SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 31/10/2024 4.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 31/10/2024 5.4300 - 7486 5.5000 5.4000 40657.45 56 5.5000 AT0000A325L0 ADMIE 31/10/2024 2.3700 - 383989 2.3850 2.3050 900236.63 522 2.3200 GRS518003009 AEGN 31/10/2024 9.9650 - 60121 10.0000 9.9000 597923.17 384 9.9300 GRS495003006 AIA 31/10/2024 7.8500 - 133553 7.8500 7.7000 1041586.77 478 7.7500 GRS536003007 AKRIT 31/10/2024 0.7050 - 120 0.7100 0.6700 83.50 9 0.6700 GRS373173004 ALMY 31/10/2024 3.1950 - 4312 3.2000 3.1400 13723.18 27 3.1950 GRS289103004 ALPHA 31/10/2024 1.3795 - 6702705 1.3985 1.3670 9284153.25 3774 1.3750 GRS015003007 ANDRO 31/10/2024 6.4000 - 2320 6.4000 6.2400 14687.64 45 6.3800 GRS433003019 ASCO 31/10/2024 2.5800 - 9274 2.6200 2.5400 24068.12 57 2.6000 GRS404003006 ASTAK 31/10/2024 6.9800 - 468 7.0000 6.8200 3256.62 6 6.9600 GRS331043000 ATEK 31/10/2024 0.4300 - 1370 0.3880 0.3880 531.56 9 0.3880 GRS340263003 ATRUST 31/10/2024 8.7000 - 557 8.7000 8.7000 4845.90 10 8.7000 GRS504003021 ATTICA 31/10/2024 2.0900 - 22230 2.1300 2.0900 46902.46 63 2.0900 GRS144003001 AVAX 31/10/2024 1.4000 - 46645 1.4160 1.3900 65327.47 118 1.4020 GRS213213002 AVE 31/10/2024 0.4760 - 14191 0.4900 0.4750 6799.43 40 0.4900 GRS489003004 BELA 31/10/2024 24.5000 - 127191 25.0800 24.5000 3135165.32 1015 25.0000 GRS282183003 BIOKA 31/10/2024 1.6550 - 870 1.7000 1.6500 1447.62 19 1.6700 GRS165063009 BIOSK 31/10/2024 1.4300 - 22248 1.4700 1.4250 31999.08 97 1.4300 GRS084003011 BIOT 31/10/2024 0.3260 - 2096 0.3300 0.3260 683.68 2 0.3300 GRS135003002 BLEKEDROS 31/10/2024 3.6800 - 3940 3.6900 3.6600 14468.10 35 3.6600 GRS524003001 BOCHGR 31/10/2024 4.2300 - 232670 4.2600 4.1900 987757.41 147 4.1900 IE00BD5B1Y92 BRIQ 31/10/2024 2.0300 - 37549 2.0300 2.0000 75672.40 58 2.0200 GRS517003000 CENER 31/10/2024 8.7000 - 233912 8.7800 8.5600 2028856.70 765 8.5600 BE0974303357 CENTR 31/10/2024 0.3340 - 12971 0.3360 0.3250 4299.30 25 0.3360 GRS449003003 CNLCAP 31/10/2024 6.9500 - 230 7.0000 6.9000 1602.00 3 6.9000 GRS520003005 CPI 31/10/2024 0.5400 - 32786 0.5480 0.5200 17444.60 59 0.5420 GRS413313008 DAIOS 31/10/2024 3.5000 - 50 3.2600 3.2600 163.00 1 3.2600 GRS382073005 DIMAND 31/10/2024 9.1500 - 6964 9.1800 9.0000 63301.50 75 9.0000 GRS525003000 DOMIK 31/10/2024 2.6300 - 22573 2.6400 2.4900 58222.91 111 2.5600 GRS364253005 DROME 31/10/2024 0.2800 - 5110 0.2810 0.2790 1431.69 8 0.2790 GRS412503005 DUR 31/10/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 31/10/2024 31.9000 - 23995 32.7800 31.9000 782066.22 100 32.4000 CH0198251305 EKTER 31/10/2024 1.4400 - 41010 1.4740 1.4280 59610.28 172 1.4680 GRS222213001 ELBE 31/10/2024 4.7800 - 833 4.8800 4.7000 3962.10 24 4.8600 GRS240003012 ELHA 31/10/2024 1.7400 - 92720 1.7500 1.7360 161649.08 321 1.7500 GRS281003004 ELIN 31/10/2024 1.9800 - 3645 1.9800 1.9500 7152.63 23 1.9600 GRS477003008 ELLAKTOR 31/10/2024 1.7720 - 127886 1.7720 1.7120 223801.84 344 1.7340 GRS191213008 ELPE 31/10/2024 6.9000 - 271301 6.9000 6.6500 1843224.34 908 6.7200 GRS298343005 ELSTR 31/10/2024 1.9700 - 3926 2.0000 1.9350 7682.09 43 1.9600 GRS088003017 ELTON 31/10/2024 1.7340 - 9646 1.7540 1.6900 16747.17 44 1.6900 GRS397003005 EPIL 31/10/2024 0.1320 - 37850 0.1320 0.1300 4978.20 15 0.1300 GRS045003001 ETE 31/10/2024 7.1800 - 4133422 7.2720 7.1300 29719009.63 3286 7.1900 GRS003003035 EUROB 31/10/2024 1.8900 - 7173855 1.9175 1.8775 13570705.59 1488 1.9000 GRS323003012 EUROC 31/10/2024 1.1300 - 44056 1.1400 1.1100 49491.98 113 1.1300 GRS439003005 EVROF 31/10/2024 1.4500 - 11552 1.4750 1.3850 16342.06 53 1.4000 GRS385113006 EXAE 31/10/2024 4.2300 - 59130 4.3000 4.2300 251431.40 400 4.2600 GRS395363005 EYAPS 31/10/2024 3.1600 - 2094 3.2400 3.1600 6710.22 10 3.2000 GRS428003008 EYDAP 31/10/2024 5.7900 - 69831 5.7900 5.6000 398841.28 281 5.6300 GRS359353000 FIER 31/10/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 31/10/2024 8.0500 - 3010 8.0500 8.0500 24230.50 16 8.0500 GRS259003002 FOYRK 31/10/2024 3.6850 - 44880 3.7100 3.6200 164310.87 149 3.6950 GRS096003009 FRIGO 31/10/2024 0.2280 - 8590 0.2280 0.2280 1958.52 12 0.2280 GRS346003015 GEBKA 31/10/2024 1.3150 - 1793 1.3150 1.2850 2321.06 23 1.2850 GRS137003000 GEKTERNA 31/10/2024 17.3000 - 94648 17.5000 17.2600 1642393.22 585 17.4800 GRS145003000 HAIDE 31/10/2024 0.6000 - 60 0.6000 0.5800 35.78 3 0.6000 GRS350263000 HTO 31/10/2024 15.1700 - 930337 15.8600 15.1700 14275382.88 2504 15.6900 GRS260333000 IATR 31/10/2024 1.4650 - 1506 1.5000 1.4650 2210.65 18 1.4800 GRS147233001 IKTIN 31/10/2024 0.2925 - 40348 0.2950 0.2825 11759.56 59 0.2920 GRS372003004 ILYDA 31/10/2024 1.8350 - 9743 1.8450 1.7650 17405.01 59 1.8100 GRS475003018 INKAT 31/10/2024 4.9000 - 114145 4.9000 4.8150 556789.67 307 4.8150 GRS432003028 INLIF 31/10/2024 4.3400 - 1770 4.4200 4.3100 7702.33 23 4.4200 GRS805003001 INLOT 31/10/2024 1.0120 - 2063724 1.0440 0.9900 2081836.03 1035 1.0340 GRS343313003 INTEK 31/10/2024 6.0800 - 24724 6.1000 5.9800 149503.67 88 6.0400 GRS148003015 INTERCO 31/10/2024 2.3800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS516003001 INTET 31/10/2024 1.0400 - 20974 1.0800 1.0200 21765.31 72 1.0800 GRS247003007 INTRK 31/10/2024 2.7550 - 92605 2.7800 2.6700 253391.96 286 2.6700 GRS087003000 KARE 31/10/2024 336.0000 - 30 348.0000 336.0000 10130.00 7 348.0000 GRS120003009 KEKR 31/10/2024 1.2700 - 4804 1.2900 1.2400 6028.12 22 1.2400 GRS070003009 KEPEN 31/10/2024 1.7500 - 463 1.7600 1.6100 811.96 5 1.7500 GRS438003006 KLM 31/10/2024 1.5550 - 200 1.5700 1.5400 311.00 2 1.5700 GRS474003001 KORDE 31/10/2024 0.4080 - 743 0.4080 0.3900 295.88 10 0.3900 GRS384003000 KRI 31/10/2024 13.9000 - 17409 14.0500 13.8000 242342.30 75 13.9500 GRS469003024 KTILA 31/10/2024 1.7700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 31/10/2024 2.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS117123000 KYRI 31/10/2024 0.9220 - 1285 0.9460 0.9220 1194.60 32 0.9380 GRS295003008 KYSA 31/10/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 31/10/2024 7.4000 - 116467 7.4400 7.1300 852210.46 600 7.2100 GRS245213004 LAMPS 31/10/2024 37.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS128003001 LANAC 31/10/2024 0.8900 - 2382 0.8950 0.8150 2050.73 24 0.8150 GRS047063003 LAVI 31/10/2024 0.7310 - 65763 0.7570 0.7310 48552.80 135 0.7570 GRS246003008 LEBEK 31/10/2024 0.2680 - 3520 0.2800 0.2540 929.24 15 0.2760 GRS090003005 LEBEP 31/10/2024 0.3400 - 20 0.3400 0.3400 6.80 1 0.3400 GRS090004003 LOGISMOS 31/10/2024 1.2700 - 2490 1.3000 1.2500 3164.90 10 1.3000 GRS461003006 MATHIO 31/10/2024 0.6860 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 31/10/2024 2.2200 - 2321 2.2200 2.1600 5035.68 10 2.1700 GRS424003002 MERKO 31/10/2024 41.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 31/10/2024 3.6000 - 2200 3.6000 3.5500 7870.00 3 3.5500 GRS319103008 MIG 31/10/2024 3.0550 - 1752 3.1050 3.0000 5334.20 36 3.1050 GRS314003013 MIN 31/10/2024 0.5200 - 11 0.5200 0.4840 5.68 2 0.4840 GRS237003009 MLS 31/10/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 31/10/2024 3.8000 - 5 3.8000 3.8000 19.00 2 3.8000 GRS375183001 MOH 31/10/2024 19.6400 - 248372 19.9600 19.4000 4890337.61 1749 19.5000 GRS426003000 MOTO 31/10/2024 2.6200 - 13803 2.6200 2.5900 35991.84 47 2.6000 GRS488003005 MOYZK 31/10/2024 0.6900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 31/10/2024 0.6200 - 600 0.6000 0.6000 360.00 1 0.6000 GRS092103001 MYTIL 31/10/2024 32.0600 - 299041 32.8000 32.0600 9650777.76 2239 32.4200 GRS393503008 NAKAS 31/10/2024 2.8800 - 70 2.9200 2.8200 203.20 5 2.9200 GRS387503006 NAYP 31/10/2024 0.9040 - 145 0.9040 0.8680 130.12 8 0.9000 GRS265003004 NOVAL 31/10/2024 2.5250 - 7541 2.5400 2.5200 19048.73 26 2.5200 GRS824003008 OLTH 31/10/2024 20.6000 - 4662 20.7000 20.0000 94704.60 51 20.7000 GRS427003009 OLYMP 31/10/2024 2.3500 - 6964 2.4100 2.3500 16574.65 48 2.3500 GRS403003007 OPAP 31/10/2024 15.6800 - 457053 15.8400 15.6000 7183516.04 1382 15.6000 GRS419003009 OPTIMA 31/10/2024 12.8000 - 56510 12.8400 12.3600 718809.32 270 12.5000 GRS533003000 ORILINA 31/10/2024 0.8000 - 20475 0.8050 0.7900 16416.67 42 0.8050 GRS535003008 OTOEL 31/10/2024 11.3600 - 34029 11.4000 10.7000 379029.48 325 10.7000 GRS337003008 PAIR 31/10/2024 1.0150 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 31/10/2024 2.2900 - 3719 2.3000 2.2100 8376.06 31 2.2600 GRS065003014 PERF 31/10/2024 5.9200 - 10549 5.9200 5.7900 61817.66 72 5.8300 GRS505003004 PETRO 31/10/2024 7.9000 - 5408 7.9600 7.8400 42680.20 39 7.9000 GRS345503007 PLAKR 31/10/2024 15.1000 - 1225 15.1000 14.5000 18246.80 16 14.5000 GRS326003019 PLAT 31/10/2024 3.6800 - 11188 3.6800 3.6200 40975.06 65 3.6700 GRS239003007 PPA 31/10/2024 27.6500 - 59005 27.9000 27.2000 1634076.55 169 27.2000 GRS470003013 PPC 31/10/2024 12.0500 - 659868 12.0500 11.7400 7922074.85 1363 11.8000 GRS434003000 PRD 31/10/2024 0.2500 - 5200 0.2500 0.2460 1299.20 2 0.2460 GRS184003002 PREMIA 31/10/2024 1.1300 - 48083 1.1420 1.1280 54470.88 169 1.1380 GRS497003012 PRODEA 31/10/2024 6.5000 - 127 6.2000 6.2000 787.40 2 6.2000 GRS509003018 PROF 31/10/2024 5.1800 - 32653 5.2200 5.1200 168795.08 134 5.2200 GRS472003011 PROFK 31/10/2024 1.3600 - 2322 1.3600 1.2900 3076.74 23 1.2900 GRS095003000 QUAL 31/10/2024 1.0880 - 5167 1.0880 1.0100 5539.09 33 1.0100 GRS396003006 QUEST 31/10/2024 5.5300 - 19210 5.6300 5.5000 106888.21 113 5.5200 GRS310003009 REVOIL 31/10/2024 1.6000 - 7423 1.6150 1.5700 11846.75 40 1.5700 GRS473003002 SAR 31/10/2024 11.0200 - 53240 11.2400 10.9800 590653.06 406 11.0200 GRS204003008 SATOK 31/10/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 31/10/2024 1.5900 - 3950 1.6400 1.5200 6116.11 44 1.6400 GRS484003009 SPACE 31/10/2024 6.0200 - 424 6.0400 5.9600 2549.36 8 5.9600 GRS402003008 SPIR 31/10/2024 0.1270 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 31/10/2024 6.1800 - 171 6.9800 4.8100 971.07 22 6.9800 GRS001003052 TELL 31/10/2024 13.2000 - 13962 13.3500 13.0500 183832.45 134 13.2000 GRS004013009 TENERGY 31/10/2024 19.8000 - 99952 19.8000 19.6100 1969755.00 436 19.6100 GRS496003005 TITC 31/10/2024 32.8000 - 72432 33.1500 32.0000 2372405.50 670 32.0000 BE0974338700 TPEIR 31/10/2024 3.4380 - 6705585 3.4990 3.4230 23111865.38 4813 3.4500 GRS014003032 TRASTOR 31/10/2024 1.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 31/10/2024 1.6140 - 19700 1.6600 1.6000 31793.79 54 1.6000 GRS534003009 VIO 31/10/2024 5.1500 - 145550 5.2700 5.1300 754974.48 528 5.1500 BE0974271034 VIS 31/10/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 VOSYS 31/10/2024 2.1400 - 1250 2.2000 2.1400 2710.00 5 2.2000 GRS407183003 XYLEK 31/10/2024 0.2600 - 45593 0.2640 0.2590 11993.38 50 0.2630 GRS131003006 XYLEP 31/10/2024 0.3980 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 31/10/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005