SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 24/04/2024 7.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 24/04/2024 6.6000 - 37490 6.6500 6.5100 247109.33 237 6.5400 AT0000A325L0 ADMIE 24/04/2024 2.2300 - 143394 2.2650 2.2300 321545.54 467 2.2500 GRS518003009 AEGN 24/04/2024 12.3000 - 64759 12.5000 12.1600 801299.19 550 12.3000 GRS495003006 AIA 24/04/2024 8.4580 - 320083 8.5080 8.4120 2712135.83 561 8.4800 GRS536003007 AKRIT 24/04/2024 0.9200 - 570 0.9500 0.8500 524.73 26 0.8500 GRS373173004 ALMY 24/04/2024 2.8000 - 38468 2.8500 2.8000 108317.73 87 2.8350 GRS289103004 ALPHA 24/04/2024 1.6270 - 11018755 1.6930 1.6205 18225668.40 4546 1.6670 GRS015003007 ANDRO 24/04/2024 6.8000 - 3999 6.9000 6.7800 27314.62 29 6.8000 GRS433003019 ASCO 24/04/2024 2.6500 - 1357 2.6800 2.6000 3571.76 14 2.6400 GRS404003006 ASTAK 24/04/2024 7.3200 - 512 7.5000 7.3200 3750.40 6 7.5000 GRS331043000 ATEK 24/04/2024 0.3780 - 500 0.3500 0.3500 175.00 1 0.3500 GRS340263003 ATRUST 24/04/2024 8.0200 - 2949 8.0200 7.6400 23348.34 42 7.6400 GRS504003021 ATTICA 24/04/2024 2.3900 - 63430 2.4100 2.3700 151763.08 79 2.3700 GRS144003001 AVAX 24/04/2024 1.4840 - 195360 1.5200 1.4840 293737.20 382 1.4960 GRS213213002 AVE 24/04/2024 0.4940 - 6560 0.4970 0.4760 3175.36 17 0.4820 GRS489003004 BELA 24/04/2024 28.3800 - 142572 28.6400 27.9000 4042904.64 1214 28.0000 GRS282183003 BIOKA 24/04/2024 2.6500 - 6463 2.7400 2.5800 16913.74 50 2.7400 GRS165063009 BIOSK 24/04/2024 1.2250 - 6736 1.2400 1.2050 8187.43 23 1.2400 GRS084003011 BIOT 24/04/2024 0.2740 - 1367 0.2960 0.2540 392.58 5 0.2540 GRS135003002 BLEKEDROS 24/04/2024 3.3300 - 4050 3.3300 3.3300 13486.50 16 3.3300 GRS524003001 BRIQ 24/04/2024 1.9600 - 11150 1.9650 1.9450 21783.63 42 1.9450 GRS517003000 CENER 24/04/2024 7.5700 - 263161 7.5700 7.4100 1969659.87 919 7.4800 BE0974303357 CENTR 24/04/2024 0.3780 - 92413 0.3860 0.3750 34997.99 87 0.3860 GRS449003003 CNLCAP 24/04/2024 6.9500 - 1489 6.9500 6.6500 10082.70 20 6.7500 GRS520003005 CPI 24/04/2024 0.7400 - 139738 0.7800 0.7400 105960.65 166 0.7520 GRS413313008 DAIOS 24/04/2024 3.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 24/04/2024 9.6800 - 11553 9.7300 9.6000 111937.01 84 9.7200 GRS525003000 DOMIK 24/04/2024 4.5450 - 6733 4.5950 4.4450 30156.02 30 4.5950 GRS364253005 DROME 24/04/2024 0.3490 - 2095 0.3530 0.3400 716.54 8 0.3530 GRS412503005 DUR 24/04/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 24/04/2024 29.5000 - 22962 29.7000 29.4000 679053.08 164 29.6800 CH0198251305 EKTER 24/04/2024 4.3650 - 77158 4.4400 4.2250 335992.95 354 4.2250 GRS222213001 ELBE 24/04/2024 4.8800 - 42 5.1000 5.0000 210.95 5 5.0000 GRS240003012 ELHA 24/04/2024 1.9500 - 180445 1.9880 1.9300 354487.07 485 1.9800 GRS281003004 ELIN 24/04/2024 2.4100 - 4115 2.4700 2.3600 9786.89 30 2.4700 GRS477003008 ELLAKTOR 24/04/2024 2.5950 - 172765 2.6050 2.5700 446892.91 455 2.5800 GRS191213008 ELPE 24/04/2024 8.2800 - 251444 8.4650 8.2500 2110033.62 923 8.3100 GRS298343005 ELSTR 24/04/2024 2.4800 - 4865 2.5200 2.4400 12059.92 21 2.5200 GRS088003017 ELTON 24/04/2024 1.8680 - 10651 1.8700 1.8500 19742.30 50 1.8580 GRS397003005 ENTER 24/04/2024 7.8600 - 7580 7.8600 7.8500 59560.54 23 7.8600 GRS503003014 EPIL 24/04/2024 0.1570 - 53058 0.1570 0.1570 8330.11 16 0.1570 GRS045003001 EPSIL 24/04/2024 10.1000 - 44547 10.3000 9.5100 445692.01 243 9.6100 GRS498003003 ETE 24/04/2024 7.6560 - 2653513 7.7200 7.5000 20260470.87 4422 7.5120 GRS003003035 EUROB 24/04/2024 2.0170 - 13520652 2.0490 1.9900 27205888.20 6223 1.9960 GRS323003012 EUROC 24/04/2024 1.2450 - 22166 1.2600 1.2300 27461.95 55 1.2500 GRS439003005 EVROF 24/04/2024 1.6900 - 1870 1.7150 1.6550 3122.60 16 1.7150 GRS385113006 EXAE 24/04/2024 5.1300 - 122997 5.2700 5.1100 638610.87 477 5.2100 GRS395363005 EYAPS 24/04/2024 3.2500 - 7790 3.2700 3.2200 25318.44 35 3.2200 GRS428003008 EYDAP 24/04/2024 5.7500 - 37306 5.8200 5.6900 214279.18 290 5.7600 GRS359353000 FIER 24/04/2024 0.3660 - 126 0.3700 0.3660 46.12 2 0.3660 GRS332073006 FLEXO 24/04/2024 8.0000 - 1985 8.3500 8.0000 16218.45 8 8.2500 GRS259003002 FOYRK 24/04/2024 4.1750 - 58906 4.1900 4.1400 245219.73 148 4.1800 GRS096003009 FRIGO 24/04/2024 0.3180 - 38760 0.3200 0.3180 12340.72 26 0.3200 GRS346003015 GEBKA 24/04/2024 1.6050 - 3457 1.6700 1.6050 5703.34 22 1.6700 GRS137003000 GEKTERNA 24/04/2024 16.4400 - 152260 16.6000 16.1800 2495487.42 828 16.6000 GRS145003000 HAIDE 24/04/2024 0.6700 - 5219 0.6750 0.6650 3496.73 12 0.6650 GRS350263000 HTO 24/04/2024 14.2800 - 268733 14.4500 14.2300 3849759.96 1435 14.3300 GRS260333000 IATR 24/04/2024 1.6400 - 1902 1.7000 1.6300 3193.64 16 1.6900 GRS147233001 IKTIN 24/04/2024 0.4470 - 75636 0.4630 0.4470 34337.34 87 0.4630 GRS372003004 ILYDA 24/04/2024 1.6000 - 2834 1.6550 1.6000 4593.42 27 1.6200 GRS475003018 INKAT 24/04/2024 5.0000 - 238416 5.1500 4.9900 1207620.40 611 5.0700 GRS432003028 INLIF 24/04/2024 4.7800 - 5605 4.8500 4.7800 26968.57 37 4.8400 GRS805003001 INLOT 24/04/2024 1.1400 - 1132901 1.1820 1.1400 1316507.32 511 1.1680 GRS343313003 INTEK 24/04/2024 6.2300 - 111909 6.4500 6.1200 712097.72 299 6.4000 GRS148003015 INTERCO 24/04/2024 4.3800 - 175 4.4800 4.3400 766.50 2 4.3400 GRS516003001 INTET 24/04/2024 1.2750 - 15403 1.3250 1.2200 19733.42 84 1.2300 GRS247003007 INTRK 24/04/2024 3.5250 - 115821 3.6400 3.5250 415450.28 406 3.5500 GRS087003000 KAMP 24/04/2024 2.7000 - 97239 2.7400 2.7000 262565.30 47 2.7000 GRS106003007 KARE 24/04/2024 342.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 KEKR 24/04/2024 1.5850 - 7300 1.6450 1.5850 11759.60 31 1.6400 GRS070003009 KEPEN 24/04/2024 2.0000 - 1090 2.0000 1.9000 2137.95 13 1.9000 GRS438003006 KLM 24/04/2024 1.5650 - 12532 1.6250 1.5600 19718.46 41 1.6250 GRS474003001 KORDE 24/04/2024 0.5260 - 9166 0.5440 0.5260 4872.37 33 0.5440 GRS384003000 KREKA 24/04/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 KRI 24/04/2024 11.1000 - 9960 11.3500 11.0500 111625.00 41 11.2000 GRS469003024 KTILA 24/04/2024 1.8000 - 2500 1.8000 1.8000 4500.00 1 1.8000 GRS354003006 KYLO 24/04/2024 2.8200 - 7490 2.8500 2.7900 21129.14 56 2.8000 GRS117123000 KYRI 24/04/2024 1.4300 - 1760 1.4300 1.3900 2466.30 8 1.4100 GRS295003008 KYSA 24/04/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 24/04/2024 6.9200 - 159227 7.0700 6.9000 1111688.03 734 7.0200 GRS245213004 LAMPS 24/04/2024 33.0000 - 255 33.0000 32.4000 8382.00 5 32.4000 GRS128003001 LANAC 24/04/2024 1.1400 - 2865 1.1400 1.0800 3124.70 10 1.0900 GRS047063003 LAVI 24/04/2024 0.8460 - 125020 0.8700 0.8360 107080.20 152 0.8600 GRS246003008 LEBEK 24/04/2024 0.3520 - 1053 0.3700 0.3500 369.61 3 0.3500 GRS090003005 LEBEP 24/04/2024 0.3680 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LIVAN 24/04/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 LOGISMOS 24/04/2024 1.3900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 24/04/2024 1.0600 - 30 1.0600 1.0600 31.80 1 1.0600 GRS374003002 MEDIC 24/04/2024 2.9500 - 649 2.9600 2.8800 1872.17 10 2.9600 GRS424003002 MERKO 24/04/2024 46.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 24/04/2024 3.9600 - 1475 4.0300 3.9000 5844.90 19 4.0300 GRS319103008 MIG 24/04/2024 3.9500 - 4707 4.0000 3.8800 18729.23 64 3.9000 GRS314003013 MIN 24/04/2024 0.6500 - 10 0.6500 0.6500 6.50 1 0.6500 GRS237003009 MLS 24/04/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 24/04/2024 3.0200 - 111 3.1000 3.0000 335.07 8 3.0000 GRS375183001 MOH 24/04/2024 27.2800 - 162914 27.4000 26.4400 4424417.96 2005 26.4400 GRS426003000 MOTO 24/04/2024 3.0000 - 40567 3.0700 2.9600 121571.93 86 3.0150 GRS488003005 MOYZK 24/04/2024 0.7400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 24/04/2024 0.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 24/04/2024 38.3000 - 332938 38.9600 38.1800 12859600.18 2530 38.9600 GRS393503008 NAKAS 24/04/2024 2.7200 - 120 2.8800 2.6800 342.00 5 2.7200 GRS387503006 NAYP 24/04/2024 1.0350 - 2121 1.0600 0.9880 2191.92 19 1.0500 GRS265003004 OLTH 24/04/2024 22.4000 - 1302 22.5000 22.4000 29246.80 20 22.4000 GRS427003009 OLYMP 24/04/2024 2.8700 - 7119 2.9100 2.8400 20377.70 37 2.9100 GRS403003007 OPAP 24/04/2024 16.5800 - 286239 16.7700 16.5800 4774386.55 1714 16.7400 GRS419003009 OPTIMA 24/04/2024 10.6600 - 359990 10.7600 10.2800 3825019.50 728 10.3000 GRS533003000 ORILINA 24/04/2024 0.8780 - 19357 0.8870 0.8700 16996.41 68 0.8820 GRS535003008 OTOEL 24/04/2024 12.8600 - 36732 13.0000 12.7800 472277.24 260 13.0000 GRS337003008 PAIR 24/04/2024 1.2000 - 2980 1.2250 1.2000 3584.50 7 1.2000 GRS275073005 PAP 24/04/2024 2.6100 - 4908 2.6100 2.6000 12798.33 33 2.6100 GRS065003014 PETRO 24/04/2024 8.6000 - 10958 8.7400 8.5600 94570.62 69 8.7200 GRS345503007 PLAKR 24/04/2024 15.6000 - 614 15.7000 15.5000 9570.80 3 15.5000 GRS326003019 PLAT 24/04/2024 4.0400 - 19377 4.1100 4.0300 78528.96 160 4.0900 GRS239003007 PPA 24/04/2024 24.9000 - 4839 25.0000 24.4000 120071.90 131 24.7500 GRS470003013 PPC 24/04/2024 11.3600 - 342739 11.6300 11.3200 3943401.44 1448 11.4700 GRS434003000 PRD 24/04/2024 0.3000 - 1600 0.2960 0.2960 473.60 1 0.2960 GRS184003002 PREMIA 24/04/2024 1.1640 - 36995 1.1680 1.1560 42964.88 106 1.1620 GRS497003012 PRODEA 24/04/2024 7.8000 - 128 7.8000 7.8000 998.40 2 7.8000 GRS509003018 PROF 24/04/2024 4.3700 - 55187 4.4750 4.3250 243566.74 219 4.4600 GRS472003011 PROFK 24/04/2024 1.6000 - 4850 1.7050 1.6000 7831.70 17 1.7050 GRS095003000 QUAL 24/04/2024 1.3800 - 160271 1.4660 1.3800 226922.03 234 1.4340 GRS396003006 QUEST 24/04/2024 5.5900 - 48559 5.7600 5.5700 272753.08 360 5.7000 GRS310003009 REVOIL 24/04/2024 1.6300 - 15379 1.6650 1.6100 25203.28 76 1.6550 GRS473003002 SAR 24/04/2024 11.8800 - 96934 12.4400 11.8800 1166538.70 537 11.9000 GRS204003008 SATOK 24/04/2024 0.0470 - 2000 0.0425 0.0425 85.00 2 0.0425 GRS156203002 SIDMA 24/04/2024 2.0200 - 21447 2.0300 1.9450 42462.25 95 1.9500 GRS484003009 SPACE 24/04/2024 7.6000 - 1942 7.8600 7.6000 14910.44 26 7.6400 GRS402003008 SPIR 24/04/2024 0.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 24/04/2024 11.2500 - 113 11.4000 11.0500 1272.35 7 11.4000 GRS001003045 TELL 24/04/2024 14.2000 - 8672 14.4000 14.1500 123610.25 93 14.1500 GRS004013009 TENERGY 24/04/2024 18.1100 - 190956 18.3300 18.0100 3462595.51 866 18.3000 GRS496003005 TITC 24/04/2024 28.2000 - 31114 28.7000 28.0500 882129.40 390 28.7000 BE0974338700 TPEIR 24/04/2024 4.0000 - 10338368 4.0820 4.0000 41693225.92 7127 4.0100 GRS014003032 TRASTOR 24/04/2024 1.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 24/04/2024 1.7300 - 30441 1.7600 1.7000 52527.87 52 1.7360 GRS534003009 VARNH 24/04/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 VIO 24/04/2024 5.7300 - 256190 5.8600 5.6800 1487076.30 1026 5.7900 BE0974271034 VIS 24/04/2024 0.1820 - 2000 0.1770 0.1770 354.00 2 0.1770 GRS124153008 VOSYS 24/04/2024 2.4000 - 1120 2.4600 2.4000 2693.60 9 2.4000 GRS407183003 XYLEK 24/04/2024 0.2970 - 52074 0.3020 0.2910 15455.16 32 0.3020 GRS131003006 XYLEP 24/04/2024 0.3260 - 10 0.3300 0.2820 3.25 3 0.2820 GRS131004004 YALCO 24/04/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005