SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 20/11/2024 4.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 20/11/2024 5.4500 - 24852 5.4500 5.3400 133981.94 139 5.3600 AT0000A325L0 ADMIE 20/11/2024 2.3400 - 69357 2.3400 2.3200 161890.09 157 2.3400 GRS518003009 AEGN 20/11/2024 9.4300 - 80968 9.4850 9.2250 760753.31 600 9.2250 GRS495003006 AIA 20/11/2024 7.7980 - 115676 7.8740 7.7500 903211.35 329 7.7880 GRS536003007 AKRIT 20/11/2024 0.6850 - 4210 0.6900 0.6700 2892.35 14 0.6800 GRS373173004 ALMY 20/11/2024 3.6950 - 16264 3.7400 3.5950 59526.69 79 3.6300 GRS289103004 ALPHA 20/11/2024 1.5550 - 4568332 1.5635 1.5290 7069763.59 2377 1.5355 GRS015003007 ANDRO 20/11/2024 6.4200 - 3947 6.4400 6.2200 25184.46 50 6.4400 GRS433003019 ASCO 20/11/2024 2.5400 - 10999 2.5600 2.5100 27976.06 53 2.5100 GRS404003006 ASTAK 20/11/2024 7.1200 - 62 7.1400 6.9000 437.50 5 7.1400 GRS331043000 ATEK 20/11/2024 0.4260 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 20/11/2024 8.7600 - 829 8.7600 8.7000 7260.30 26 8.7600 GRS504003021 ATTICA 20/11/2024 2.0600 - 22372 2.0800 2.0200 45830.21 91 2.0600 GRS144003001 AVAX 20/11/2024 1.3700 - 62196 1.3700 1.3400 84262.92 140 1.3460 GRS213213002 AVE 20/11/2024 0.4590 - 12519 0.4650 0.4500 5742.26 45 0.4500 GRS489003004 BELA 20/11/2024 24.2000 - 304167 24.5600 24.0200 7353168.66 920 24.1000 GRS282183003 BIOKA 20/11/2024 1.7200 - 11704 1.7500 1.7000 20176.00 83 1.7150 GRS165063009 BIOSK 20/11/2024 1.3600 - 45943 1.4000 1.3250 62149.53 146 1.3600 GRS084003011 BIOT 20/11/2024 0.2940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 20/11/2024 3.6900 - 8271 3.6900 3.6500 30430.48 47 3.6800 GRS524003001 BOCHGR 20/11/2024 4.4300 - 1080821 4.4700 4.3900 4683440.34 164 4.4700 IE00BD5B1Y92 BRIQ 20/11/2024 2.0700 - 110123 2.0800 2.0100 226162.01 129 2.0200 GRS517003000 CENER 20/11/2024 8.4200 - 332186 8.4200 8.1800 2760368.89 1211 8.2000 BE0974303357 CENTR 20/11/2024 0.3290 - 27430 0.3320 0.3210 8903.92 37 0.3300 GRS449003003 CNLCAP 20/11/2024 7.3000 - 915 7.3000 7.2000 6617.75 10 7.3000 GRS520003005 CPI 20/11/2024 0.5140 - 27050 0.5240 0.5000 13745.40 54 0.5020 GRS413313008 DAIOS 20/11/2024 3.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 20/11/2024 8.3600 - 8355 8.6900 8.3000 70624.90 79 8.6200 GRS525003000 DOMIK 20/11/2024 2.7700 - 8175 2.8100 2.6650 22393.39 36 2.7250 GRS364253005 DROME 20/11/2024 0.2940 - 1 0.2940 0.2940 0.29 1 0.2940 GRS412503005 DUR 20/11/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 20/11/2024 33.0000 - 11632 33.2000 32.9600 384387.54 75 33.0200 CH0198251305 EKTER 20/11/2024 1.3920 - 32302 1.4740 1.3920 46373.61 172 1.4160 GRS222213001 ELBE 20/11/2024 4.7000 - 35 4.7200 4.7200 165.20 1 4.7200 GRS240003012 ELHA 20/11/2024 1.6460 - 189543 1.6800 1.6440 315753.22 502 1.6440 GRS281003004 ELIN 20/11/2024 1.9800 - 2806 1.9800 1.9600 5517.70 13 1.9750 GRS477003008 ELLAKTOR 20/11/2024 1.6440 - 185880 1.6960 1.6420 309619.65 537 1.6500 GRS191213008 ELPE 20/11/2024 6.6500 - 156438 6.7600 6.6200 1048832.36 609 6.6200 GRS298343005 ELSTR 20/11/2024 2.0600 - 331 2.0600 2.0100 675.10 30 2.0600 GRS088003017 ELTON 20/11/2024 1.8200 - 3900 1.9160 1.8000 7078.74 23 1.9160 GRS397003005 EPIL 20/11/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 20/11/2024 7.0160 - 1831676 7.0500 6.8820 12793431.57 3096 6.9660 GRS003003035 EUROB 20/11/2024 1.9960 - 3067799 1.9980 1.9685 6102632.30 2228 1.9800 GRS323003012 EUROC 20/11/2024 1.1250 - 76540 1.1300 1.1000 85436.46 83 1.1150 GRS439003005 EVROF 20/11/2024 1.4150 - 1415 1.4150 1.3700 1961.68 15 1.3700 GRS385113006 EXAE 20/11/2024 4.1700 - 72167 4.2150 4.1150 300393.14 259 4.1150 GRS395363005 EYAPS 20/11/2024 3.1200 - 1020 3.1500 3.1100 3181.28 12 3.1400 GRS428003008 EYDAP 20/11/2024 5.7700 - 22288 5.7800 5.7000 128127.74 118 5.7100 GRS359353000 FIER 20/11/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 20/11/2024 8.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 20/11/2024 3.5750 - 61329 3.5850 3.4400 216984.86 254 3.4400 GRS096003009 FRIGO 20/11/2024 0.2300 - 5400 0.2300 0.2300 1242.00 5 0.2300 GRS346003015 GEBKA 20/11/2024 1.3050 - 3209 1.3100 1.2400 4039.73 26 1.2700 GRS137003000 GEKTERNA 20/11/2024 17.1600 - 74041 17.2400 16.9200 1269354.12 536 17.0800 GRS145003000 HAIDE 20/11/2024 0.5650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 20/11/2024 14.9200 - 335786 15.0500 14.5600 4975558.90 2010 14.5600 GRS260333000 IATR 20/11/2024 1.5250 - 2481 1.5800 1.5000 3793.73 19 1.5000 GRS147233001 IKTIN 20/11/2024 0.3100 - 10882 0.3100 0.2940 3319.56 21 0.3020 GRS372003004 ILYDA 20/11/2024 1.7350 - 4834 1.7450 1.6450 8215.26 41 1.7050 GRS475003018 INKAT 20/11/2024 4.7700 - 74258 4.7750 4.6500 350919.48 219 4.7200 GRS432003028 INLIF 20/11/2024 4.2800 - 6780 4.2900 4.2000 28754.28 36 4.2900 GRS805003001 INLOT 20/11/2024 0.8740 - 579407 0.9000 0.8730 512376.30 419 0.8890 GRS343313003 INTEK 20/11/2024 5.4500 - 29956 5.4800 5.3700 162341.29 168 5.4500 GRS148003015 INTERCO 20/11/2024 2.4200 - 1509 2.4600 2.4000 3638.18 5 2.4000 GRS516003001 INTET 20/11/2024 0.9700 - 3770 0.9980 0.9700 3680.63 31 0.9900 GRS247003007 INTRK 20/11/2024 2.5350 - 51947 2.6050 2.5350 133373.76 165 2.5500 GRS087003000 KARE 20/11/2024 340.0000 - 3 342.0000 334.0000 1018.00 2 342.0000 GRS120003009 KEKR 20/11/2024 1.1350 - 4132 1.1800 1.1000 4708.85 24 1.1000 GRS070003009 KEPEN 20/11/2024 2.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KLM 20/11/2024 1.4250 - 4338 1.4700 1.4000 6140.76 36 1.4700 GRS474003001 KORDE 20/11/2024 0.4090 - 6917 0.4130 0.3940 2778.75 24 0.4130 GRS384003000 KRI 20/11/2024 13.8000 - 17087 13.9500 13.4500 233618.20 121 13.7500 GRS469003024 KTILA 20/11/2024 1.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 20/11/2024 2.6900 - 5186 2.7200 2.6700 13981.37 12 2.6700 GRS117123000 KYRI 20/11/2024 0.8800 - 2591 0.9000 0.8700 2298.35 46 0.8940 GRS295003008 KYSA 20/11/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 20/11/2024 7.0800 - 143666 7.1400 6.9900 1015775.07 542 7.0000 GRS245213004 LAMPS 20/11/2024 37.4000 - 15 37.4000 37.4000 561.00 2 37.4000 GRS128003001 LANAC 20/11/2024 0.8500 - 573 0.8500 0.8500 487.05 4 0.8500 GRS047063003 LAVI 20/11/2024 0.7230 - 36394 0.7390 0.7200 26470.75 95 0.7200 GRS246003008 LEBEK 20/11/2024 0.2560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 20/11/2024 0.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 20/11/2024 1.2300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 20/11/2024 0.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 20/11/2024 2.0400 - 2397 2.0700 2.0100 4854.18 16 2.0600 GRS424003002 MERKO 20/11/2024 41.0000 - 5 41.0000 41.0000 205.00 2 41.0000 GRK014011008 MEVA 20/11/2024 3.6200 - 6989 3.7500 3.6200 25438.44 24 3.7500 GRS319103008 MIG 20/11/2024 2.9500 - 3574 3.0850 2.9500 10792.31 62 3.0200 GRS314003013 MIN 20/11/2024 0.5100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MLS 20/11/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 20/11/2024 3.5300 - 100 3.6000 3.5900 359.70 2 3.5900 GRS375183001 MOH 20/11/2024 19.2500 - 123174 19.3900 19.1600 2371674.86 1091 19.3200 GRS426003000 MOTO 20/11/2024 2.4500 - 17741 2.4800 2.4400 43728.37 62 2.4450 GRS488003005 MOYZK 20/11/2024 0.6500 - 526 0.6300 0.6250 331.05 4 0.6300 GRS054003009 MPITR 20/11/2024 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 20/11/2024 31.2800 - 155767 31.4600 31.0000 4871384.36 1485 31.1000 GRS393503008 NAKAS 20/11/2024 3.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 20/11/2024 0.8600 - 2650 0.8700 0.8060 2198.96 23 0.8680 GRS265003004 NOVAL 20/11/2024 2.2850 - 49135 2.2850 2.2500 111608.52 126 2.2700 GRS824003008 OLTH 20/11/2024 20.7000 - 392 20.9000 20.4000 8093.80 7 20.9000 GRS427003009 OLYMP 20/11/2024 2.3200 - 21549 2.3200 2.2600 49507.12 85 2.3100 GRS403003007 OPAP 20/11/2024 15.0300 - 572226 15.1900 14.8500 8611131.46 1870 14.8500 GRS419003009 OPTIMA 20/11/2024 12.6000 - 17008 12.6800 12.5400 214721.52 121 12.6600 GRS533003000 ORILINA 20/11/2024 0.7800 - 53353 0.7980 0.7800 42146.58 74 0.7970 GRS535003008 OTOEL 20/11/2024 10.2400 - 7495 10.2800 10.0200 76421.70 103 10.0200 GRS337003008 PAIR 20/11/2024 0.9760 - 2552 0.9800 0.9000 2377.42 40 0.9200 GRS275073005 PAP 20/11/2024 2.3700 - 4340 2.3800 2.3400 10201.75 37 2.3800 GRS065003014 PERF 20/11/2024 5.0700 - 18523 5.1500 5.0000 94240.87 135 5.0000 GRS505003004 PETRO 20/11/2024 7.8000 - 2974 7.8400 7.7600 23176.14 35 7.7600 GRS345503007 PLAKR 20/11/2024 13.9000 - 500 14.5000 13.9000 6952.40 5 14.5000 GRS326003019 PLAT 20/11/2024 4.0000 - 40780 4.0300 3.9450 162443.85 161 3.9900 GRS239003007 PPA 20/11/2024 30.0000 - 7101 30.1500 29.7000 212745.15 224 29.7000 GRS470003013 PPC 20/11/2024 11.5600 - 317096 11.7200 11.4500 3674961.86 1410 11.6500 GRS434003000 PRD 20/11/2024 0.2500 - 5534 0.2560 0.2500 1385.90 9 0.2500 GRS184003002 PREMIA 20/11/2024 1.1860 - 77869 1.2200 1.1860 94024.50 361 1.2000 GRS497003012 PRODEA 20/11/2024 6.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 20/11/2024 5.0000 - 21062 5.0500 4.9800 105209.48 74 5.0500 GRS472003011 PROFK 20/11/2024 1.4350 - 510 1.4350 1.4000 721.00 5 1.4000 GRS095003000 QUAL 20/11/2024 1.0440 - 25749 1.0500 1.0000 26626.35 99 1.0000 GRS396003006 QUEST 20/11/2024 5.6000 - 19946 5.6000 5.4000 109153.64 138 5.4600 GRS310003009 REVOIL 20/11/2024 1.5800 - 10242 1.6000 1.5300 16100.50 56 1.5650 GRS473003002 SAR 20/11/2024 10.5800 - 32521 10.7200 10.3800 344359.98 331 10.3800 GRS204003008 SATOK 20/11/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 20/11/2024 1.5500 - 320 1.5750 1.5250 492.65 8 1.5700 GRS484003009 SPACE 20/11/2024 5.6400 - 1030 5.7200 5.6000 5837.50 19 5.6400 GRS402003008 SPIR 20/11/2024 0.1270 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 20/11/2024 0.7460 - 88466 0.7460 0.7460 65995.64 108 0.7460 GRS001003052 TELL 20/11/2024 13.1500 - 5316 13.3500 13.1500 70261.60 66 13.2000 GRS004013009 TENERGY 20/11/2024 19.7700 - 50482 19.8300 19.7600 998693.71 229 19.7600 GRS496003005 TITC 20/11/2024 35.5500 - 244934 36.2500 34.4000 8742125.95 1407 34.8000 BE0974338700 TPEIR 20/11/2024 3.6300 - 3391841 3.6300 3.5500 12218199.38 3379 3.5500 GRS014003032 TRASTOR 20/11/2024 1.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 20/11/2024 1.6100 - 42340 1.6220 1.6080 68369.17 75 1.6200 GRS534003009 VIO 20/11/2024 5.0000 - 141016 5.0800 4.9800 709576.39 432 4.9800 BE0974271034 VIS 20/11/2024 0.1440 - 37650 0.1440 0.1440 5421.60 7 0.1440 GRS124153008 VOSYS 20/11/2024 2.0400 - 47 2.1000 2.1000 98.70 1 2.1000 GRS407183003 XYLEK 20/11/2024 0.2550 - 43669 0.2570 0.2500 11110.08 34 0.2570 GRS131003006 XYLEP 20/11/2024 0.3980 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 20/11/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005