SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 23/04/2024 7.0000 - 305 7.0000 7.0000 2135.00 4 7.0000 GRS059063008 ACAG 23/04/2024 6.5000 - 32875 6.5000 6.4000 212891.72 132 6.4000 AT0000A325L0 ADMIE 23/04/2024 2.2500 - 222942 2.2500 2.2000 496934.97 468 2.2300 GRS518003009 AEGN 23/04/2024 12.3300 - 78431 12.4100 12.2100 968102.56 537 12.2100 GRS495003006 AIA 23/04/2024 8.4480 - 158971 8.4900 8.3500 1340744.85 623 8.4500 GRS536003007 AKRIT 23/04/2024 0.9100 - 660 0.9250 0.8750 600.59 26 0.8850 GRS373173004 ALMY 23/04/2024 2.8000 - 53916 2.8000 2.6100 146875.25 133 2.6700 GRS289103004 ALPHA 23/04/2024 1.6670 - 5384424 1.6670 1.6100 8880339.33 3401 1.6100 GRS015003007 ANDRO 23/04/2024 6.8000 - 2393 6.9200 6.7400 16401.82 28 6.7400 GRS433003019 ASCO 23/04/2024 2.6600 - 1530 2.6700 2.6200 4061.37 20 2.6200 GRS404003006 ASTAK 23/04/2024 7.4000 - 1170 7.6200 7.3400 8650.36 7 7.6200 GRS331043000 ATEK 23/04/2024 0.3780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 23/04/2024 7.5400 - 950 7.5800 7.5400 7169.00 16 7.5400 GRS504003021 ATTICA 23/04/2024 2.3600 - 50876 2.3700 2.3200 119144.90 209 2.3400 GRS144003001 AVAX 23/04/2024 1.4900 - 112097 1.5280 1.4780 167679.79 324 1.4920 GRS213213002 AVE 23/04/2024 0.4910 - 1538 0.4970 0.4720 745.34 11 0.4830 GRS489003004 BELA 23/04/2024 28.0600 - 229455 28.0600 27.8000 6423845.18 1179 27.8000 GRS282183003 BIOKA 23/04/2024 2.6500 - 6830 2.7700 2.6400 18293.54 70 2.7600 GRS165063009 BIOSK 23/04/2024 1.2200 - 17132 1.2400 1.2000 20851.88 43 1.2250 GRS084003011 BIOT 23/04/2024 0.2740 - 602 0.2720 0.2520 157.70 3 0.2520 GRS135003002 BLEKEDROS 23/04/2024 3.3300 - 4312 3.3300 3.3200 14357.96 21 3.3200 GRS524003001 BRIQ 23/04/2024 1.9450 - 19108 1.9500 1.9350 37171.57 37 1.9350 GRS517003000 CENER 23/04/2024 7.4400 - 166245 7.5000 7.3800 1234978.09 483 7.4400 BE0974303357 CENTR 23/04/2024 0.3800 - 64107 0.3860 0.3700 24288.66 78 0.3800 GRS449003003 CNLCAP 23/04/2024 6.7500 - 1815 6.8000 6.6500 12199.10 22 6.8000 GRS520003005 CPI 23/04/2024 0.7700 - 120916 0.7820 0.7500 92080.60 145 0.7820 GRS413313008 DAIOS 23/04/2024 3.7800 - 310 3.8000 3.7600 1172.60 5 3.7600 GRS382073005 DIMAND 23/04/2024 9.6900 - 8751 9.8000 9.6800 85401.29 73 9.7800 GRS525003000 DOMIK 23/04/2024 4.4800 - 9820 4.6650 4.4800 44079.00 28 4.6650 GRS364253005 DROME 23/04/2024 0.3500 - 4550 0.3550 0.3430 1581.25 15 0.3450 GRS412503005 DUR 23/04/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 23/04/2024 29.5000 - 21952 29.5000 29.0200 643206.00 169 29.0200 CH0198251305 EKTER 23/04/2024 4.2250 - 38067 4.3000 4.1750 161336.64 164 4.2900 GRS222213001 ELBE 23/04/2024 4.8800 - 200 4.9000 4.8600 975.00 3 4.9000 GRS240003012 ELHA 23/04/2024 1.9700 - 175573 1.9720 1.9240 342786.19 462 1.9520 GRS281003004 ELIN 23/04/2024 2.4100 - 7848 2.4600 2.3700 18773.79 55 2.4600 GRS477003008 ELLAKTOR 23/04/2024 2.5700 - 259251 2.6300 2.5550 671322.27 660 2.6050 GRS191213008 ELPE 23/04/2024 8.3100 - 279088 8.4300 8.3000 2331734.70 1252 8.3000 GRS298343005 ELSTR 23/04/2024 2.4800 - 6480 2.5700 2.4700 16174.15 36 2.4700 GRS088003017 ELTON 23/04/2024 1.8600 - 13938 1.8980 1.8500 25922.79 86 1.8980 GRS397003005 ENTER 23/04/2024 7.8600 - 8229 7.8800 7.8500 64633.53 17 7.8500 GRS503003014 EPIL 23/04/2024 0.1430 - 11000 0.1430 0.1300 1560.00 6 0.1300 GRS045003001 EPSIL 23/04/2024 9.6100 - 29780 9.6900 9.1300 284829.56 126 9.5000 GRS498003003 ETE 23/04/2024 7.5120 - 1816911 7.5120 7.2620 13526334.03 4122 7.2700 GRS003003035 EUROB 23/04/2024 1.9845 - 8951714 1.9850 1.9140 17574019.13 3887 1.9140 GRS323003012 EUROC 23/04/2024 1.2450 - 54853 1.2650 1.2250 67795.80 115 1.2600 GRS439003005 EVROF 23/04/2024 1.6850 - 6717 1.7250 1.6400 11391.06 35 1.7250 GRS385113006 EXAE 23/04/2024 5.2300 - 85412 5.2400 5.1500 443136.97 501 5.1500 GRS395363005 EYAPS 23/04/2024 3.2700 - 3503 3.3200 3.2400 11485.40 28 3.3100 GRS428003008 EYDAP 23/04/2024 5.8000 - 28286 5.8100 5.7000 162816.57 206 5.7000 GRS359353000 FIER 23/04/2024 0.3610 - 9200 0.3610 0.3500 3258.50 8 0.3540 GRS332073006 FLEXO 23/04/2024 8.2500 - 1999 8.3000 8.1000 16411.50 7 8.3000 GRS259003002 FOYRK 23/04/2024 4.1700 - 92231 4.2000 4.1450 385728.90 320 4.1500 GRS096003009 FRIGO 23/04/2024 0.3140 - 39690 0.3140 0.3000 12322.66 33 0.3000 GRS346003015 GEBKA 23/04/2024 1.6700 - 2368 1.6800 1.6500 3927.85 24 1.6600 GRS137003000 GEKTERNA 23/04/2024 16.6000 - 92198 16.6000 16.3200 1516747.48 827 16.3400 GRS145003000 HAIDE 23/04/2024 0.6550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 23/04/2024 14.4200 - 400291 14.4900 14.0600 5723834.90 1989 14.1900 GRS260333000 IATR 23/04/2024 1.6500 - 3739 1.7000 1.5900 6136.71 26 1.5900 GRS147233001 IKTIN 23/04/2024 0.4550 - 22866 0.4680 0.4550 10493.39 43 0.4590 GRS372003004 ILYDA 23/04/2024 1.6500 - 18340 1.6800 1.6100 29872.27 51 1.6250 GRS475003018 INKAT 23/04/2024 5.0300 - 278596 5.0400 4.8800 1382698.91 528 5.0400 GRS432003028 INLIF 23/04/2024 4.8200 - 3579 4.8800 4.8000 17297.78 28 4.8500 GRS805003001 INLOT 23/04/2024 1.1700 - 1675888 1.1760 1.1280 1932233.69 772 1.1340 GRS343313003 INTEK 23/04/2024 6.4000 - 213114 6.6000 6.3300 1373708.54 495 6.4600 GRS148003015 INTERCO 23/04/2024 4.4200 - 430 4.4400 4.3600 1897.20 8 4.3600 GRS516003001 INTET 23/04/2024 1.2350 - 6978 1.2450 1.2000 8462.45 57 1.2450 GRS247003007 INTRK 23/04/2024 3.5500 - 160074 3.5750 3.4600 565499.91 529 3.5450 GRS087003000 KAMP 23/04/2024 2.7000 - 187446 2.7200 2.7000 506106.20 63 2.7000 GRS106003007 KARE 23/04/2024 342.0000 - 16 342.0000 342.0000 5472.00 2 342.0000 GRS120003009 KEKR 23/04/2024 1.5950 - 12006 1.7200 1.5950 19797.52 56 1.6700 GRS070003009 KEPEN 23/04/2024 1.8200 - 449 1.9000 1.8000 819.11 6 1.8300 GRS438003006 KLM 23/04/2024 1.5950 - 10455 1.6400 1.5700 16749.77 50 1.6100 GRS474003001 KORDE 23/04/2024 0.5400 - 13331 0.5540 0.5080 6974.14 53 0.5400 GRS384003000 KREKA 23/04/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 KRI 23/04/2024 11.0000 - 8553 11.2500 10.8500 94247.00 62 10.8500 GRS469003024 KTILA 23/04/2024 1.8000 - 2500 1.8000 1.8000 4500.00 1 1.8000 GRS354003006 KYLO 23/04/2024 2.7500 - 3215 2.7600 2.6500 8666.34 30 2.7000 GRS117123000 KYRI 23/04/2024 1.4000 - 5814 1.4400 1.4000 8247.49 26 1.4400 GRS295003008 KYSA 23/04/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 23/04/2024 7.0300 - 208230 7.0900 6.9300 1461895.22 811 7.0900 GRS245213004 LAMPS 23/04/2024 32.4000 - 150 32.4000 31.6000 4820.00 5 31.6000 GRS128003001 LANAC 23/04/2024 1.1000 - 14492 1.1000 1.0000 15329.54 41 1.0100 GRS047063003 LAVI 23/04/2024 0.8550 - 123376 0.8580 0.8400 104966.03 129 0.8470 GRS246003008 LEBEK 23/04/2024 0.3520 - 3944 0.3520 0.3520 1388.29 6 0.3520 GRS090003005 LEBEP 23/04/2024 0.3680 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LIVAN 23/04/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 LOGISMOS 23/04/2024 1.3900 - 8450 1.4200 1.3600 11761.30 24 1.3600 GRS461003006 MATHIO 23/04/2024 1.0650 - 1050 1.0700 1.0500 1117.89 10 1.0650 GRS374003002 MEDIC 23/04/2024 2.9200 - 4735 2.9500 2.8700 13749.96 36 2.9500 GRS424003002 MERKO 23/04/2024 46.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 23/04/2024 3.8700 - 2412 4.0100 3.8700 9378.86 18 4.0000 GRS319103008 MIG 23/04/2024 3.9100 - 825 3.9400 3.8350 3225.23 26 3.8350 GRS314003013 MIN 23/04/2024 0.6350 - 2875 0.6500 0.6200 1828.25 10 0.6500 GRS237003009 MLS 23/04/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 23/04/2024 3.0200 - 890 3.0900 3.0200 2744.10 8 3.0900 GRS375183001 MOH 23/04/2024 26.5400 - 129412 26.5800 26.2000 3425013.82 968 26.3600 GRS426003000 MOTO 23/04/2024 3.0300 - 20367 3.0500 2.9850 61695.09 83 3.0450 GRS488003005 MOYZK 23/04/2024 0.7400 - 5770 0.7700 0.7100 4150.60 9 0.7100 GRS054003009 MPITR 23/04/2024 0.4500 - 4250 0.4500 0.4500 1912.50 2 0.4500 GRS092103001 MYTIL 23/04/2024 38.8000 - 591523 38.8600 37.9200 22743929.54 2930 37.9600 GRS393503008 NAKAS 23/04/2024 2.7200 - 25 2.7200 2.7200 68.00 2 2.7200 GRS387503006 NAYP 23/04/2024 1.0300 - 4692 1.0450 0.9840 4788.66 22 1.0200 GRS265003004 OLTH 23/04/2024 22.4000 - 1520 22.5000 22.4000 34136.40 22 22.5000 GRS427003009 OLYMP 23/04/2024 2.9000 - 29136 2.9000 2.7000 82209.38 167 2.7000 GRS403003007 OPAP 23/04/2024 16.6500 - 528721 16.7500 16.6400 8827650.96 1703 16.6400 GRS419003009 OPTIMA 23/04/2024 10.2800 - 163802 10.6800 10.1800 1701131.00 708 10.3600 GRS533003000 ORILINA 23/04/2024 0.8780 - 27037 0.8880 0.8620 23662.05 85 0.8820 GRS535003008 OTOEL 23/04/2024 12.8800 - 22179 13.0000 12.8400 286476.04 262 13.0000 GRS337003008 PAIR 23/04/2024 1.2200 - 1005 1.2200 1.1850 1191.07 9 1.1850 GRS275073005 PAP 23/04/2024 2.6200 - 4439 2.6600 2.6100 11644.91 27 2.6200 GRS065003014 PETRO 23/04/2024 8.6600 - 10660 8.6800 8.4800 91227.34 76 8.4800 GRS345503007 PLAKR 23/04/2024 15.5000 - 233 15.5000 15.5000 3611.50 2 15.5000 GRS326003019 PLAT 23/04/2024 4.0700 - 84748 4.1000 4.0100 345569.95 340 4.0100 GRS239003007 PPA 23/04/2024 24.7500 - 9090 24.9000 24.2500 223796.50 214 24.7000 GRS470003013 PPC 23/04/2024 11.4200 - 441073 11.4700 11.3000 5015199.94 1646 11.3000 GRS434003000 PRD 23/04/2024 0.3000 - 9543 0.3000 0.3000 2862.90 9 0.3000 GRS184003002 PREMIA 23/04/2024 1.1600 - 203942 1.1680 1.1380 235421.90 329 1.1380 GRS497003012 PRODEA 23/04/2024 7.8000 - 1455 7.8000 7.6000 11321.10 8 7.6000 GRS509003018 PROF 23/04/2024 4.4450 - 75893 4.4500 4.3200 331951.49 218 4.3850 GRS472003011 PROFK 23/04/2024 1.6750 - 443 1.6800 1.6100 720.23 15 1.6700 GRS095003000 QUAL 23/04/2024 1.4260 - 235238 1.4900 1.3920 339593.20 347 1.3940 GRS396003006 QUEST 23/04/2024 5.7000 - 36044 5.7000 5.4500 200691.57 260 5.6000 GRS310003009 REVOIL 23/04/2024 1.6250 - 28760 1.6500 1.5800 46603.00 81 1.5800 GRS473003002 SAR 23/04/2024 11.7600 - 22441 11.8800 11.5400 265027.52 283 11.5400 GRS204003008 SATOK 23/04/2024 0.0470 - 1000 0.0425 0.0425 42.50 1 0.0425 GRS156203002 SIDMA 23/04/2024 2.0600 - 6785 2.1100 2.0400 14007.04 43 2.1000 GRS484003009 SPACE 23/04/2024 7.5400 - 2743 7.7400 7.5400 20962.04 33 7.7200 GRS402003008 SPIR 23/04/2024 0.1900 - 560 0.1810 0.1810 101.36 2 0.1810 GRS284183001 TATT 23/04/2024 11.3000 - 196 11.4000 11.0500 2219.15 11 11.0500 GRS001003045 TELL 23/04/2024 14.4000 - 5967 14.5000 14.2000 85845.30 68 14.5000 GRS004013009 TENERGY 23/04/2024 18.3000 - 144257 18.3800 18.1100 2633943.04 1269 18.2500 GRS496003005 TITC 23/04/2024 28.3500 - 69542 28.3500 27.4000 1948758.15 659 27.4000 BE0974338700 TPEIR 23/04/2024 4.0000 - 8955576 4.0000 3.8890 35580884.20 5699 3.9100 GRS014003032 TRASTOR 23/04/2024 1.1200 - 170 1.1600 1.1200 193.20 2 1.1200 GRS487003006 TRESTATES 23/04/2024 1.7460 - 19454 1.7500 1.7380 33948.69 33 1.7400 GRS534003009 VARNH 23/04/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 VIO 23/04/2024 5.7700 - 289604 5.7800 5.6200 1649536.73 1032 5.6200 BE0974271034 VIS 23/04/2024 0.1820 - 2900 0.1990 0.1990 577.10 3 0.1990 GRS124153008 VOSYS 23/04/2024 2.5000 - 687 2.5000 2.4600 1717.28 6 2.4800 GRS407183003 XYLEK 23/04/2024 0.3000 - 54969 0.3000 0.2910 16367.88 41 0.2980 GRS131003006 XYLEP 23/04/2024 0.3340 - 15 0.3400 0.2820 4.81 9 0.3400 GRS131004004 YALCO 23/04/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005