SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 21/06/2024 5.9000 - 44 5.4500 5.4500 239.80 1 5.4500 GRS059063008 ACAG 21/06/2024 5.9000 - 25232 6.0300 5.9000 149479.10 66 6.0000 AT0000A325L0 ADMIE 21/06/2024 2.1700 - 150233 2.2100 2.1650 327453.63 196 2.2100 GRS518003009 AEGN 21/06/2024 11.2800 - 58942 11.3000 11.1000 660857.74 416 11.2800 GRS495003006 AIA 21/06/2024 8.0000 - 588978 8.1200 7.9440 4703586.65 1334 8.0000 GRS536003007 AKRIT 21/06/2024 0.8000 - 2520 0.9550 0.5700 2088.90 15 0.5700 GRS373173004 ALMY 21/06/2024 2.6600 - 11719 2.7050 2.6100 31316.15 48 2.7000 GRS289103004 ALPHA 21/06/2024 1.5015 - 9483424 1.5280 1.4900 14248184.87 2237 1.5130 GRS015003007 ANDRO 21/06/2024 6.4600 - 3214 6.5000 6.3400 20470.84 37 6.3600 GRS433003019 ASCO 21/06/2024 2.9100 - 25923 2.9600 2.8500 75811.48 77 2.8500 GRS404003006 ASTAK 21/06/2024 6.4600 - 470 6.6200 6.4200 3081.16 9 6.6200 GRS331043000 ATEK 21/06/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 21/06/2024 8.4800 - 705 8.4800 8.4600 5972.30 12 8.4800 GRS504003021 ATTICA 21/06/2024 2.3000 - 21249 2.3600 2.2700 49033.31 33 2.2700 GRS144003001 AVAX 21/06/2024 1.4060 - 132296 1.4400 1.4000 186709.18 270 1.4400 GRS213213002 AVE 21/06/2024 0.4330 - 2701 0.4480 0.4300 1170.23 10 0.4300 GRS489003004 BELA 21/06/2024 27.0000 - 262199 27.1000 26.5400 7070247.94 864 26.7400 GRS282183003 BIOKA 21/06/2024 2.4000 - 110 2.4000 2.4000 264.00 2 2.4000 GRS165063009 BIOSK 21/06/2024 1.2700 - 11035 1.2900 1.2400 13811.97 24 1.2900 GRS084003011 BIOT 21/06/2024 0.2320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 21/06/2024 3.4200 - 10018 3.4200 3.3800 34061.18 38 3.3800 GRS524003001 BRIQ 21/06/2024 1.8600 - 38823 1.8700 1.8500 72053.35 32 1.8500 GRS517003000 CENER 21/06/2024 9.4200 - 150922 9.4200 9.1000 1397622.80 478 9.2500 BE0974303357 CENTR 21/06/2024 0.3290 - 154238 0.3300 0.3110 49019.56 164 0.3290 GRS449003003 CNLCAP 21/06/2024 7.4000 - 296 7.4500 7.3500 2185.60 4 7.4500 GRS520003005 CPI 21/06/2024 0.6160 - 16280 0.6400 0.6160 10167.88 31 0.6300 GRS413313008 DAIOS 21/06/2024 3.3200 - 100 3.1000 3.1000 310.00 1 3.1000 GRS382073005 DIMAND 21/06/2024 8.6000 - 9157 8.7800 8.3300 77129.25 61 8.3400 GRS525003000 DOMIK 21/06/2024 3.9700 - 11000 3.9900 3.8000 42262.75 54 3.9900 GRS364253005 DROME 21/06/2024 0.3290 - 50 0.3300 0.3290 16.46 2 0.3290 GRS412503005 DUR 21/06/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 21/06/2024 31.8200 - 14102 32.1600 31.8000 449363.78 76 32.1600 CH0198251305 EKTER 21/06/2024 4.1800 - 18902 4.2000 4.1300 78986.16 103 4.2000 GRS222213001 ELBE 21/06/2024 5.2000 - 6 5.1000 5.1000 30.60 1 5.1000 GRS240003012 ELHA 21/06/2024 1.8220 - 161408 1.8260 1.7860 289498.03 451 1.8260 GRS281003004 ELIN 21/06/2024 2.2700 - 14463 2.3100 2.2400 32614.41 87 2.3100 GRS477003008 ELLAKTOR 21/06/2024 2.5200 - 217587 2.5500 2.4450 543944.00 447 2.4800 GRS191213008 ELPE 21/06/2024 7.9400 - 320554 8.0000 7.8200 2535523.97 1328 7.9350 GRS298343005 ELSTR 21/06/2024 2.1100 - 2836 2.1400 2.1000 5995.74 23 2.1000 GRS088003017 ELTON 21/06/2024 1.6760 - 2414 1.7140 1.6600 4038.22 19 1.7000 GRS397003005 ENTER 21/06/2024 7.9000 - 3296 7.9400 7.9000 26048.59 3 7.9400 GRS503003014 EPIL 21/06/2024 0.1260 - 20000 0.1260 0.1260 2520.00 2 0.1260 GRS045003001 EPSIL 21/06/2024 12.3000 - 68846 12.3000 12.0000 840556.54 79 12.0000 GRS498003003 ETE 21/06/2024 8.0200 - 4154803 8.1580 8.0000 33381323.61 4059 8.1580 GRS003003035 EUROB 21/06/2024 2.1000 - 11912086 2.1270 2.0610 25037994.46 3062 2.0700 GRS323003012 EUROC 21/06/2024 1.2850 - 57823 1.2900 1.2500 73254.83 87 1.2900 GRS439003005 EVROF 21/06/2024 1.4400 - 3346 1.4400 1.3950 4719.67 23 1.4050 GRS385113006 EXAE 21/06/2024 4.8600 - 265541 5.0400 4.8600 1301939.67 753 5.0000 GRS395363005 EYAPS 21/06/2024 3.0700 - 1101 3.1000 3.0600 3375.10 4 3.0800 GRS428003008 EYDAP 21/06/2024 5.5100 - 128404 5.6800 5.5100 710812.51 328 5.6400 GRS359353000 FIER 21/06/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 21/06/2024 7.9500 - 976 7.9500 7.9500 7759.20 2 7.9500 GRS259003002 FOYRK 21/06/2024 3.9350 - 99702 3.9900 3.8350 387853.41 310 3.8350 GRS096003009 FRIGO 21/06/2024 0.2400 - 14010 0.2400 0.2400 3362.40 12 0.2400 GRS346003015 GEBKA 21/06/2024 1.3900 - 13268 1.4100 1.3600 18164.89 43 1.3900 GRS137003000 GEKTERNA 21/06/2024 16.9800 - 431302 17.1400 16.8000 7298342.18 1473 16.9800 GRS145003000 HAIDE 21/06/2024 0.6250 - 2196 0.6250 0.6000 1328.83 12 0.6050 GRS350263000 HTO 21/06/2024 13.6600 - 633941 13.7600 13.4000 8642174.50 1193 13.5000 GRS260333000 IATR 21/06/2024 1.5250 - 588 1.5500 1.4500 895.39 22 1.5400 GRS147233001 IKTIN 21/06/2024 0.3595 - 59135 0.3625 0.3520 21171.31 67 0.3600 GRS372003004 ILYDA 21/06/2024 1.6400 - 1300 1.6400 1.6200 2118.00 5 1.6300 GRS475003018 INKAT 21/06/2024 5.1000 - 346174 5.1300 4.9200 1752263.86 359 4.9300 GRS432003028 INLIF 21/06/2024 4.7200 - 3001 4.7200 4.6100 13931.69 16 4.6800 GRS805003001 INLOT 21/06/2024 1.0940 - 546548 1.1020 1.0720 592829.04 318 1.0800 GRS343313003 INTEK 21/06/2024 5.7800 - 47903 5.7800 5.6000 276291.98 151 5.6800 GRS148003015 INTERCO 21/06/2024 4.8200 - 22081 4.8400 4.7600 106045.60 115 4.7600 GRS516003001 INTET 21/06/2024 1.1750 - 7706 1.2250 1.1250 8819.86 68 1.2250 GRS247003007 INTRK 21/06/2024 3.3000 - 96195 3.3000 3.1650 309616.41 259 3.2400 GRS087003000 KARE 21/06/2024 332.0000 - 3 334.0000 334.0000 1002.00 1 334.0000 GRS120003009 KEKR 21/06/2024 1.2850 - 1200 1.2850 1.2700 1534.34 5 1.2800 GRS070003009 KEPEN 21/06/2024 2.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KLM 21/06/2024 1.5500 - 3285 1.5800 1.5300 5085.68 17 1.5800 GRS474003001 KORDE 21/06/2024 0.4800 - 8309 0.4860 0.4700 3971.02 16 0.4800 GRS384003000 KREKA 21/06/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 KRI 21/06/2024 10.6500 - 17911 10.7500 10.6000 190938.70 56 10.6500 GRS469003024 KTILA 21/06/2024 1.7900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 21/06/2024 2.7300 - 1340 2.7300 2.6900 3633.08 19 2.7100 GRS117123000 KYRI 21/06/2024 1.1100 - 750 1.1100 1.0800 822.25 9 1.0850 GRS295003008 KYSA 21/06/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 21/06/2024 6.6800 - 206708 6.6900 6.5200 1365311.66 777 6.5600 GRS245213004 LAMPS 21/06/2024 36.6000 - 831 36.6000 36.4000 30385.00 9 36.6000 GRS128003001 LANAC 21/06/2024 0.9100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 LAVI 21/06/2024 0.8590 - 30487 0.8780 0.8420 25865.03 79 0.8780 GRS246003008 LEBEK 21/06/2024 0.3000 - 20 0.3000 0.3000 6.00 1 0.3000 GRS090003005 LEBEP 21/06/2024 0.2760 - 1500 0.2760 0.2760 414.00 2 0.2760 GRS090004003 LIVAN 21/06/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 LOGISMOS 21/06/2024 1.3700 - 347 1.3700 1.3200 472.15 8 1.3200 GRS461003006 MATHIO 21/06/2024 0.8680 - 302 0.8680 0.8660 261.76 4 0.8660 GRS374003002 MEDIC 21/06/2024 2.8400 - 4 2.8400 2.8400 11.36 2 2.8400 GRS424003002 MERKO 21/06/2024 41.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 21/06/2024 3.8500 - 1222 3.9400 3.7600 4635.15 22 3.8100 GRS319103008 MIG 21/06/2024 3.7200 - 2032 3.7200 3.6000 7422.05 26 3.6100 GRS314003013 MIN 21/06/2024 0.5050 - 16082 0.5200 0.4980 8037.13 20 0.5200 GRS237003009 MLS 21/06/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 21/06/2024 3.3300 - 2065 3.3900 3.2200 6745.59 27 3.2900 GRS375183001 MOH 21/06/2024 24.3000 - 406710 24.9800 24.3000 9941313.36 2220 24.9800 GRS426003000 MOTO 21/06/2024 2.8800 - 9703 2.9300 2.8350 28255.39 26 2.9100 GRS488003005 MOYZK 21/06/2024 0.6900 - 2000 0.6900 0.6900 1380.00 1 0.6900 GRS054003009 MPITR 21/06/2024 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 21/06/2024 36.2400 - 417870 36.2400 35.3600 15052685.44 1489 35.5000 GRS393503008 NAKAS 21/06/2024 2.6400 - 55 2.7200 2.6200 148.20 6 2.6200 GRS387503006 NAYP 21/06/2024 0.9440 - 200 0.9540 0.9040 188.45 12 0.9520 GRS265003004 NOVAL 21/06/2024 2.6750 - 36522 2.6900 2.6700 97886.04 88 2.6900 GRS824003008 OLTH 21/06/2024 20.6000 - 2140 21.1000 20.5000 44302.10 55 21.0000 GRS427003009 OLYMP 21/06/2024 2.4600 - 3928 2.4700 2.4000 9547.38 44 2.4000 GRS403003007 OPAP 21/06/2024 14.5600 - 744008 14.6800 14.5000 10841570.09 1459 14.6000 GRS419003009 OPTIMA 21/06/2024 12.6000 - 2959238 12.6800 12.2200 37263126.64 1084 12.4200 GRS533003000 ORILINA 21/06/2024 0.9240 - 100352 0.9240 0.9150 92606.52 59 0.9230 GRS535003008 OTOEL 21/06/2024 11.6800 - 22922 11.6800 11.2000 263035.54 213 11.4800 GRS337003008 PAIR 21/06/2024 1.0700 - 212 1.1000 1.0700 228.92 4 1.1000 GRS275073005 PAP 21/06/2024 2.4400 - 3424 2.4400 2.4400 8354.56 25 2.4400 GRS065003014 PETRO 21/06/2024 8.0600 - 4020 8.0600 7.9400 32162.38 42 8.0200 GRS345503007 PLAKR 21/06/2024 15.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 21/06/2024 3.8850 - 20039 3.9000 3.8550 77792.11 64 3.9000 GRS239003007 PPA 21/06/2024 26.0000 - 39546 26.0000 25.0000 1016892.20 185 25.4500 GRS470003013 PPC 21/06/2024 11.2200 - 620247 11.4000 11.0400 6965631.16 1338 11.0400 GRS434003000 PRD 21/06/2024 0.2760 - 100 0.2760 0.2760 27.60 2 0.2760 GRS184003002 PREMIA 21/06/2024 1.1460 - 19509 1.1480 1.1400 22314.31 61 1.1420 GRS497003012 PRODEA 21/06/2024 7.6000 - 1087 7.8000 7.6000 8381.20 3 7.8000 GRS509003018 PROF 21/06/2024 4.6000 - 18384 4.6500 4.5500 84573.54 62 4.6000 GRS472003011 PROFK 21/06/2024 1.3750 - 2204 1.3850 1.3450 2985.92 19 1.3450 GRS095003000 QUAL 21/06/2024 1.2180 - 143707 1.2180 1.1380 170153.51 194 1.1380 GRS396003006 QUEST 21/06/2024 5.2100 - 57530 5.3800 5.2100 304266.26 183 5.3800 GRS310003009 REVOIL 21/06/2024 1.5950 - 10103 1.6250 1.5600 15943.48 41 1.6000 GRS473003002 SAR 21/06/2024 10.9200 - 122473 11.2000 10.9200 1341048.70 331 11.1800 GRS204003008 SATOK 21/06/2024 0.0340 - 10999 0.0310 0.0310 340.97 3 0.0310 GRS156203002 SIDMA 21/06/2024 1.6500 - 550 1.6850 1.6000 897.95 10 1.6800 GRS484003009 SPACE 21/06/2024 6.6800 - 175 6.7000 6.6400 1166.40 4 6.7000 GRS402003008 SPIR 21/06/2024 0.1550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 21/06/2024 10.9500 - 467 11.2500 10.9000 5109.35 9 11.0000 GRS001003045 TELL 21/06/2024 13.5000 - 6570 13.8000 13.5000 89175.10 86 13.6000 GRS004013009 TENERGY 21/06/2024 19.3500 - 1107218 19.3900 19.3100 21424614.22 1062 19.3900 GRS496003005 TITC 21/06/2024 30.6000 - 123187 30.6000 29.5000 3719619.76 1071 29.5000 BE0974338700 TPEIR 21/06/2024 3.4630 - 4997364 3.5200 3.4480 17311518.03 2964 3.5200 GRS014003032 TRASTOR 21/06/2024 1.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 21/06/2024 1.6620 - 13152 1.6680 1.6560 21881.12 29 1.6640 GRS534003009 VARNH 21/06/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 VIO 21/06/2024 5.8700 - 80535 5.8800 5.8000 470480.02 290 5.8700 BE0974271034 VIS 21/06/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 VOSYS 21/06/2024 2.4400 - 30 2.4400 2.4400 73.20 1 2.4400 GRS407183003 XYLEK 21/06/2024 0.2640 - 39857 0.2640 0.2570 10439.14 51 0.2640 GRS131003006 XYLEP 21/06/2024 0.4620 - 418 0.4780 0.4300 193.29 11 0.4600 GRS131004004 YALCO 21/06/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005