SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 27/12/2024 4.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 27/12/2024 5.8300 - 58594 5.8400 5.6600 339121.39 115 5.7900 AT0000A325L0 ADMIE 27/12/2024 2.6200 - 174735 2.6200 2.5700 454642.73 241 2.5900 GRS518003009 AEGN 27/12/2024 10.1000 - 58436 10.2100 10.0700 593382.31 401 10.0800 GRS495003006 AIA 27/12/2024 8.0000 - 85363 8.0000 7.9500 681203.68 495 8.0000 GRS536003007 AKRIT 27/12/2024 0.7000 - 6765 0.7150 0.6500 4586.56 70 0.6900 GRS373173004 ALMY 27/12/2024 4.5200 - 13943 4.5800 4.4800 62906.45 97 4.5600 GRS289103004 ALPHA 27/12/2024 1.5800 - 2072577 1.6020 1.5760 3283795.43 1430 1.6020 GRS015003007 ANDRO 27/12/2024 6.3000 - 2850 6.3800 6.2600 17940.00 21 6.3800 GRS433003019 ASCO 27/12/2024 2.8200 - 11509 2.8400 2.7900 32437.52 60 2.8200 GRS404003006 ASTAK 27/12/2024 7.3600 - 363 7.3800 7.3400 2673.30 9 7.3800 GRS331043000 ATEK 27/12/2024 0.4260 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 27/12/2024 8.7400 - 820 8.7600 8.6600 7171.00 18 8.7600 GRS504003021 ATTICA 27/12/2024 2.2000 - 30113 2.2500 2.1900 66289.22 39 2.2500 GRS144003001 AVAX 27/12/2024 1.5300 - 79576 1.5340 1.5000 120753.43 187 1.5200 GRS213213002 AVE 27/12/2024 0.4300 - 7511 0.4350 0.4210 3195.58 42 0.4240 GRS489003004 BELA 27/12/2024 25.4800 - 98498 25.6800 25.1400 2499590.80 755 25.3000 GRS282183003 BIOKA 27/12/2024 1.9100 - 6797 1.9200 1.9100 12997.59 35 1.9100 GRS165063009 BIOSK 27/12/2024 1.6100 - 1643 1.6300 1.5900 2623.35 17 1.6300 GRS084003011 BIOT 27/12/2024 0.2400 - 22650 0.2520 0.2400 5490.60 11 0.2520 GRS135003002 BLEKEDROS 27/12/2024 3.7500 - 20655 3.7500 3.7500 77456.25 30 3.7500 GRS524003001 BOCHGR 27/12/2024 4.5700 - 621195 4.6000 4.5200 2822615.73 71 4.5500 IE00BD5B1Y92 BRIQ 27/12/2024 2.1700 - 23140 2.1800 2.1600 50231.56 37 2.1700 GRS517003000 CENER 27/12/2024 9.2500 - 169326 9.3700 9.1600 1568831.34 529 9.3100 BE0974303357 CENTR 27/12/2024 0.3340 - 14000 0.3340 0.3300 4646.65 19 0.3340 GRS449003003 CNLCAP 27/12/2024 7.2500 - 718 7.2500 7.0500 5103.70 15 7.1500 GRS520003005 CPI 27/12/2024 0.5340 - 7926 0.5340 0.5000 4092.56 13 0.5000 GRS413313008 DAIOS 27/12/2024 3.5200 - 24 3.5200 3.5200 84.48 1 3.5200 GRS382073005 DIMAND 27/12/2024 8.2600 - 9263 8.2600 7.9800 75317.88 74 8.1100 GRS525003000 DOMIK 27/12/2024 2.7650 - 4875 2.8350 2.7400 13697.38 18 2.8200 GRS364253005 DROME 27/12/2024 0.3060 - 9502 0.3150 0.3030 2948.61 18 0.3090 GRS412503005 DUR 27/12/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 27/12/2024 32.9000 - 2816 32.9400 32.6000 92513.74 42 32.6200 CH0198251305 EKTER 27/12/2024 1.7800 - 43946 1.8340 1.7800 79052.72 181 1.8260 GRS222213001 ELBE 27/12/2024 4.7200 - 300 4.8400 4.6400 1418.06 12 4.7800 GRS240003012 ELHA 27/12/2024 1.9000 - 104620 1.9000 1.8600 196987.84 257 1.8780 GRS281003004 ELIN 27/12/2024 2.2200 - 8952 2.2500 2.1700 19744.99 70 2.2000 GRS477003008 ELLAKTOR 27/12/2024 2.1600 - 1886351 2.1700 1.9880 3931162.81 2444 1.9900 GRS191213008 ELPE 27/12/2024 7.4600 - 172534 7.4600 7.1700 1259649.83 656 7.2000 GRS298343005 ELSTR 27/12/2024 2.0300 - 3905 2.0700 1.9850 7805.56 42 2.0700 GRS088003017 ELTON 27/12/2024 1.8380 - 2176 1.8640 1.8140 3998.95 9 1.8500 GRS397003005 EPIL 27/12/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 27/12/2024 7.6400 - 657931 7.6900 7.5240 5010343.47 1577 7.5460 GRS003003035 EUROB 27/12/2024 2.2350 - 1800749 2.2420 2.1960 4019189.31 1033 2.2390 GRS323003012 EUROC 27/12/2024 1.2100 - 59687 1.2150 1.1750 71247.06 137 1.2000 GRS439003005 EVR 27/12/2024 1.4650 - 5906 1.4900 1.4450 8594.50 23 1.4500 GRS474003001 EVROF 27/12/2024 1.7100 - 6773 1.7200 1.6550 11417.67 35 1.7200 GRS385113006 EXAE 27/12/2024 4.5000 - 52453 4.5500 4.4600 236128.37 245 4.5200 GRS395363005 EYAPS 27/12/2024 3.2800 - 1050 3.2900 3.2100 3440.00 9 3.2100 GRS428003008 EYDAP 27/12/2024 5.8300 - 20185 5.8700 5.7900 117516.08 147 5.8600 GRS359353000 FLEXO 27/12/2024 8.0500 - 949 8.0500 7.8000 7475.45 6 7.8000 GRS259003002 FOYRK 27/12/2024 3.7800 - 19638 3.8050 3.7300 74195.05 115 3.7800 GRS096003009 FRIGO 27/12/2024 0.2340 - 7000 0.2340 0.2340 1638.00 9 0.2340 GRS346003015 GEBKA 27/12/2024 1.3900 - 1450 1.3900 1.3300 1981.49 21 1.3800 GRS137003000 GEKTERNA 27/12/2024 18.4800 - 115106 18.5200 18.3400 2120454.12 682 18.4000 GRS145003000 HAIDE 27/12/2024 0.6050 - 200 0.6050 0.6050 121.00 1 0.6050 GRS350263000 HTO 27/12/2024 14.7000 - 73406 14.8500 14.6000 1079613.83 459 14.6000 GRS260333000 IATR 27/12/2024 1.5000 - 6231 1.5200 1.4800 9344.57 26 1.5100 GRS147233001 IKTIN 27/12/2024 0.3280 - 51127 0.3400 0.3280 16928.48 62 0.3370 GRS372003004 ILYDA 27/12/2024 1.9800 - 1433 1.9800 1.9400 2824.19 10 1.9800 GRS475003018 INKAT 27/12/2024 4.9000 - 347364 4.9600 4.8600 1722606.24 308 4.8900 GRS432003028 INLIF 27/12/2024 4.6600 - 6027 4.7200 4.6400 28021.80 19 4.7200 GRS805003001 INLOT 27/12/2024 1.0500 - 2467370 1.0620 1.0000 2582070.96 580 1.0280 GRS343313003 INTEK 27/12/2024 5.9000 - 27746 5.9100 5.8500 163545.43 149 5.9000 GRS148003015 INTET 27/12/2024 1.0500 - 500 1.0500 1.0450 524.75 2 1.0450 GRS247003007 INTRK 27/12/2024 2.9200 - 65887 2.9400 2.8400 190694.09 243 2.8900 GRS087003000 KARE 27/12/2024 336.0000 - 51 336.0000 336.0000 17136.00 6 336.0000 GRS120003009 KEKR 27/12/2024 1.2000 - 3675 1.2300 1.1800 4480.45 17 1.2200 GRS070003009 KEPEN 27/12/2024 1.8600 - 1315 1.8800 1.8500 2450.50 9 1.8700 GRS438003006 KORDE 27/12/2024 0.4160 - 13567 0.4200 0.4090 5634.51 46 0.4200 GRS384003000 KRI 27/12/2024 15.0000 - 18156 15.2000 14.8000 271972.80 112 15.0000 GRS469003024 KTILA 27/12/2024 1.9100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 27/12/2024 2.8600 - 585 2.8600 2.8200 1669.10 6 2.8600 GRS117123000 KYRI 27/12/2024 0.9980 - 20 0.9980 0.9980 19.96 2 0.9980 GRS295003008 KYSA 27/12/2024 1.0700 - 381 1.0000 1.0000 381.00 4 1.0000 GRS118003003 LAMDA 27/12/2024 7.1900 - 158326 7.2200 7.1200 1135494.88 515 7.1600 GRS245213004 LAMPS 27/12/2024 37.0000 - 2 38.2000 38.2000 76.40 1 38.2000 GRS128003001 LANAC 27/12/2024 0.9000 - 700 0.8950 0.8500 609.60 5 0.8500 GRS047063003 LAVI 27/12/2024 0.7710 - 53944 0.7760 0.7380 41337.60 114 0.7440 GRS246003008 LEBEK 27/12/2024 0.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 27/12/2024 0.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 27/12/2024 1.5400 - 285 1.5500 1.5100 436.35 3 1.5100 GRS461003006 MATHIO 27/12/2024 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 27/12/2024 2.1000 - 1125 2.1600 2.1000 2371.80 5 2.1000 GRS424003002 MERKO 27/12/2024 40.0000 - 138 40.0000 38.6000 5454.40 12 40.0000 GRK014011008 MEVA 27/12/2024 3.9900 - 1594 4.0800 3.9000 6260.42 12 3.9900 GRS319103008 MIG 27/12/2024 2.8300 - 2657 2.8400 2.8100 7515.01 22 2.8100 GRS314003013 MIN 27/12/2024 0.4980 - 155 0.5000 0.4900 77.10 3 0.5000 GRS237003009 MODA 27/12/2024 3.8000 - 1830 3.8000 3.5900 6814.30 9 3.7000 GRS375183001 MOH 27/12/2024 20.5200 - 48831 20.5200 20.2200 993446.92 531 20.2800 GRS426003000 MOTO 27/12/2024 2.6350 - 20890 2.6800 2.6000 54757.19 75 2.6800 GRS488003005 MOYZK 27/12/2024 0.6050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 27/12/2024 0.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 27/12/2024 33.1800 - 87236 33.3400 33.0800 2894836.68 978 33.2600 GRS393503008 NAKAS 27/12/2024 2.8600 - 166 2.9200 2.8600 478.02 9 2.9200 GRS387503006 NAYP 27/12/2024 0.7900 - 620 0.8260 0.7840 492.80 11 0.8260 GRS265003004 NOVAL 27/12/2024 2.3100 - 25045 2.3200 2.3050 57923.40 51 2.3200 GRS824003008 OLTH 27/12/2024 22.0000 - 4352 22.2000 21.9000 95791.30 13 22.2000 GRS427003009 OLYMP 27/12/2024 2.3300 - 4960 2.3500 2.3000 11497.22 28 2.3500 GRS403003007 OPAP 27/12/2024 15.6600 - 167142 15.7100 15.3400 2605906.34 1235 15.4200 GRS419003009 OPTIMA 27/12/2024 12.6000 - 184276 12.9400 12.5400 2353173.22 557 12.7800 GRS533003000 ORILINA 27/12/2024 0.8150 - 25150 0.8170 0.8060 20451.26 35 0.8150 GRS535003008 OTOEL 27/12/2024 10.3800 - 12119 10.3800 10.2800 124988.78 93 10.3200 GRS337003008 PAIR 27/12/2024 0.9980 - 1373 1.0000 0.9600 1325.50 15 0.9600 GRS275073005 PAP 27/12/2024 2.3700 - 4454 2.3800 2.3200 10485.91 40 2.3700 GRS065003014 PERF 27/12/2024 5.3700 - 6113 5.4600 5.3200 32983.44 50 5.4600 GRS505003004 PETRO 27/12/2024 8.3200 - 9172 8.3600 8.1400 75403.20 46 8.2400 GRS345503007 PLAKR 27/12/2024 14.0000 - 410 14.4000 14.0000 5746.00 7 14.0000 GRS326003019 PLAT 27/12/2024 3.9300 - 8508 3.9500 3.9300 33551.32 47 3.9400 GRS239003007 PPA 27/12/2024 30.2000 - 8559 30.4500 29.8000 257565.65 151 30.3500 GRS470003013 PPC 27/12/2024 11.9000 - 245770 11.9900 11.8100 2923001.65 1007 11.9000 GRS434003000 PRD 27/12/2024 0.2840 - 2830 0.2840 0.2840 803.72 6 0.2840 GRS184003002 PREMIA 27/12/2024 1.2760 - 91983 1.2860 1.2700 117588.51 229 1.2740 GRS497003012 PRODEA 27/12/2024 6.6000 - 1507 6.8000 6.6000 10097.60 7 6.8000 GRS509003018 PROF 27/12/2024 5.2700 - 19020 5.2700 5.2000 99753.61 68 5.2200 GRS472003011 PROFK 27/12/2024 1.5050 - 1951 1.5200 1.4700 2896.45 16 1.5000 GRS095003000 QUAL 27/12/2024 1.2500 - 2216429 1.2540 1.1780 2627266.77 360 1.1780 GRS396003006 QUEST 27/12/2024 5.9500 - 28931 5.9500 5.7800 169255.07 171 5.8900 GRS310003009 REVOIL 27/12/2024 1.6900 - 9413 1.7600 1.6900 16053.47 59 1.7600 GRS473003002 SAR 27/12/2024 10.9000 - 22743 11.0000 10.8600 247834.02 224 11.0000 GRS204003008 SATOK 27/12/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 27/12/2024 1.5950 - 240 1.5950 1.5600 381.40 4 1.5950 GRS484003009 SPACE 27/12/2024 5.9600 - 710 5.9800 5.9000 4231.40 6 5.9400 GRS402003008 SPIR 27/12/2024 0.1380 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 27/12/2024 0.6700 - 1235289 0.6900 0.6580 827844.47 803 0.6680 GRS001003052 TELL 27/12/2024 14.7500 - 6562 14.8000 14.6000 96445.75 92 14.8000 GRS004013009 TENERGY 27/12/2024 19.8900 - 539265 20.0200 19.8800 10779650.55 346 20.0000 GRS496003005 TITC 27/12/2024 40.1500 - 24214 40.2500 39.6000 969589.70 336 39.6000 BE0974338700 TPEIR 27/12/2024 3.8500 - 1586983 3.8900 3.8120 6093543.88 2376 3.8540 GRS014003032 TRASTOR 27/12/2024 1.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 27/12/2024 1.6340 - 25028 1.6600 1.6240 41115.25 49 1.6600 GRS534003009 VIO 27/12/2024 5.3200 - 109926 5.4100 5.3200 589716.99 332 5.3800 BE0974271034 VIS 27/12/2024 0.1440 - 53690 0.1440 0.1440 7731.36 9 0.1440 GRS124153008 VOSYS 27/12/2024 2.2000 - 1777 2.3200 2.1400 3921.08 6 2.3000 GRS407183003 XYLEK 27/12/2024 0.2690 - 91697 0.2700 0.2580 24358.79 68 0.2690 GRS131003006 XYLEP 27/12/2024 0.3340 - 588 0.3620 0.3340 209.70 9 0.3620 GRS131004004 YALCO 27/12/2024 0.1620 - 30 0.1460 0.1460 4.38 1 0.1460 GRS249003005