SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 25/04/2024 6.9500 - 100 6.9500 6.9500 695.00 2 6.9500 GRS059063008 ACAG 25/04/2024 6.5600 - 8212 6.5700 6.4600 53642.92 73 6.5700 AT0000A325L0 ADMIE 25/04/2024 2.2000 - 162674 2.2300 2.2000 359484.31 265 2.2100 GRS518003009 AEGN 25/04/2024 12.2600 - 46720 12.3000 12.1200 570986.71 374 12.1200 GRS495003006 AIA 25/04/2024 8.4180 - 183683 8.4580 8.3680 1546654.01 619 8.4580 GRS536003007 AKRIT 25/04/2024 0.9400 - 154 0.9600 0.9000 144.93 8 0.9000 GRS373173004 ALMY 25/04/2024 2.8000 - 3310 2.8200 2.7600 9247.28 42 2.8000 GRS289103004 ALPHA 25/04/2024 1.6310 - 4986606 1.6480 1.6010 8115694.22 3179 1.6400 GRS015003007 ANDRO 25/04/2024 6.8000 - 4607 6.9400 6.8000 31548.20 30 6.9000 GRS433003019 ASCO 25/04/2024 2.6400 - 59 2.6400 2.6400 155.76 1 2.6400 GRS404003006 ASTAK 25/04/2024 7.3400 - 221 7.4800 7.2800 1622.14 13 7.3200 GRS331043000 ATEK 25/04/2024 0.3780 - 500 0.3420 0.3420 171.00 1 0.3420 GRS340263003 ATRUST 25/04/2024 8.0600 - 1264 8.1200 8.0400 10201.08 29 8.0800 GRS504003021 ATTICA 25/04/2024 2.3600 - 22837 2.3900 2.3400 53986.17 41 2.3900 GRS144003001 AVAX 25/04/2024 1.4600 - 81793 1.5080 1.4600 121378.78 149 1.5080 GRS213213002 AVE 25/04/2024 0.4670 - 10000 0.4860 0.4660 4713.60 19 0.4770 GRS489003004 BELA 25/04/2024 28.5400 - 108995 28.5400 28.0200 3099237.46 1059 28.0200 GRS282183003 BIOKA 25/04/2024 2.6700 - 1 2.6700 2.6700 2.67 1 2.6700 GRS165063009 BIOSK 25/04/2024 1.2600 - 52189 1.2750 1.2000 65086.34 109 1.2250 GRS084003011 BIOT 25/04/2024 0.2740 - 2800 0.2500 0.2500 700.00 4 0.2500 GRS135003002 BLEKEDROS 25/04/2024 3.3300 - 3950 3.3300 3.3200 13152.50 18 3.3200 GRS524003001 BRIQ 25/04/2024 1.9350 - 23458 1.9600 1.9300 45604.46 48 1.9550 GRS517003000 CENER 25/04/2024 7.5200 - 154804 7.5200 7.4000 1158777.67 453 7.5000 BE0974303357 CENTR 25/04/2024 0.3790 - 43550 0.3820 0.3700 16368.43 50 0.3720 GRS449003003 CNLCAP 25/04/2024 7.9000 - 4132 7.9000 7.0500 31160.05 51 7.0500 GRS520003005 CPI 25/04/2024 0.7200 - 40617 0.7400 0.7200 29512.87 78 0.7320 GRS413313008 DAIOS 25/04/2024 3.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 25/04/2024 9.6100 - 6411 9.7400 9.5800 62161.00 70 9.7400 GRS525003000 DOMIK 25/04/2024 4.5950 - 11655 4.6200 4.5000 52835.79 38 4.5700 GRS364253005 DROME 25/04/2024 0.3490 - 10340 0.3560 0.3490 3619.41 14 0.3490 GRS412503005 DUR 25/04/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 25/04/2024 29.4600 - 19578 29.6200 29.3200 577071.68 105 29.5000 CH0198251305 EKTER 25/04/2024 4.5600 - 167443 4.7600 4.3900 767398.76 803 4.4300 GRS222213001 ELBE 25/04/2024 4.9400 - 197 5.1000 4.9000 972.85 6 4.9000 GRS240003012 ELHA 25/04/2024 1.9040 - 104032 1.9700 1.9000 200519.69 323 1.9220 GRS281003004 ELIN 25/04/2024 2.4000 - 7074 2.4100 2.3200 16824.18 50 2.3500 GRS477003008 ELLAKTOR 25/04/2024 2.5400 - 262405 2.5950 2.5400 672875.70 554 2.5950 GRS191213008 ELPE 25/04/2024 8.2650 - 114828 8.3450 8.2200 953174.27 708 8.2200 GRS298343005 ELSTR 25/04/2024 2.4600 - 2975 2.4800 2.4400 7321.50 11 2.4400 GRS088003017 ELTON 25/04/2024 1.8440 - 7497 1.8780 1.8400 13867.18 31 1.8600 GRS397003005 ENTER 25/04/2024 7.8400 - 73518 7.8600 7.8400 576783.98 66 7.8600 GRS503003014 EPIL 25/04/2024 0.1580 - 7000 0.1640 0.1420 1104.00 8 0.1640 GRS045003001 EPSIL 25/04/2024 10.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS498003003 ETE 25/04/2024 7.5600 - 2688074 7.6480 7.5300 20417013.51 3853 7.5340 GRS003003035 EUROB 25/04/2024 1.9900 - 11767379 2.0170 1.9800 23565858.99 3473 2.0170 GRS323003012 EUROC 25/04/2024 1.2300 - 323978 1.3200 1.2000 399790.75 276 1.2350 GRS439003005 EVROF 25/04/2024 1.6800 - 3939 1.6950 1.6500 6528.33 19 1.6900 GRS385113006 EXAE 25/04/2024 5.0900 - 49756 5.1700 5.0700 254327.04 359 5.1300 GRS395363005 EYAPS 25/04/2024 3.2200 - 1359 3.2900 3.2100 4385.32 24 3.2800 GRS428003008 EYDAP 25/04/2024 5.7300 - 27074 5.7800 5.6900 155140.62 246 5.7500 GRS359353000 FIER 25/04/2024 0.3660 - 1000 0.3660 0.3660 366.00 1 0.3660 GRS332073006 FLEXO 25/04/2024 8.4000 - 2241 8.4000 7.9500 18419.50 8 7.9500 GRS259003002 FOYRK 25/04/2024 4.1350 - 104587 4.1650 4.0550 430769.34 304 4.1650 GRS096003009 FRIGO 25/04/2024 0.3140 - 19978 0.3140 0.3040 6184.31 16 0.3040 GRS346003015 GEBKA 25/04/2024 1.6550 - 1396 1.6550 1.6000 2248.68 13 1.6000 GRS137003000 GEKTERNA 25/04/2024 16.2600 - 101632 16.3600 16.1000 1653923.96 634 16.1000 GRS145003000 HAIDE 25/04/2024 0.7000 - 211 0.7000 0.6500 146.44 10 0.6500 GRS350263000 HTO 25/04/2024 14.2200 - 145403 14.4000 14.1700 2075573.23 848 14.2800 GRS260333000 IATR 25/04/2024 1.6150 - 5322 1.6750 1.6100 8602.17 28 1.6750 GRS147233001 IKTIN 25/04/2024 0.4380 - 133918 0.4580 0.4340 58919.57 147 0.4580 GRS372003004 ILYDA 25/04/2024 1.5550 - 26261 1.6400 1.5500 41647.85 112 1.5700 GRS475003018 INKAT 25/04/2024 4.9650 - 117972 5.0000 4.9300 586130.56 228 5.0000 GRS432003028 INLIF 25/04/2024 4.8000 - 4776 4.8600 4.7900 22988.85 39 4.7900 GRS805003001 INLOT 25/04/2024 1.1260 - 786367 1.1680 1.1200 895980.86 336 1.1400 GRS343313003 INTEK 25/04/2024 6.2000 - 27397 6.2800 6.1700 170175.56 120 6.2000 GRS148003015 INTERCO 25/04/2024 4.4000 - 1 4.4000 4.4000 4.40 1 4.4000 GRS516003001 INTET 25/04/2024 1.2650 - 4948 1.3200 1.2650 6369.26 26 1.3200 GRS247003007 INTRK 25/04/2024 3.4700 - 59450 3.5150 3.4600 207022.08 307 3.4800 GRS087003000 KAMP 25/04/2024 2.7000 - 298163 2.7400 2.7000 805060.10 21 2.7000 GRS106003007 KARE 25/04/2024 342.0000 - 31 342.0000 342.0000 10602.00 3 342.0000 GRS120003009 KEKR 25/04/2024 1.6050 - 3230 1.6200 1.5400 5144.58 16 1.6200 GRS070003009 KEPEN 25/04/2024 2.0000 - 170 2.0800 2.0200 347.60 2 2.0200 GRS438003006 KLM 25/04/2024 1.5850 - 8137 1.5900 1.5450 12664.66 42 1.5650 GRS474003001 KORDE 25/04/2024 0.5100 - 26032 0.5420 0.5100 13568.29 48 0.5280 GRS384003000 KREKA 25/04/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 KRI 25/04/2024 11.0000 - 9754 11.1000 10.8000 106849.55 40 11.0500 GRS469003024 KTILA 25/04/2024 1.8000 - 5000 1.8000 1.8000 9000.00 1 1.8000 GRS354003006 KYLO 25/04/2024 2.6500 - 56468 2.8400 2.6500 154047.74 105 2.8200 GRS117123000 KYRI 25/04/2024 1.4000 - 1050 1.4500 1.4000 1505.00 3 1.4400 GRS295003008 KYSA 25/04/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 25/04/2024 6.8200 - 106716 6.9200 6.8200 732327.23 584 6.9200 GRS245213004 LAMPS 25/04/2024 33.0000 - 150 33.0000 33.0000 4950.00 2 33.0000 GRS128003001 LANAC 25/04/2024 1.1300 - 1100 1.1400 1.1000 1240.00 3 1.1400 GRS047063003 LAVI 25/04/2024 0.8300 - 91288 0.8640 0.8300 76819.95 100 0.8500 GRS246003008 LEBEK 25/04/2024 0.3500 - 5929 0.3580 0.3200 1950.50 12 0.3200 GRS090003005 LEBEP 25/04/2024 0.3360 - 1384 0.3580 0.3220 463.67 7 0.3220 GRS090004003 LIVAN 25/04/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 LOGISMOS 25/04/2024 1.3900 - 2125 1.3900 1.3500 2932.05 17 1.3700 GRS461003006 MATHIO 25/04/2024 1.0550 - 46 1.0550 1.0500 48.51 2 1.0550 GRS374003002 MEDIC 25/04/2024 2.8700 - 2943 2.9600 2.8500 8447.25 27 2.8700 GRS424003002 MERKO 25/04/2024 46.2000 - 3 47.0000 45.8000 139.80 3 47.0000 GRK014011008 MEVA 25/04/2024 3.9600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS319103008 MIG 25/04/2024 3.9850 - 1298 3.9900 3.8800 5122.30 21 3.8800 GRS314003013 MIN 25/04/2024 0.6450 - 1950 0.6450 0.6000 1207.70 7 0.6050 GRS237003009 MLS 25/04/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 25/04/2024 3.0600 - 140 3.0800 3.0000 428.00 3 3.0000 GRS375183001 MOH 25/04/2024 26.6000 - 109747 27.2800 26.6000 2940678.52 1311 27.2800 GRS426003000 MOTO 25/04/2024 2.9800 - 11275 3.0350 2.9500 33620.15 62 3.0150 GRS488003005 MOYZK 25/04/2024 0.7300 - 4080 0.7300 0.7300 2978.40 5 0.7300 GRS054003009 MPITR 25/04/2024 0.4500 - 2321 0.4500 0.4500 1044.45 3 0.4500 GRS092103001 MYTIL 25/04/2024 37.7200 - 335536 38.5400 37.6400 12776611.14 1577 38.3400 GRS393503008 NAKAS 25/04/2024 2.9200 - 1145 2.9200 2.8800 3321.40 15 2.9200 GRS387503006 NAYP 25/04/2024 1.0250 - 1475 1.0400 1.0100 1524.99 16 1.0150 GRS265003004 OLTH 25/04/2024 22.5000 - 1168 22.5000 22.4000 26269.00 7 22.4000 GRS427003009 OLYMP 25/04/2024 2.8700 - 9493 2.9200 2.8000 27026.85 63 2.8500 GRS403003007 OPAP 25/04/2024 16.2800 - 391239 16.6500 16.2800 6434150.62 2212 16.6400 GRS419003009 OPTIMA 25/04/2024 10.2800 - 260003 10.7000 10.2800 2774189.90 383 10.7000 GRS533003000 ORILINA 25/04/2024 0.8830 - 14489 0.8880 0.8700 12789.38 48 0.8830 GRS535003008 OTOEL 25/04/2024 12.7000 - 6756 12.9000 12.7000 86358.40 121 12.7800 GRS337003008 PAIR 25/04/2024 1.2000 - 100 1.2000 1.2000 120.00 1 1.2000 GRS275073005 PAP 25/04/2024 2.6100 - 3099 2.6100 2.5900 8086.53 24 2.5900 GRS065003014 PETRO 25/04/2024 8.5400 - 10300 8.7800 8.4800 88559.20 72 8.5400 GRS345503007 PLAKR 25/04/2024 15.5000 - 360 15.5000 15.2000 5488.00 5 15.2000 GRS326003019 PLAT 25/04/2024 3.9950 - 14304 4.0700 3.9800 57519.18 124 4.0700 GRS239003007 PPA 25/04/2024 24.2500 - 2663 24.8500 24.2500 65217.15 50 24.7500 GRS470003013 PPC 25/04/2024 11.3000 - 283848 11.5500 11.2300 3228131.33 1094 11.3000 GRS434003000 PRD 25/04/2024 0.2960 - 3500 0.3000 0.2920 1036.40 5 0.2920 GRS184003002 PREMIA 25/04/2024 1.1520 - 21253 1.1660 1.1520 24596.79 45 1.1660 GRS497003012 PRODEA 25/04/2024 7.8000 - 600 7.8000 7.8000 4680.00 1 7.8000 GRS509003018 PROF 25/04/2024 4.4600 - 97434 4.5350 4.3400 434523.50 304 4.3650 GRS472003011 PROFK 25/04/2024 1.6600 - 1 1.6600 1.6600 1.66 1 1.6600 GRS095003000 QUAL 25/04/2024 1.3700 - 77552 1.4000 1.3400 105867.16 228 1.3780 GRS396003006 QUEST 25/04/2024 5.5200 - 47037 5.6200 5.5000 261350.09 208 5.5500 GRS310003009 REVOIL 25/04/2024 1.5850 - 19741 1.6500 1.5600 31807.22 70 1.6500 GRS473003002 SAR 25/04/2024 11.5800 - 85112 12.0000 11.5800 1007447.20 346 11.9200 GRS204003008 SATOK 25/04/2024 0.0470 - 2050 0.0425 0.0425 87.13 2 0.0425 GRS156203002 SIDMA 25/04/2024 1.9800 - 11331 2.0400 1.9500 22427.70 57 1.9800 GRS484003009 SPACE 25/04/2024 7.9400 - 5841 7.9600 7.7000 46064.44 62 7.7000 GRS402003008 SPIR 25/04/2024 0.1900 - 50 0.2000 0.2000 10.00 1 0.2000 GRS284183001 TATT 25/04/2024 11.0500 - 305 11.0500 11.0500 3370.25 4 11.0500 GRS001003045 TELL 25/04/2024 14.3000 - 3147 14.3500 14.2000 44799.90 36 14.2000 GRS004013009 TENERGY 25/04/2024 18.1000 - 152570 18.2700 18.0400 2769205.82 852 18.0400 GRS496003005 TITC 25/04/2024 28.1000 - 25217 28.3500 27.7500 708000.80 291 28.3500 BE0974338700 TPEIR 25/04/2024 3.9210 - 8817163 3.9990 3.9000 34896782.62 5091 3.9710 GRS014003032 TRASTOR 25/04/2024 1.1900 - 1000 1.2000 1.1700 1186.62 4 1.1700 GRS487003006 TRESTATES 25/04/2024 1.7080 - 30147 1.7480 1.7020 52127.36 70 1.7400 GRS534003009 VARNH 25/04/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 VIO 25/04/2024 5.5500 - 172039 5.7100 5.5200 967668.93 662 5.7000 BE0974271034 VIS 25/04/2024 0.2000 - 7402 0.2000 0.2000 1480.40 8 0.2000 GRS124153008 VOSYS 25/04/2024 2.4600 - 3 2.4600 2.4600 7.38 1 2.4600 GRS407183003 XYLEK 25/04/2024 0.2970 - 58760 0.2990 0.2900 17328.82 44 0.2990 GRS131003006 XYLEP 25/04/2024 0.3300 - 10 0.3300 0.2520 3.07 5 0.2520 GRS131004004 YALCO 25/04/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005