SYMBOL DATE CLOSE VOLUME HIGH LOW VALUE TRANS. ASPT 09/09/98 3150 B 891165 3300 2810 2754215435 8796 TATT 09/09/98 3350 B 35590 3480 3325 120620600 164 TGEN 09/09/98 9250 S 29680 9685 9200 277257400 205 DORI 09/09/98 3950 B 32690 4115 3950 131240300 416 EKTE 09/09/98 20860 B 29826 21495 20860 631391675 276 TELL 09/09/98 27700 . 647 27995 27305 17944590 21 TEMP 09/09/98 22600 S 93177 22900 22400 2105895372 783 ERG 09/09/98 25345 S 92692 26000 25100 2351264900 573 ETE 09/09/98 41750 B 106201 42730 41650 4465696720 904 ETEBK 09/09/98 19800 . 5250 20150 19150 102734400 69 ETEBP 09/09/98 17700 S 2790 17750 17350 48849500 34 TION 09/09/98 10600 S 113521 10950 10500 1215770750 763 TKEDK 09/09/98 5200 S 22680 5320 5150 118685550 131 TKEDP 09/09/98 5200 S 6440 5300 5200 33707800 28 MAKTH 09/09/98 8920 S 16990 9085 8720 151174500 136 TPEIR 09/09/98 8345 S 223206 8675 8300 1875468415 1077 TPIST 09/09/98 24000 S 185587 24450 23515 4450650258 1656 TRATK 09/09/98 23309 B 35671 23309 22690 829611410 280 TRATP 09/09/98 29500 . 220 30000 29500 6525000 3 XIOS 09/09/98 7295 S 35460 7500 7240 260079250 231 ASASK 09/09/98 3915 B 80460 3940 3810 300677450 69 ASASP 09/09/98 2270 . 1050 2300 2270 2385000 3 ASETH 09/09/98 7560 . 23597 7680 7485 178354550 116 EUPIC 09/09/98 2440 B 8415 2560 2405 21186965 35 EUPIP 09/09/98 1830 B 2650 1915 1830 4906500 9 ASFOI 09/09/98 9500 B 200 9500 9500 1900000 1 ALLH 09/09/98 3945 S 35361 4070 3945 141176400 175 ETLH 09/09/98 2400 . 41010 2510 2395 100534200 129 ERGO 09/09/98 3180 . 2330 3225 3100 7350350 13 EALFA 09/09/98 3240 B 28890 3380 3200 96577950 94 AIOLC 09/09/98 1060 S 5650 1080 1050 5997250 27 ASPIS 09/09/98 1560 B 18680 1740 1545 30484950 57 AFAIN 09/09/98 9800 . 6040 10195 9700 59605000 46 DIAS 09/09/98 800 S 400 800 742 308400 3 ETHNE 09/09/98 2000 S 5100 2050 1910 10169500 21 EPXAA 09/09/98 2880 S 13561 2945 2830 38900795 47 EMPEP 09/09/98 1225 B 2400 1250 1225 2993250 9 EXEL 09/09/98 1705 S 100 1705 1705 170500 1 EPANA 09/09/98 1880 S 3210 1885 1800 5933900 15 EPANO 09/09/98 2100 . 0 . . 0 0 EPERA 09/09/98 782 S 122740 800 780 96660490 178 PEPA 09/09/98 1570 B 10880 1615 1570 17444450 21 IDER 09/09/98 1370 S 4400 1370 1230 5572000 15 IONE 09/09/98 1345 . 3380 1380 1310 4552050 13 MESOG 09/09/98 3800 S 10510 3850 3700 39665850 117 PROO 09/09/98 3525 B 6800 3650 3510 24508000 25 ORION 09/09/98 1480 . 2900 1510 1480 4331250 9 HTO 09/09/98 6895 B 309481 7000 6860 2144121242 1133 ELPE 09/09/98 2720 S 478210 2770 2665 1295727250 1640 TELET 09/09/98 3140 S 161560 3205 3110 508972100 314 MINOA 09/09/98 5850 B 36821 6040 5850 218080250 198 NEL 09/09/98 1480 S 80650 1525 1435 119390700 126 STRIK 09/09/98 1680 B 510280 1686 1600 846420500 851 BASIK 09/09/98 5200 . 0 . . 0 0 GOODY 09/09/98 6400 S 12270 6635 6370 79474800 60 DELTK 09/09/98 3380 . 10890 3430 3300 36834000 58 DELTP 09/09/98 3000 . 8060 3025 2980 24138400 41 HSI 09/09/98 2675 B 109634 2740 2650 295038450 328 EEEK 09/09/98 7045 S 365249 7200 6890 2580927390 1237 EEEO 09/09/98 6987 . 0 . . 0 0 EEM 09/09/98 3270 S 60 3270 3040 189300 2 ELAI 09/09/98 11220 B 5640 11575 11200 64156500 53 KAMP 09/09/98 1440 B 44940 1500 1440 65809950 105 KATSK 09/09/98 2230 S 14880 2230 2120 32452500 31 KATSP 09/09/98 1815 . 1170 1815 1750 2083200 10 MPK 09/09/98 1430 B 213550 1500 1430 312007700 257 MPP 09/09/98 1430 S 17200 1455 1298 24136800 31 STTHK 09/09/98 1900 S 1372 1920 1855 2589662 19 STTHP 09/09/98 1870 S 370 1900 1700 659700 4 NIKAS 09/09/98 3720 B 29340 3780 3680 108706400 73 OINER 09/09/98 919 B 13250 919 919 12176750 18 PAYL 09/09/98 4950 S 250 5000 4530 1200500 3 CHIP 09/09/98 6700 B 22375 6780 6515 149510700 69 MYAG 09/09/98 3140 . 6820 3140 3060 21116900 20 ALLAK 09/09/98 1275 . 34580 1310 1245 43962900 65 ALLAP 09/09/98 1200 B 5900 1250 1200 7281000 11 KYLO 09/09/98 1570 . 4760 1635 1560 7548200 10 KYSA 09/09/98 1180 S 0 . . 0 0 BISK 09/09/98 1105 . 4900 1140 1100 5514100 9 BISP 09/09/98 1152 . 0 . . 0 0 ELCAN 09/09/98 4635 S 10220 4750 4550 47685650 46 MAIK 09/09/98 4970 . 35141 5070 4895 174143600 182 ALKAR 09/09/98 410 . 1660 410 410 680600 2 HRAK 09/09/98 7935 S 29350 8150 7820 233184250 140 KEKR 09/09/98 1530 S 0 . . 0 0 KERAL 09/09/98 2835 S 1110 2835 2750 3079750 7 TITK 09/09/98 18700 B 59470 19610 17485 1115872700 433 TITP 09/09/98 15940 S 12064 16800 15500 193281950 115 XALKA 09/09/98 1385 S 4630 1385 1320 6238550 19 XALKO 09/09/98 1155 . 0 . . 0 0 XALPA 09/09/98 1000 S 2400 1000 920 2306900 9 XALPO 09/09/98 1080 . 0 . . 0 0 AVAX 09/09/98 1310 S 13910 1320 1275 18146150 40 AEGEK 09/09/98 1285 B 45560 1320 1250 58107850 86 AEGEP 09/09/98 970 B 4190 980 950 4018350 15 ATHINA 09/09/98 1240 B 6440 1260 1200 8004500 23 AKTOR 09/09/98 2825 S 10870 2890 2780 30876050 41 ALTE 09/09/98 3100 B 9270 3170 3100 29093750 37 ATEMK 09/09/98 460 . 7290 480 460 3439900 17 ATTIK 09/09/98 1170 S 2840 1170 1060 3169500 11 BIOT 09/09/98 530 . 2650 542 521 1388650 9 GEK 09/09/98 1395 S 15860 1440 1360 22107100 38 GEKAT 09/09/98 1300 S 4580 1315 1285 5949900 16 GNOM 09/09/98 500 S 5820 510 490 2910820 12 EDRA 09/09/98 1300 S 4300 1320 1295 5594000 9 ELTEX 09/09/98 2885 S 18160 2965 2845 52263800 71 ERGAS 09/09/98 670 . 15230 689 670 10342370 18 EUROT 09/09/98 410 B 2000 416 410 829200 5 THEME 09/09/98 3020 . 10550 3020 2930 31477500 47 KIS 09/09/98 1380 S 2700 1380 1365 3702500 13 MESOCH 09/09/98 355 . 1000 373 355 360540 6 MHXAK 09/09/98 1690 S 51612 1700 1660 87032610 136 MHXAP 09/09/98 1345 S 29400 1360 1325 39295000 81 MOCHL 09/09/98 770 S 880 825 770 684200 5 OLYMP 09/09/98 920 . 0 . . 0 0 PRD 09/09/98 690 S 2150 705 690 1506060 8 TCV 09/09/98 1170 B 44350 1245 1170 53325700 71 TERNA 09/09/98 1395 S 15570 1450 1385 21907250 16 TEXN 09/09/98 845 S 10840 870 821 9063120 32 ARBA 09/09/98 9050 . 11090 9210 9000 100604000 49 ALATK 09/09/98 4140 S 9780 4300 4080 40894700 48 ALEK 09/09/98 17845 . 10790 18180 17300 188085350 58 ALEPA 09/09/98 17000 S 220 17000 16900 3730000 5 ALEPM 09/09/98 16800 . 350 16800 16395 5798850 5 ALKA 09/09/98 2800 B 15950 2970 2800 45299500 26 ALMY 09/09/98 2090 . 3700 2155 2090 7786000 16 ELBA 09/09/98 3180 S 32420 3250 3135 102794485 149 ELKA 09/09/98 2300 . 14820 2365 2280 34114500 67 ETEM 09/09/98 1825 B 14380 1955 1800 26769000 39 BIOKK 09/09/98 2700 S 15390 2790 2600 41475700 54 BIOSK 09/09/98 124 S 48450 126 120 5893000 27 BIOSP 09/09/98 149 . 0 . . 0 0 BIOX 09/09/98 9100 S 2290 9395 9050 21057700 29 DARI 09/09/98 230 S 13900 250 230 3265400 21 INTRK 09/09/98 10910 B 111092 11200 10805 1220033026 604 INTRP 09/09/98 9900 S 48946 10090 9650 483900074 321 KASIK 09/09/98 2500 S 12290 2580 2430 30794500 36 LEBEK 09/09/98 594 B 18400 604 581 10906550 24 LEBEP 09/09/98 460 . 500 460 460 230000 1 METKK 09/09/98 4840 B 65040 4980 4725 313532750 181 METKP 09/09/98 3640 . 6972 3740 3600 25736850 39 MPITR 09/09/98 1295 S 20240 1295 1200 25119250 69 MYTIL 09/09/98 4050 S 118400 4155 4005 480689400 369 RATHK 09/09/98 1410 . 100 1410 1410 141000 1 RATHP 09/09/98 1080 . 550 1080 1080 594000 3 ROKKA 09/09/98 1730 S 15063 1750 1700 25926642 50 ROKPA 09/09/98 1550 S 2275 1580 1500 3507535 11 SIDE 09/09/98 8380 B 5165 8550 8350 43556375 34 PROFK 09/09/98 1100 S 0 . . 0 0 PROFP 09/09/98 990 . 0 . . 0 0 FOYRK 09/09/98 1920 B 7360 2050 1920 14734750 21 XAKO 09/09/98 2475 B 27930 2545 2475 69819500 90 XALY 09/09/98 190 S 12100 193 188 2291500 11 GIAN 09/09/98 1915 S 10260 1960 1875 19495450 31 DHMH 09/09/98 520 . 3000 528 500 1564000 5 DOUD 09/09/98 1145 B 5500 1180 1100 6180000 7 ELYF 09/09/98 655 . 0 . . 0 0 ELFIK 09/09/98 1500 S 0 . . 0 0 ELFIP 09/09/98 1450 B 150 1450 1450 217500 1 EPIL 09/09/98 769 S 25850 799 760 20008100 45 BRIC 09/09/98 610 B 19500 645 610 12275000 15 ETMAK 09/09/98 1310 S 5470 1405 1220 7451900 18 ETMAP 09/09/98 880 S 4630 892 820 3937750 10 KLONK 09/09/98 2775 . 75000 2800 2660 206793250 138 KLONP 09/09/98 1900 . 25400 1930 1825 48089750 60 LANAC 09/09/98 823 B 4150 823 725 3116150 10 LANAP 09/09/98 950 . 0 . . 0 0 MAKLK 09/09/98 125 B 21000 125 125 2625000 10 MAKLP 09/09/98 268 . 0 . . 0 0 MAXIM 09/09/98 1385 S 6110 1400 1345 8370150 20 MOYZK 09/09/98 900 B 7620 900 885 6832800 20 MOYZP 09/09/98 880 B 40 880 880 35200 1 MIN 09/09/98 495 S 2710 505 495 1358050 5 NAOYK 09/09/98 2240 . 16450 2285 2145 36510500 52 AAAK 09/09/98 1005 . 0 . . 0 0 AAAP 09/09/98 886 . 0 . . 0 0 FANCO 09/09/98 1460 S 34150 1515 1430 50165650 69 FIDO 09/09/98 926 B 1900 926 925 1758500 2 NHMAT 09/09/98 2600 S 0 . . 0 0 NAYP 09/09/98 1085 B 25590 1120 1050 27685550 66 LAVI 09/09/98 2154 B 70630 2154 2040 147830850 197 PAEL 09/09/98 6485 S 103155 6700 6320 654900750 186 RILK 09/09/98 5230 S 15790 5385 5170 82675650 71 SAR 09/09/98 3450 B 15480 3550 3350 53061150 62 ESXA 09/09/98 879 S 11730 880 830 10094770 25 PAPOK 09/09/98 2080 S 8425 2135 2025 17468250 33 PAPOP 09/09/98 1880 . 500 1880 1880 940000 1 PETZK 09/09/98 1500 . 4055 1500 1475 6081250 11 PETZP 09/09/98 845 S 3250 850 820 2710075 15 PLAT 09/09/98 2135 S 13720 2235 2075 29538150 60 PLMAK 09/09/98 1850 . 0 . . 0 0 PLMAP 09/09/98 862 . 50 862 862 43100 1 KARE 09/09/98 7000 B 30 7000 7000 210000 1 KERAK 09/09/98 1760 B 664100 1760 1510 1152006900 817 KERAP 09/09/98 1519 S 250030 1519 1350 376515610 286 PAPAK 09/09/98 5500 S 1870 5500 5360 10141150 16 PARN 09/09/98 428 S 3400 430 395 1404500 11 IOKA 09/09/98 2250 S 17460 2350 2205 39489450 60 LAMPS 09/09/98 957 . 2375 957 920 2252100 10 XYLEK 09/09/98 1090 . 200 1090 1090 218000 1 XYLEP 09/09/98 950 . 0 . . 0 0 SELMK 09/09/98 2100 S 37980 2140 2040 79592450 108 ATHIN 09/09/98 2390 . 5800 2390 2280 13411000 5 ALYSK 09/09/98 500 . 0 . . 0 0 ALYSP 09/09/98 480 . 0 . . 0 0 GEAPK 09/09/98 2550 . 200 2600 2550 515000 2 GEAPP 09/09/98 2895 . 0 . . 0 0 GEBKA 09/09/98 880 . 0 . . 0 0 ELME 09/09/98 2025 S 176050 2140 2000 362717300 261 ELTRK 09/09/98 1050 S 22350 1050 960 22726750 42 ELTRP 09/09/98 826 . 0 . . 0 0 EMDKO 09/09/98 340 S 2250 357 340 786600 4 EMDPO 09/09/98 320 . 760 320 305 239300 2 ATTEN 09/09/98 4495 S 120580 4595 4410 543501475 372 ERMIS 09/09/98 2800 . 0 . . 0 0 ESC 09/09/98 255 B 213600 271 255 56083120 146 ESP 09/09/98 246 S 14400 261 242 3617360 11 ZAMP 09/09/98 3150 S 0 . . 0 0 IATR 09/09/98 4550 S 43050 4685 4530 197518350 164 INTEK 09/09/98 2270 B 185360 2360 2270 427600200 296 INTEP 09/09/98 2325 S 510 2355 2160 1139700 5 INTET 09/09/98 3165 B 3500 3380 3150 11603400 13 IPPOK 09/09/98 1070 S 4160 1100 1020 4329750 10 IPPOP 09/09/98 1230 . 0 . . 0 0 HDF 09/09/98 3970 S 138500 4140 3900 551789800 466 KLAO 09/09/98 300 . 3700 300 278 1066700 8 LAMPK 09/09/98 4800 . 0 . . 0 0 LAMPP 09/09/98 3940 . 0 . . 0 0 MPENK 09/09/98 800 S 4000 815 800 3235560 11 MPENP 09/09/98 770 S 500 770 770 385000 3 SANYO 09/09/98 1140 S 13820 1165 1100 15578500 39 SATOK 09/09/98 355 B 2000 360 355 715000 3 SATOP 09/09/98 325 S 600 325 325 195000 1 SPRKA 09/09/98 4950 . 250 4950 4950 1237500 1 SPRP 09/09/98 3500 . 0 . . 0 0 SFA 09/09/98 2230 S 43180 2270 2155 95267900 123 TASO 09/09/98 418 B 3920 457 418 1688650 11 ALTEC 09/09/98 5680 S 128860 5680 5350 707649150 519 DELTA 09/09/98 5450 S 16310 5500 5300 87786300 61 INSOC 09/09/98 5250 S 137180 5250 5050 703355850 438 INSOR 09/09/98 5000 S 9190 5085 4870 45506300 66 SING 09/09/98 4395 S 62480 4395 4085 264362900 240 LYK 09/09/98 5885 S 14854 6000 5750 87178818 59 ALCO 09/09/98 5551 B 34389 5551 5150 183620780 171 VARG 09/09/98 1340 S 55810 1350 1225 72957750 260 BERN 09/09/98 870 S 2060 898 830 1747880 11 GENER 09/09/98 1195 S 4300 1210 1140 5102800 19 GKAL 09/09/98 2435 S 0 . . 0 0 DIEKA 09/09/98 1090 S 3700 1120 1085 4032000 18 DIS 09/09/98 3255 S 16390 3270 3160 52698450 89 EKTER 09/09/98 600 B 1200 600 599 719000 4 ELAT 09/09/98 960 . 0 . . 0 0 ELBE 09/09/98 1470 S 4240 1525 1460 6285350 18 ENDY 09/09/98 950 . 344360 950 950 327142000 4 EPIF 09/09/98 2970 . 5120 2970 2800 14757250 26 ETANE 09/09/98 2570 S 7440 2640 2410 18514600 27 KARD 09/09/98 1895 S 5100 1925 1830 9489450 27 KREKA 09/09/98 1535 S 7480 1545 1475 11216450 35 CONE 09/09/98 2430 S 10270 2455 2370 24736750 96 KOUM 09/09/98 3000 . 350 3040 3000 1052000 2 KORA 09/09/98 3640 . 9840 3690 3415 35525750 44 KORFK 09/09/98 419 . 0 . . 0 0 KORFP 09/09/98 390 . 0 . . 0 0 KYRI 09/09/98 2005 S 16310 2040 1875 32198700 63 KONST 09/09/98 670 . 0 . . 0 0 IAFA 09/09/98 3700 S 95250 3720 3555 345416600 219 IMPE 09/09/98 3180 S 1150 3180 3150 3624000 7 INTO 09/09/98 2850 S 0 . . 0 0 MEAGA 09/09/98 819 S 1300 820 752 1037500 4 EUMED 09/09/98 1870 S 6750 1920 1870 12742750 27 METRO 09/09/98 1060 B 86845 1085 1040 92188900 141 MOUR 09/09/98 1436 B 13460 1436 1400 19265160 30 MOSX 09/09/98 2045 S 47260 2050 1775 93506450 233 BABY 09/09/98 1180 S 31330 1225 1150 37199650 40 NIR 09/09/98 2650 S 24450 2670 2555 63999000 92 PEILH 09/09/98 3300 S 1990 3350 3250 6582350 20 POUL 09/09/98 4090 S 23740 4135 3950 96280900 98 PAIR 09/09/98 2470 . 11050 2585 2250 27241100 35 REMEC 09/09/98 1080 B 7490 1080 1075 8084200 14 RIDE 09/09/98 780 . 0 . . 0 0 RIO 09/09/98 1335 . 5670 1340 1310 7554200 13 SEAF 09/09/98 2740 S 2240 2740 2695 6083650 12 SELO 09/09/98 2125 B 26230 2135 2080 55461900 80 SIGAL 09/09/98 692 . 14000 701 689 9761820 24 SPIR 09/09/98 4880 S 4190 4885 4750 20322350 17 SYS 09/09/98 7050 B 13000 7050 6790 89671000 75 SOLK 09/09/98 4800 S 5350 4980 4800 25953650 77 TEXT 09/09/98 1320 B 3780 1365 1300 5035900 30 YALCO 09/09/98 1290 . 0 . . 0 0 FLEXO 09/09/98 4250 . 5590 4300 4140 23847600 17 FOLLI 09/09/98 10095 . 13720 10200 9950 137703000 76 HATZK 09/09/98 2490 S 3550 2490 2355 8505500 12 HATZP 09/09/98 3300 . 0 . . 0 0 BALK 09/09/98 86 . 0 . . 0 0 BALP 09/09/98 78 . 0 . . 0 0 DANE 09/09/98 575 . 10645 595 570 6134050 16 THESS 09/09/98 117 S 111800 126 116 13137000 49