003000 DOMIK 20/09/2024 3.1800 - 1906 3.2350 3.1400 6046.02 19 3.2350 GRS364253005 DROME 20/09/2024 0.3020 - 5200 0.3090 0.2970 1554.24 25 0.3090 GRS412503005 DUR 20/09/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 20/09/2024 32.5800 - 14749 32.9600 32.5000 483603.68 78 32.9600 CH0198251305 EKTER 20/09/2024 1.9100 - 22711 1.9100 1.8900 43181.73 94 1.9000 GRS222213001 ELBE 20/09/2024 5.6000 - 65 5.6000 5.4000 363.15 4 5.4000 GRS240003012 ELHA 20/09/2024 1.8460 - 209571 1.8820 1.8400 390470.72 536 1.8400 GRS281003004 ELIN 20/09/2024 2.0000 - 2843 2.0200 1.9850 5696.12 16 2.0000 GRS477003008 ELLAKTOR 20/09/2024 1.9760 - 103643 1.9760 1.9460 203214.04 221 1.9720 GRS191213008 ELPE 20/09/2024 7.0250 - 175712 7.0750 6.9900 1231278.86 603 7.0050 GRS298343005 ELSTR 20/09/2024 2.0600 - 3718 2.0900 2.0500 7675.71 36 2.0700 GRS088003017 ELTON 20/09/2024 1.6940 - 23989 1.7300 1.6420 40981.60 112 1.6420 GRS397003005 EPIL 20/09/2024 0.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 EPSIL 20/09/2024 12.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS498003003 ETE 20/09/2024 7.1800 - 5825742 7.3960 7.1800 42099228.35 5333 7.3760 GRS003003035 EUROB 20/09/2024 1.9870 - 14696939 1.9985 1.9795 29190354.04 1671 1.9800 GRS323003012 EUROC 20/09/2024 1.2700 - 52121 1.2850 1.2550 66401.94 64 1.2800 GRS439003005 EVROF 20/09/2024 1.5350 - 2724 1.5350 1.4900 4085.28 13 1.4950 GRS385113006 EXAE 20/09/2024 4.4600 - 48090 4.5000 4.4500 214976.87 181 4.4800 GRS395363005 EYAPS 20/09/2024 3.2000 - 160 3.2400 3.2000 514.00 4 3.2400 GRS428003008 EYDAP 20/09/2024 5.7900 - 91982 5.7900 5.5800 527757.50 235 5.6100 GRS359353000 FIER 20/09/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 20/09/2024 7.9000 - 53 7.9500 7.9500 421.35 2 7.9500 GRS259003002 FOYRK 20/09/2024 3.9700 - 59031 4.0850 3.9700 237649.43 186 4.0250 GRS096003009 FRIGO 20/09/2024 0.1720 - 131538 0.1720 0.1720 22624.54 38 0.1720 GRS346003015 GEBKA 20/09/2024 1.3700 - 3145 1.3750 1.3600 4304.32 19 1.3600 GRS137003000 GEKTERNA 20/09/2024 17.2200 - 99766 17.3800 17.1600 1721469.20 486 17.3800 GRS145003000 HAIDE 20/09/2024 0.6400 - 44 0.6050 0.5950 26.29 2 0.5950 GRS350263000 HTO 20/09/2024 15.5000 - 1201099 15.5100 15.4000 18609030.37 1346 15.4800 GRS260333000 IATR 20/09/2024 1.5600 - 336 1.5800 1.5200 519.00 5 1.5800 GRS147233001 IKTIN 20/09/2024 0.3655 - 18217 0.3700 0.3630 6661.70 41 0.3700 GRS372003004 ILYDA 20/09/2024 1.6500 - 90 1.6500 1.6500 148.50 2 1.6500 GRS475003018 INKAT 20/09/2024 4.9900 - 170175 4.9900 4.8950 842941.21 328 4.9800 GRS432003028 INLIF 20/09/2024 4.8800 - 11341 4.9100 4.8400 55342.00 56 4.8700 GRS805003001 INLOT 20/09/2024 1.1540 - 8296902 1.1900 1.1480 9591103.73 1113 1.1720 GRS343313003 INTEK 20/09/2024 6.1000 - 50659 6.1000 5.9800 307812.56 182 6.0000 GRS148003015 INTERCO 20/09/2024 2.3200 - 8362 2.3200 2.3200 19399.84 16 2.3200 GRS516003001 INTET 20/09/2024 1.2600 - 1704 1.2600 1.2150 2105.38 17 1.2250 GRS247003007 INTRK 20/09/2024 3.0100 - 24613 3.0600 2.9800 74817.17 156 3.0200 GRS087003000 KARE 20/09/2024 320.0000 - 90 320.0000 318.0000 28798.00 7 320.0000 GRS120003009 KEKR 20/09/2024 1.4350 - 1700 1.4450 1.4300 2438.67 7 1.4300 GRS070003009 KEPEN 20/09/2024 1.4700 - 400 1.5100 1.4900 601.36 7 1.5000 GRS438003006 KLM 20/09/2024 1.6300 - 3050 1.6300 1.5850 4945.30 21 1.6300 GRS474003001 KORDE 20/09/2024 0.4540 - 5 0.4540 0.4540 2.27 2 0.4540 GRS384003000 KRI 20/09/2024 13.1000 - 18440 13.3500 13.0000 242295.75 104 13.1000 GRS469003024 KTILA 20/09/2024 1.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 20/09/2024 2.5200 - 1405 2.5300 2.4600 3513.93 16 2.5200 GRS117123000 KYRI 20/09/2024 1.0800 - 1491 1.0900 1.0600 1595.19 14 1.0650 GRS295003008 KYSA 20/09/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 20/09/2024 7.4500 - 341147 7.5900 7.4300 2555993.02 1000 7.5600 GRS245213004 LAMPS 20/09/2024 37.4000 - 70 37.4000 37.0000 2614.00 2 37.0000 GRS128003001 LANAC 20/09/2024 0.8800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 20/09/2024 0.7900 - 72763 0.8160 0.7900 58151.35 97 0.8020 GRS246003008 LEBEK 20/09/2024 0.2780 - 540 0.2780 0.2100 138.04 7 0.2100 GRS090003005 LEBEP 20/09/2024 0.2660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 20/09/2024 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 20/09/2024 0.7100 - 47 0.6800 0.6420 31.09 3 0.6420 GRS374003002 MEDIC 20/09/2024 2.3700 - 2268 2.4000 2.3200 5309.02 34 2.4000 GRS424003002 MERKO 20/09/2024 43.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 20/09/2024 3.7500 - 2257 3.7600 3.7500 8471.75 5 3.7600 GRS319103008 MIG 20/09/2024 3.3450 - 1490 3.4000 3.3050 4980.76 19 3.3050 GRS314003013 MIN 20/09/2024 0.5650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MLS 20/09/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 20/09/2024 3.8900 - 546 3.9000 3.8000 2113.48 6 3.9000 GRS375183001 MOH 20/09/2024 20.8600 - 486462 21.5000 20.8600 10235557.00 2738 21.5000 GRS426003000 MOTO 20/09/2024 2.5750 - 22359 2.6600 2.5750 58546.57 84 2.6100 GRS488003005 MOYZK 20/09/2024 0.7400 - 1040 0.7400 0.7300 769.20 3 0.7400 GRS054003009 MPITR 20/09/2024 0.6800 - 37 0.6150 0.6150 22.76 1 0.6150 GRS092103001 MYTIL 20/09/2024 34.2000 - 344632 34.2600 33.7400 11766939.86 1611 33.8600 GRS393503008 NAKAS 20/09/2024 2.9000 - 10 2.8400 2.8400 28.40 1 2.8400 GRS387503006 NAYP 20/09/2024 0.8680 - 321 0.8720 0.8520 276.15 4 0.8720 GRS265003004 NOVAL 20/09/2024 2.6100 - 24518 2.6250 2.5600 63686.50 63 2.5650 GRS824003008 OLTH 20/09/2024 20.5000 - 100 20.5000 20.5000 2050.00 1 20.5000 GRS427003009 OLYMP 20/09/2024 2.4200 - 10713 2.4400 2.3900 25809.97 66 2.4100 GRS403003007 OPAP 20/09/2024 15.8700 - 408582 16.0000 15.8000 6497150.71 1086 15.8000 GRS419003009 OPTIMA 20/09/2024 13.3400 - 115781 13.3400 12.9200 1528117.10 287 12.9600 GRS533003000 ORILINA 20/09/2024 0.8250 - 15336 0.8260 0.8240 12644.52 36 0.8260 GRS535003008 OTOEL 20/09/2024 11.0000 - 13483 11.1200 10.8800 148260.80 138 11.0800 GRS337003008 PAIR 20/09/2024 1.0000 - 65 1.0000 0.9620 63.52 12 0.9620 GRS275073005 PAP 20/09/2024 2.3000 - 3685 2.3000 2.2900 8443.80 25 2.3000 GRS065003014 PERF 20/09/2024 6.8900 - 18777 7.0000 6.7700 129691.02 120 7.0000 GRS505003004 PETRO 20/09/2024 7.9400 - 3600 8.0000 7.8800 28615.34 29 8.0000 GRS345503007 PLAKR 20/09/2024 14.4000 - 264 14.5000 14.4000 3823.00 6 14.5000 GRS326003019 PLAT 20/09/2024 3.8700 - 21087 3.9000 3.8300 81639.31 68 3.8700 GRS239003007 PPA 20/09/2024 27.2500 - 10328 27.3500 26.9000 279617.50 173 27.0000 GRS470003013 PPC 20/09/2024 11.7000 - 454074 11.7000 11.5300 5292562.08 948 11.6200 GRS434003000 PRD 20/09/2024 0.2200 - 10000 0.2200 0.2200 2200.00 5 0.2200 GRS184003002 PREMIA 20/09/2024 1.1900 - 32990 1.1960 1.1800 39125.76 110 1.1800 GRS497003012 PRODEA 20/09/2024 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 20/09/2024 5.4100 - 264721 5.5000 5.3100 1424837.63 285 5.3700 GRS472003011 PROFK 20/09/2024 1.4800 - 208 1.4800 1.4000 307.25 4 1.4000 GRS095003000 QUAL 20/09/2024 1.1860 - 12713 1.1960 1.1700 14963.09 37 1.1960 GRS396003006 QUEST 20/09/2024 5.3600 - 35627 5.3600 5.2300 189698.69 217 5.2500 GRS310003009 REVOIL 20/09/2024 1.7800 - 17400 1.8200 1.7500 31165.28 54 1.7750 GRS473003002 SAR 20/09/2024 10.8000 - 52092 10.9600 10.8000 565873.88 325 10.9400 GRS204003008 SATOK 20/09/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 20/09/2024 1.6100 - 1220 1.6650 1.5550 1960.92 12 1.6000 GRS484003009 SPACE 20/09/2024 6.3000 - 368 6.3600 6.2400 2319.80 15 6.3600 GRS402003008 SPIR 20/09/2024 0.1270 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 20/09/2024 4.9500 - 29520 5.3000 4.9000 149441.72 390 5.2200 GRS001003045 TELL 20/09/2024 13.4500 - 11428 13.5500 13.4000 153936.35 64 13.5000 GRS004013009 TENERGY 20/09/2024 19.6000 - 482031 19.6000 19.4800 9419843.92 421 19.5000 GRS496003005 TITC 20/09/2024 33.0000 - 84179 33.0000 32.4000 2768273.95 530 32.9000 BE0974338700 TPEIR 20/09/2024 3.8000 - 2985848 3.8240 3.7960 11356423.50 2268 3.8050 GRS014003032 TRASTOR 20/09/2024 1.0900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 20/09/2024 1.6060 - 29914 1.6320 1.6000 48423.50 57 1.6260 GRS534003009 VIO 20/09/2024 5.6200 - 188878 5.7500 5.5900 1068941.91 485 5.6100 BE0974271034 VIS 20/09/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 VOSYS 20/09/2024 2.2400 - 984 2.2600 2.2000 2190.84 7 2.2000 GRS407183003 XYLEK 20/09/2024 0.2930 - 34550 0.2940 0.2900 10122.25 27 0.2900 GRS131003006 XYLEP 20/09/2024 0.3700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 20/09/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005