SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/11/2024 4.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 18/11/2024 5.5100 - 16014 5.5500 5.4000 87853.87 102 5.5500 AT0000A325L0 ADMIE 18/11/2024 2.3450 - 137296 2.3650 2.3200 320720.32 325 2.3550 GRS518003009 AEGN 18/11/2024 9.5300 - 82733 9.6000 9.4300 786181.96 631 9.6000 GRS495003006 AIA 18/11/2024 7.8600 - 44500 7.9000 7.8000 349200.09 305 7.9000 GRS536003007 AKRIT 18/11/2024 0.6800 - 150 0.7000 0.6500 101.65 11 0.6500 GRS373173004 ALMY 18/11/2024 3.7200 - 65707 3.7950 3.6000 243634.88 173 3.7550 GRS289103004 ALPHA 18/11/2024 1.5640 - 8198040 1.5690 1.5200 12693302.63 3912 1.5635 GRS015003007 ANDRO 18/11/2024 6.4200 - 3199 6.5200 6.3400 20503.78 40 6.4200 GRS433003019 ASCO 18/11/2024 2.5500 - 9120 2.5900 2.5400 23412.60 81 2.5800 GRS404003006 ASTAK 18/11/2024 7.1200 - 1121 7.2000 6.8600 7941.34 9 7.2000 GRS331043000 ATEK 18/11/2024 0.4260 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 18/11/2024 8.7600 - 700 8.7600 8.7600 6132.00 13 8.7600 GRS504003021 ATTICA 18/11/2024 2.1200 - 38053 2.1200 2.0500 79623.59 73 2.1200 GRS144003001 AVAX 18/11/2024 1.4000 - 97920 1.4260 1.3840 136711.58 209 1.4200 GRS213213002 AVE 18/11/2024 0.4690 - 11760 0.4830 0.4680 5544.19 17 0.4830 GRS489003004 BELA 18/11/2024 24.6000 - 331340 24.6000 23.8000 8010296.20 1048 24.0200 GRS282183003 BIOKA 18/11/2024 1.7300 - 12869 1.7300 1.6700 21868.03 83 1.6750 GRS165063009 BIOSK 18/11/2024 1.4550 - 18498 1.4700 1.4300 26770.15 68 1.4600 GRS084003011 BIOT 18/11/2024 0.2940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 18/11/2024 3.6900 - 3790 3.6900 3.6800 13973.10 34 3.6800 GRS524003001 BOCHGR 18/11/2024 4.4900 - 287978 4.5100 4.4400 1290497.76 192 4.4400 IE00BD5B1Y92 BRIQ 18/11/2024 2.0000 - 28878 2.0300 2.0000 58077.91 44 2.0300 GRS517003000 CENER 18/11/2024 8.3400 - 248490 8.5300 8.3000 2078901.29 1061 8.5000 BE0974303357 CENTR 18/11/2024 0.3390 - 63297 0.3390 0.3310 21172.61 65 0.3330 GRS449003003 CNLCAP 18/11/2024 7.1500 - 150 7.2000 7.1500 1074.50 3 7.1500 GRS520003005 CPI 18/11/2024 0.5300 - 8870 0.5400 0.5140 4645.36 13 0.5200 GRS413313008 DAIOS 18/11/2024 3.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 18/11/2024 8.6900 - 4903 8.9700 8.6600 43263.38 56 8.9700 GRS525003000 DOMIK 18/11/2024 2.9200 - 10477 3.0500 2.8600 30854.08 79 2.9800 GRS364253005 DROME 18/11/2024 0.3000 - 5000 0.3000 0.3000 1500.00 2 0.3000 GRS412503005 DUR 18/11/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/11/2024 32.9800 - 6557 33.7000 32.7600 215862.78 66 33.7000 CH0198251305 EKTER 18/11/2024 1.4800 - 38621 1.5920 1.4800 58140.75 212 1.5920 GRS222213001 ELBE 18/11/2024 4.7000 - 250 4.7800 4.6800 1174.96 7 4.6800 GRS240003012 ELHA 18/11/2024 1.7000 - 107820 1.7380 1.6900 184772.97 299 1.7260 GRS281003004 ELIN 18/11/2024 2.0300 - 5642 2.0500 1.9800 11296.71 26 1.9900 GRS477003008 ELLAKTOR 18/11/2024 1.6760 - 227601 1.7240 1.6680 384635.25 547 1.7240 GRS191213008 ELPE 18/11/2024 6.7650 - 151236 6.8000 6.7000 1018346.71 659 6.8000 GRS298343005 ELSTR 18/11/2024 2.0600 - 2954 2.0600 1.9800 6043.21 22 1.9800 GRS088003017 ELTON 18/11/2024 1.8900 - 13703 1.9200 1.8360 25868.35 55 1.8800 GRS397003005 EPIL 18/11/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 18/11/2024 6.8880 - 4260548 7.1040 6.8720 29500454.06 6310 7.1000 GRS003003035 EUROB 18/11/2024 2.0060 - 6896189 2.0060 1.9250 13625840.39 3325 1.9700 GRS323003012 EUROC 18/11/2024 1.1500 - 63305 1.1550 1.1300 72339.48 93 1.1550 GRS439003005 EVROF 18/11/2024 1.4200 - 3391 1.4550 1.3800 4768.72 29 1.4500 GRS385113006 EXAE 18/11/2024 4.2500 - 56929 4.3050 4.2400 242569.77 261 4.3000 GRS395363005 EYAPS 18/11/2024 3.1600 - 1782 3.2000 3.1400 5634.85 31 3.2000 GRS428003008 EYDAP 18/11/2024 5.7800 - 78104 5.7900 5.7300 450559.33 268 5.7900 GRS359353000 FIER 18/11/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 18/11/2024 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 18/11/2024 3.5800 - 68622 3.7300 3.5800 247999.82 425 3.7000 GRS096003009 FRIGO 18/11/2024 0.2300 - 4028 0.2360 0.2300 929.61 8 0.2360 GRS346003015 GEBKA 18/11/2024 1.3000 - 189 1.3000 1.2550 239.29 9 1.2600 GRS137003000 GEKTERNA 18/11/2024 17.3400 - 91572 17.5000 17.2800 1589148.62 583 17.2800 GRS145003000 HAIDE 18/11/2024 0.5800 - 22 0.5800 0.5800 12.76 2 0.5800 GRS350263000 HTO 18/11/2024 14.9900 - 404806 14.9900 14.6500 6010747.03 2387 14.9600 GRS260333000 IATR 18/11/2024 1.5750 - 15283 1.6000 1.5100 23952.29 67 1.5600 GRS147233001 IKTIN 18/11/2024 0.3010 - 16073 0.3060 0.2955 4813.67 42 0.3050 GRS372003004 ILYDA 18/11/2024 1.7400 - 13339 1.7450 1.7000 22969.33 98 1.7350 GRS475003018 INKAT 18/11/2024 4.8000 - 46100 4.8050 4.7200 219849.95 153 4.7200 GRS432003028 INLIF 18/11/2024 4.2800 - 4577 4.4000 4.2800 19778.11 38 4.3400 GRS805003001 INLOT 18/11/2024 0.8930 - 839838 0.9210 0.8860 751933.64 610 0.9200 GRS343313003 INTEK 18/11/2024 5.5800 - 24982 5.7600 5.5600 140577.90 190 5.6800 GRS148003015 INTERCO 18/11/2024 2.4200 - 106 2.4200 2.4200 256.52 1 2.4200 GRS516003001 INTET 18/11/2024 1.0200 - 1750 1.0200 1.0000 1772.25 20 1.0150 GRS247003007 INTRK 18/11/2024 2.6700 - 115117 2.7300 2.6300 306680.66 311 2.7300 GRS087003000 KARE 18/11/2024 338.0000 - 36 346.0000 338.0000 12276.00 8 346.0000 GRS120003009 KEKR 18/11/2024 1.2000 - 18880 1.2300 1.1700 22501.92 40 1.2300 GRS070003009 KEPEN 18/11/2024 2.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KLM 18/11/2024 1.4800 - 100 1.4800 1.4800 148.00 1 1.4800 GRS474003001 KORDE 18/11/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS384003000 KRI 18/11/2024 14.0500 - 23527 14.5500 13.7000 334334.05 178 14.5000 GRS469003024 KTILA 18/11/2024 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 18/11/2024 2.7300 - 1521 2.7300 2.7000 4125.43 12 2.7100 GRS117123000 KYRI 18/11/2024 0.9380 - 2750 0.9380 0.9040 2498.47 16 0.9200 GRS295003008 KYSA 18/11/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 18/11/2024 7.2200 - 120590 7.3400 7.1600 868810.45 562 7.3400 GRS245213004 LAMPS 18/11/2024 37.4000 - 9 37.4000 37.4000 336.60 3 37.4000 GRS128003001 LANAC 18/11/2024 0.8500 - 1468 0.8500 0.8500 1247.80 2 0.8500 GRS047063003 LAVI 18/11/2024 0.7700 - 51213 0.7860 0.7540 39251.03 99 0.7860 GRS246003008 LEBEK 18/11/2024 0.2540 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 18/11/2024 0.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 18/11/2024 1.2600 - 800 1.2600 1.2400 998.00 6 1.2400 GRS461003006 MATHIO 18/11/2024 0.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 18/11/2024 2.1000 - 2728 2.1300 2.0600 5675.34 21 2.1300 GRS424003002 MERKO 18/11/2024 41.0000 - 56 41.0000 41.0000 2296.00 2 41.0000 GRK014011008 MEVA 18/11/2024 3.8200 - 1799 3.8700 3.8200 6884.18 5 3.8200 GRS319103008 MIG 18/11/2024 3.1750 - 2941 3.3100 3.1250 9353.82 40 3.2000 GRS314003013 MIN 18/11/2024 0.5100 - 4274 0.5100 0.4860 2088.09 10 0.4920 GRS237003009 MLS 18/11/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 18/11/2024 3.6300 - 220 3.7500 3.5000 799.05 15 3.7000 GRS375183001 MOH 18/11/2024 19.5000 - 68922 19.8000 19.4700 1347351.05 686 19.5800 GRS426003000 MOTO 18/11/2024 2.5150 - 17416 2.5300 2.4800 43643.18 64 2.5300 GRS488003005 MOYZK 18/11/2024 0.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 18/11/2024 0.6200 - 1000 0.6150 0.6150 615.00 1 0.6150 GRS092103001 MYTIL 18/11/2024 32.3200 - 123551 32.6600 32.1400 3993264.42 1300 32.6400 GRS393503008 NAKAS 18/11/2024 3.1200 - 5 3.3000 3.3000 16.50 1 3.3000 GRS387503006 NAYP 18/11/2024 0.8860 - 290 0.9080 0.8580 253.35 9 0.8920 GRS265003004 NOVAL 18/11/2024 2.3400 - 29504 2.4050 2.3400 69831.00 92 2.3700 GRS824003008 OLTH 18/11/2024 20.9000 - 2279 21.0000 20.4000 47324.50 15 21.0000 GRS427003009 OLYMP 18/11/2024 2.3300 - 14346 2.3500 2.2700 33110.13 76 2.3300 GRS403003007 OPAP 18/11/2024 14.9800 - 214428 15.1400 14.9100 3210675.33 1237 15.1400 GRS419003009 OPTIMA 18/11/2024 12.7600 - 14417 12.8000 12.7000 183695.38 106 12.7000 GRS533003000 ORILINA 18/11/2024 0.7980 - 21919 0.8040 0.7950 17512.33 37 0.8040 GRS535003008 OTOEL 18/11/2024 10.3200 - 10280 10.6200 10.3200 107233.16 147 10.4600 GRS337003008 PAIR 18/11/2024 0.9680 - 363 0.9680 0.9600 348.50 5 0.9600 GRS275073005 PAP 18/11/2024 2.3500 - 3575 2.3800 2.3400 8418.54 31 2.3800 GRS065003014 PERF 18/11/2024 5.4700 - 14059 5.6300 5.3500 76631.19 108 5.6300 GRS505003004 PETRO 18/11/2024 7.9200 - 3242 8.0200 7.9200 25872.34 25 8.0200 GRS345503007 PLAKR 18/11/2024 14.5000 - 50 14.7000 14.7000 735.00 1 14.7000 GRS326003019 PLAT 18/11/2024 4.0000 - 47467 4.0100 3.9400 189219.11 189 4.0000 GRS239003007 PPA 18/11/2024 28.9500 - 2284 29.8500 28.9000 66974.85 107 29.8500 GRS470003013 PPC 18/11/2024 12.0700 - 603047 12.0900 11.7200 7221675.94 1932 11.9000 GRS434003000 PRD 18/11/2024 0.2800 - 4850 0.2800 0.2800 1358.00 8 0.2800 GRS184003002 PREMIA 18/11/2024 1.2100 - 47813 1.2160 1.1900 57433.71 136 1.2080 GRS497003012 PRODEA 18/11/2024 6.2000 - 146 6.2000 6.0000 896.00 3 6.0000 GRS509003018 PROF 18/11/2024 5.1400 - 29573 5.2000 5.0700 151884.95 127 5.2000 GRS472003011 PROFK 18/11/2024 1.4250 - 4294 1.4250 1.3700 6009.94 9 1.3750 GRS095003000 QUAL 18/11/2024 1.0620 - 18745 1.1100 1.0440 19823.76 81 1.0860 GRS396003006 QUEST 18/11/2024 5.5800 - 20864 5.6600 5.5800 117559.22 93 5.6600 GRS310003009 REVOIL 18/11/2024 1.6250 - 10561 1.6250 1.6000 17007.64 61 1.6100 GRS473003002 SAR 18/11/2024 10.2000 - 90150 10.4000 9.8600 913418.15 427 10.4000 GRS204003008 SATOK 18/11/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 18/11/2024 1.5800 - 100 1.5800 1.5800 158.00 1 1.5800 GRS484003009 SPACE 18/11/2024 5.6800 - 2036 5.9200 5.6000 11714.96 34 5.9200 GRS402003008 SPIR 18/11/2024 0.1270 - 100 0.1270 0.1270 12.70 1 0.1270 GRS284183001 TATT 18/11/2024 1.5150 - 19883 1.5150 1.5150 30122.75 43 1.5150 GRS001003052 TELL 18/11/2024 13.3000 - 14688 13.3000 13.1500 193837.75 68 13.3000 GRS004013009 TENERGY 18/11/2024 19.7600 - 37316 19.7900 19.7500 737524.98 164 19.7700 GRS496003005 TITC 18/11/2024 34.8000 - 34970 35.1500 34.3000 1213546.40 537 35.0000 BE0974338700 TPEIR 18/11/2024 3.5970 - 4549176 3.6640 3.5700 16354977.17 4037 3.6610 GRS014003032 TRASTOR 18/11/2024 1.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 18/11/2024 1.6200 - 36615 1.6360 1.6120 59587.59 44 1.6300 GRS534003009 VIO 18/11/2024 5.1000 - 145797 5.3000 5.0700 752011.25 578 5.2600 BE0974271034 VIS 18/11/2024 0.1440 - 365210 0.1440 0.1440 52590.24 41 0.1440 GRS124153008 VOSYS 18/11/2024 2.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 18/11/2024 0.2530 - 51593 0.2630 0.2530 13338.03 66 0.2630 GRS131003006 XYLEP 18/11/2024 0.3980 - 615 0.4360 0.4040 255.33 5 0.4360 GRS131004004 YALCO 18/11/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005