SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 20/12/2024 4.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 20/12/2024 5.8400 - 75714 5.8400 5.6500 436838.68 86 5.8100 AT0000A325L0 ADMIE 20/12/2024 2.6000 - 332578 2.6000 2.5550 861076.31 358 2.6000 GRS518003009 AEGN 20/12/2024 10.0700 - 101831 10.2500 10.0600 1035569.62 611 10.1400 GRS495003006 AIA 20/12/2024 8.0000 - 341519 8.0500 7.9220 2727673.63 923 8.0000 GRS536003007 AKRIT 20/12/2024 0.6900 - 342 0.7200 0.6900 240.54 5 0.6900 GRS373173004 ALMY 20/12/2024 4.5600 - 15832 4.6000 4.4700 71770.79 100 4.6000 GRS289103004 ALPHA 20/12/2024 1.5795 - 6386025 1.5875 1.5660 10079186.26 1743 1.5800 GRS015003007 ANDRO 20/12/2024 6.4000 - 492 6.4000 6.3200 3113.72 13 6.3200 GRS433003019 ASCO 20/12/2024 2.8300 - 10046 2.8500 2.7500 28306.13 81 2.8300 GRS404003006 ASTAK 20/12/2024 7.1400 - 187 7.4000 6.9800 1335.18 8 7.3800 GRS331043000 ATEK 20/12/2024 0.4260 - 3000 0.4260 0.4260 1278.00 1 0.4260 GRS340263003 ATRUST 20/12/2024 8.7600 - 800 8.7600 8.7600 7008.00 21 8.7600 GRS504003021 ATTICA 20/12/2024 2.1900 - 15276 2.2400 2.1900 33586.85 54 2.2400 GRS144003001 AVAX 20/12/2024 1.4940 - 79197 1.5200 1.4900 119005.02 151 1.5200 GRS213213002 AVE 20/12/2024 0.4490 - 29450 0.4650 0.4430 13199.34 21 0.4650 GRS489003004 BELA 20/12/2024 25.1800 - 279350 25.6800 25.1200 7058568.86 884 25.6000 GRS282183003 BIOKA 20/12/2024 1.8650 - 10351 1.9000 1.8450 19402.64 55 1.8700 GRS165063009 BIOSK 20/12/2024 1.6000 - 7304 1.6200 1.5650 11625.18 31 1.6200 GRS084003011 BIOT 20/12/2024 0.2580 - 3880 0.2580 0.2580 1001.04 3 0.2580 GRS135003002 BLEKEDROS 20/12/2024 3.7500 - 6650 3.7500 3.7000 24853.00 22 3.7300 GRS524003001 BOCHGR 20/12/2024 4.5400 - 135441 4.5500 4.5100 614709.45 89 4.5300 IE00BD5B1Y92 BRIQ 20/12/2024 2.1600 - 27901 2.1600 2.1100 59794.08 48 2.1200 GRS517003000 CENER 20/12/2024 9.1100 - 727988 9.2200 9.0400 6639823.08 671 9.0700 BE0974303357 CENTR 20/12/2024 0.3340 - 11837 0.3350 0.3300 3912.50 16 0.3330 GRS449003003 CNLCAP 20/12/2024 7.2500 - 780 7.4000 7.1500 5670.35 13 7.4000 GRS520003005 CPI 20/12/2024 0.5200 - 5200 0.5200 0.5060 2660.03 14 0.5080 GRS413313008 DAIOS 20/12/2024 3.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 20/12/2024 7.8200 - 12123 8.1600 7.8100 95801.57 79 8.1600 GRS525003000 DOMIK 20/12/2024 2.7700 - 2812 2.8950 2.7700 7897.78 34 2.8950 GRS364253005 DROME 20/12/2024 0.3080 - 2725 0.3160 0.3010 828.38 14 0.3080 GRS412503005 DUR 20/12/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 20/12/2024 32.1800 - 25442 32.4000 32.0000 818972.06 150 32.3800 CH0198251305 EKTER 20/12/2024 1.7500 - 28714 1.7720 1.7200 50356.43 140 1.7340 GRS222213001 ELBE 20/12/2024 4.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 20/12/2024 1.8800 - 160059 1.8940 1.8520 299579.34 330 1.8900 GRS281003004 ELIN 20/12/2024 2.1800 - 8835 2.1800 2.1100 18989.30 30 2.1100 GRS477003008 ELLAKTOR 20/12/2024 1.9380 - 389818 1.9740 1.9200 761765.85 758 1.9400 GRS191213008 ELPE 20/12/2024 7.3000 - 158302 7.3250 7.2050 1150587.29 817 7.2800 GRS298343005 ELSTR 20/12/2024 2.0800 - 438 2.0800 2.0100 908.12 22 2.0100 GRS088003017 ELTON 20/12/2024 1.8560 - 2425 1.8880 1.8320 4477.76 36 1.8880 GRS397003005 EPIL 20/12/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 20/12/2024 7.8400 - 4080128 7.9100 7.7200 31927061.09 3390 7.7200 GRS003003035 EUROB 20/12/2024 2.2500 - 16399233 2.2650 2.2150 36724298.93 2702 2.2300 GRS323003012 EUROC 20/12/2024 1.1850 - 43198 1.1900 1.1750 51068.96 105 1.1900 GRS439003005 EVROF 20/12/2024 1.7550 - 23931 1.8250 1.7500 42653.32 90 1.8150 GRS385113006 EXAE 20/12/2024 4.4700 - 73076 4.5250 4.4700 327783.17 290 4.5000 GRS395363005 EYAPS 20/12/2024 3.2100 - 683 3.2700 3.2000 2195.92 12 3.2600 GRS428003008 EYDAP 20/12/2024 5.8000 - 70985 5.8000 5.7300 409597.89 193 5.7800 GRS359353000 FLEXO 20/12/2024 8.1000 - 1570 8.1000 8.0000 12687.00 3 8.1000 GRS259003002 FOYRK 20/12/2024 3.7000 - 15549 3.8200 3.7000 57965.03 93 3.8200 GRS096003009 FRIGO 20/12/2024 0.2300 - 11625 0.2300 0.2300 2673.75 10 0.2300 GRS346003015 GEBKA 20/12/2024 1.3900 - 1401 1.3900 1.3600 1928.37 11 1.3600 GRS137003000 GEKTERNA 20/12/2024 18.2000 - 357213 18.5600 18.2000 6545221.42 1422 18.4000 GRS145003000 HAIDE 20/12/2024 0.6000 - 429 0.6000 0.5900 253.74 4 0.5900 GRS350263000 HTO 20/12/2024 14.8500 - 319966 14.8500 14.5700 4732446.05 588 14.6600 GRS260333000 IATR 20/12/2024 1.5000 - 7263 1.5500 1.4950 10944.22 15 1.5500 GRS147233001 IKTIN 20/12/2024 0.3340 - 35733 0.3350 0.3260 11813.58 78 0.3340 GRS372003004 ILYDA 20/12/2024 1.9750 - 1350 1.9750 1.9300 2639.35 14 1.9400 GRS475003018 INKAT 20/12/2024 4.8300 - 740625 4.8300 4.7200 3631202.28 577 4.7800 GRS432003028 INLIF 20/12/2024 4.7500 - 103139 4.7800 4.7000 484811.48 50 4.7600 GRS805003001 INLOT 20/12/2024 0.9980 - 700204 1.0040 0.9710 693977.28 421 0.9710 GRS343313003 INTEK 20/12/2024 5.8600 - 58789 5.8800 5.7500 340762.78 167 5.8400 GRS148003015 INTERCO 20/12/2024 2.4600 - 5510 2.4800 2.4600 13564.60 18 2.4600 GRS516003001 INTET 20/12/2024 1.0500 - 2600 1.0500 1.0400 2705.00 4 1.0400 GRS247003007 INTRK 20/12/2024 2.8600 - 69446 2.8900 2.8050 197047.31 207 2.8300 GRS087003000 KARE 20/12/2024 336.0000 - 5 338.0000 336.0000 1682.00 2 338.0000 GRS120003009 KEKR 20/12/2024 1.2100 - 2863 1.2300 1.1850 3415.63 12 1.2300 GRS070003009 KEPEN 20/12/2024 2.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KLM 20/12/2024 1.5000 - 2749 1.5250 1.5000 4127.00 4 1.5250 GRS474003001 KORDE 20/12/2024 0.4290 - 7853 0.4320 0.4200 3321.38 29 0.4310 GRS384003000 KRI 20/12/2024 15.3500 - 16959 15.3500 15.0000 249090.60 111 15.1500 GRS469003024 KTILA 20/12/2024 1.9100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 20/12/2024 2.8600 - 1668 2.8700 2.8400 4755.96 15 2.8700 GRS117123000 KYRI 20/12/2024 0.9900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS295003008 KYSA 20/12/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 20/12/2024 7.1700 - 177728 7.1700 7.0700 1267984.26 463 7.1500 GRS245213004 LAMPS 20/12/2024 37.0000 - 1 38.0000 38.0000 38.00 1 38.0000 GRS128003001 LANAC 20/12/2024 0.9000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 20/12/2024 0.7370 - 57881 0.7540 0.7270 42763.24 94 0.7310 GRS246003008 LEBEK 20/12/2024 0.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 20/12/2024 0.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 20/12/2024 1.5200 - 2955 1.5300 1.5000 4486.50 32 1.5300 GRS461003006 MATHIO 20/12/2024 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 20/12/2024 2.1100 - 3205 2.1500 2.1000 6766.62 10 2.1000 GRS424003002 MERKO 20/12/2024 40.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 20/12/2024 3.9900 - 2523 3.9900 3.9200 9992.27 22 3.9200 GRS319103008 MIG 20/12/2024 2.8550 - 1093 2.9000 2.8200 3120.16 25 2.8200 GRS314003013 MIN 20/12/2024 0.4940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237003009 MODA 20/12/2024 3.5600 - 2530 3.6900 3.4700 8978.90 25 3.6800 GRS375183001 MOH 20/12/2024 20.5600 - 188963 20.6000 20.2800 3873232.90 1058 20.4000 GRS426003000 MOTO 20/12/2024 2.6900 - 9410 2.7100 2.6100 24940.52 29 2.7100 GRS488003005 MOYZK 20/12/2024 0.6050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 20/12/2024 0.5500 - 500 0.5500 0.5500 275.00 1 0.5500 GRS092103001 MYTIL 20/12/2024 33.4000 - 260335 33.8400 33.3800 8714283.12 1044 33.8000 GRS393503008 NAKAS 20/12/2024 2.8200 - 10 2.8400 2.8400 28.40 1 2.8400 GRS387503006 NAYP 20/12/2024 0.8220 - 100 0.8220 0.8200 82.12 2 0.8200 GRS265003004 NOVAL 20/12/2024 2.2850 - 38054 2.3000 2.2650 86725.28 82 2.3000 GRS824003008 OLTH 20/12/2024 22.0000 - 1009 22.0000 21.4000 22021.60 21 21.9000 GRS427003009 OLYMP 20/12/2024 2.3400 - 1574 2.3400 2.2700 3649.96 24 2.3400 GRS403003007 OPAP 20/12/2024 15.6900 - 376545 15.7600 15.5300 5896245.79 1367 15.7000 GRS419003009 OPTIMA 20/12/2024 12.5600 - 264153 12.9000 12.5600 3351465.36 614 12.9000 GRS533003000 ORILINA 20/12/2024 0.7980 - 21512 0.8100 0.7960 17216.69 56 0.7990 GRS535003008 OTOEL 20/12/2024 10.3600 - 37119 10.4800 10.3400 385421.30 157 10.4200 GRS337003008 PAIR 20/12/2024 0.9920 - 165 1.0150 0.9720 163.71 8 1.0150 GRS275073005 PAP 20/12/2024 2.3700 - 4907 2.3700 2.3400 11549.40 38 2.3700 GRS065003014 PERF 20/12/2024 5.3900 - 11856 5.3900 5.3100 63417.84 83 5.3700 GRS505003004 PETRO 20/12/2024 8.2400 - 2234 8.4400 8.2400 18712.16 17 8.4000 GRS345503007 PLAKR 20/12/2024 14.7000 - 340 14.9000 14.6000 4978.60 4 14.6000 GRS326003019 PLAT 20/12/2024 3.9200 - 13047 3.9600 3.9200 51463.99 59 3.9500 GRS239003007 PPA 20/12/2024 30.0500 - 12691 30.0500 29.3000 376360.45 215 30.0000 GRS470003013 PPC 20/12/2024 11.6000 - 768304 11.7000 11.5400 8918707.28 936 11.6100 GRS434003000 PRD 20/12/2024 0.2500 - 10350 0.2520 0.2480 2582.80 11 0.2480 GRS184003002 PREMIA 20/12/2024 1.1980 - 66749 1.2000 1.1800 79382.55 245 1.1800 GRS497003012 PRODEA 20/12/2024 6.5500 - 701 6.8000 6.5500 4593.55 5 6.5500 GRS509003018 PROF 20/12/2024 5.2400 - 16590 5.2600 5.2000 86779.62 84 5.2200 GRS472003011 PROFK 20/12/2024 1.4750 - 1775 1.4850 1.4400 2577.73 16 1.4550 GRS095003000 QUAL 20/12/2024 1.1800 - 50368 1.1800 1.1400 58414.05 125 1.1600 GRS396003006 QUEST 20/12/2024 5.8600 - 76458 5.9800 5.7800 449516.41 232 5.7800 GRS310003009 REVOIL 20/12/2024 1.7100 - 11343 1.7400 1.6650 19218.53 27 1.7400 GRS473003002 SAR 20/12/2024 10.7400 - 73201 10.8800 10.6800 786488.48 556 10.7200 GRS204003008 SATOK 20/12/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 20/12/2024 1.5750 - 70 1.5750 1.5750 110.25 1 1.5750 GRS484003009 SPACE 20/12/2024 5.9400 - 1272 5.9800 5.8000 7450.84 12 5.8200 GRS402003008 SPIR 20/12/2024 0.1380 - 80 0.1480 0.1480 11.84 1 0.1480 GRS284183001 TATT 20/12/2024 0.6700 - 189392 0.6700 0.6600 126262.12 142 0.6700 GRS001003052 TELL 20/12/2024 14.5000 - 14110 14.5500 14.3000 204326.10 103 14.3000 GRS004013009 TENERGY 20/12/2024 20.0200 - 17342587 20.0600 19.8300 346856109.95 2287 19.8300 GRS496003005 TITC 20/12/2024 39.6000 - 55553 40.0000 39.1000 2193456.05 694 40.0000 BE0974338700 TPEIR 20/12/2024 3.8910 - 2628620 3.9150 3.8640 10230728.41 2150 3.9010 GRS014003032 TRASTOR 20/12/2024 1.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 20/12/2024 1.6360 - 20446 1.6440 1.6300 33478.20 34 1.6340 GRS534003009 VIO 20/12/2024 5.2700 - 187919 5.4500 5.2700 1000896.45 629 5.4500 BE0974271034 VIS 20/12/2024 0.1440 - 2050 0.1440 0.1440 295.20 2 0.1440 GRS124153008 VOSYS 20/12/2024 2.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 20/12/2024 0.2710 - 30304 0.2750 0.2690 8268.58 28 0.2730 GRS131003006 XYLEP 20/12/2024 0.3340 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 20/12/2024 0.1620 - 1000 0.1500 0.1460 148.00 2 0.1460 GRS249003005