SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 28/06/2024 6.4500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 28/06/2024 5.7500 - 61555 5.8000 5.7000 353193.52 216 5.8000 AT0000A325L0 ADMIE 28/06/2024 2.1750 - 175559 2.1800 2.1500 380122.48 301 2.1800 GRS518003009 AEGN 28/06/2024 11.6800 - 123876 11.8000 11.2000 1436437.13 795 11.2000 GRS495003006 AIA 28/06/2024 7.8500 - 103689 7.9020 7.8500 815669.15 492 7.8900 GRS536003007 AKRIT 28/06/2024 0.7650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 ALMY 28/06/2024 2.6350 - 3675 2.6900 2.6350 9707.63 37 2.6900 GRS289103004 ALPHA 28/06/2024 1.5235 - 10645647 1.5285 1.4825 16080766.44 5068 1.4900 GRS015003007 ANDRO 28/06/2024 6.4000 - 2499 6.4600 6.3600 15995.66 15 6.4400 GRS433003019 ASCO 28/06/2024 2.9800 - 8640 3.0200 2.9700 25881.00 23 3.0000 GRS404003006 ASTAK 28/06/2024 6.8800 - 50 6.8400 6.5600 340.00 5 6.8400 GRS331043000 ATEK 28/06/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 28/06/2024 8.4600 - 1000 8.5000 8.4600 8464.00 10 8.4600 GRS504003021 ATTICA 28/06/2024 2.3800 - 7872 2.4000 2.3400 18734.71 26 2.3400 GRS144003001 AVAX 28/06/2024 1.3580 - 110585 1.3800 1.3420 150679.53 223 1.3600 GRS213213002 AVE 28/06/2024 0.4490 - 2650 0.4540 0.4480 1188.50 7 0.4500 GRS489003004 BELA 28/06/2024 26.8800 - 137999 26.8800 26.1200 3686817.46 992 26.1200 GRS282183003 BIOKA 28/06/2024 2.4800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS165063009 BIOSK 28/06/2024 1.2600 - 13891 1.3000 1.2500 17670.60 39 1.2500 GRS084003011 BIOT 28/06/2024 0.2320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 28/06/2024 3.4500 - 5100 3.4500 3.4000 17501.00 35 3.4300 GRS524003001 BRIQ 28/06/2024 1.8550 - 15990 1.8650 1.8500 29722.94 24 1.8650 GRS517003000 CENER 28/06/2024 9.5900 - 114362 9.7900 9.4900 1100517.81 409 9.7900 BE0974303357 CENTR 28/06/2024 0.3360 - 25403 0.3370 0.3260 8392.29 38 0.3360 GRS449003003 CNLCAP 28/06/2024 7.4000 - 200 7.4000 7.4000 1480.00 2 7.4000 GRS520003005 CPI 28/06/2024 0.6100 - 22603 0.6300 0.6080 13830.39 63 0.6280 GRS413313008 DAIOS 28/06/2024 3.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 28/06/2024 8.4600 - 9905 8.4600 8.4500 83755.80 64 8.4500 GRS525003000 DOMIK 28/06/2024 3.7450 - 24031 3.8950 3.6750 89110.66 89 3.8950 GRS364253005 DROME 28/06/2024 0.3160 - 12085 0.3160 0.3040 3718.69 35 0.3080 GRS412503005 DUR 28/06/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 28/06/2024 31.5000 - 11398 32.2200 31.5000 364048.20 105 32.1000 CH0198251305 EKTER 28/06/2024 4.3750 - 21737 4.5300 4.3450 96172.43 180 4.4050 GRS222213001 ELBE 28/06/2024 5.1000 - 272 5.2500 4.9000 1387.05 8 4.9000 GRS240003012 ELHA 28/06/2024 1.7640 - 111764 1.7900 1.7640 198547.97 339 1.7800 GRS281003004 ELIN 28/06/2024 2.1900 - 4877 2.2300 2.1800 10801.18 19 2.2200 GRS477003008 ELLAKTOR 28/06/2024 2.4700 - 116507 2.4950 2.4550 288136.61 223 2.4700 GRS191213008 ELPE 28/06/2024 7.8000 - 470728 7.9900 7.8000 3701792.15 1320 7.9000 GRS298343005 ELSTR 28/06/2024 2.0300 - 11458 2.0800 2.0300 23438.48 61 2.0700 GRS088003017 ELTON 28/06/2024 1.6500 - 2850 1.6600 1.6280 4678.30 12 1.6600 GRS397003005 ENTER 28/06/2024 7.9200 - 3050 7.9200 7.9100 24131.00 2 7.9100 GRS503003014 EPIL 28/06/2024 0.1300 - 40000 0.1300 0.1300 5200.00 9 0.1300 GRS045003001 EPSIL 28/06/2024 12.0000 - 33677 12.0000 12.0000 404124.00 13 12.0000 GRS498003003 ETE 28/06/2024 7.7840 - 2577745 7.9300 7.7280 20169620.42 4461 7.7600 GRS003003035 EUROB 28/06/2024 2.0210 - 11369057 2.0690 2.0210 23074376.43 2365 2.0350 GRS323003012 EUROC 28/06/2024 1.2600 - 38497 1.2650 1.2500 48570.41 50 1.2500 GRS439003005 EVROF 28/06/2024 1.4900 - 800 1.5050 1.4850 1191.50 6 1.4850 GRS385113006 EXAE 28/06/2024 4.8400 - 137703 4.8400 4.6800 656923.55 489 4.7200 GRS395363005 EYAPS 28/06/2024 3.0700 - 1187 3.0900 3.0500 3646.02 8 3.0500 GRS428003008 EYDAP 28/06/2024 5.4800 - 51746 5.5600 5.4400 283582.92 265 5.5600 GRS359353000 FIER 28/06/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 28/06/2024 8.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 28/06/2024 3.8800 - 6372 3.8800 3.8100 24477.64 38 3.8800 GRS096003009 FRIGO 28/06/2024 0.2360 - 47713 0.2380 0.2360 11268.27 20 0.2380 GRS346003015 GEBKA 28/06/2024 1.4250 - 4866 1.4500 1.3500 6936.28 24 1.3500 GRS137003000 GEKTERNA 28/06/2024 16.5400 - 86112 16.6800 16.4800 1426304.12 522 16.5400 GRS145003000 HAIDE 28/06/2024 0.6750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 28/06/2024 13.4400 - 603968 13.8400 13.4400 8180242.58 2171 13.5900 GRS260333000 IATR 28/06/2024 1.5450 - 358 1.5950 1.5000 550.00 9 1.5000 GRS147233001 IKTIN 28/06/2024 0.3590 - 34399 0.3615 0.3540 12280.86 99 0.3610 GRS372003004 ILYDA 28/06/2024 1.6600 - 917 1.6600 1.6200 1496.92 9 1.6300 GRS475003018 INKAT 28/06/2024 5.1000 - 185250 5.1500 5.0000 938794.83 268 5.1000 GRS432003028 INLIF 28/06/2024 4.7000 - 896 4.7400 4.6900 4211.98 15 4.7000 GRS805003001 INLOT 28/06/2024 1.1760 - 1720821 1.1760 1.1420 2010471.76 548 1.1420 GRS343313003 INTEK 28/06/2024 5.6000 - 6701 5.6200 5.5900 37547.15 72 5.5900 GRS148003015 INTERCO 28/06/2024 2.3800 - 8267 2.5000 2.3800 20040.80 44 2.5000 GRS516003001 INTET 28/06/2024 1.2300 - 9590 1.2300 1.0850 11056.21 84 1.1300 GRS247003007 INTRK 28/06/2024 3.2100 - 27979 3.2850 3.2100 90700.71 122 3.2650 GRS087003000 KARE 28/06/2024 334.0000 - 28 334.0000 334.0000 9352.00 1 334.0000 GRS120003009 KEKR 28/06/2024 1.3000 - 751 1.3000 1.2900 973.30 7 1.3000 GRS070003009 KEPEN 28/06/2024 2.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KLM 28/06/2024 1.5350 - 10350 1.5700 1.4800 15911.08 27 1.4800 GRS474003001 KORDE 28/06/2024 0.4640 - 15450 0.4860 0.4640 7211.46 22 0.4850 GRS384003000 KREKA 28/06/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 KRI 28/06/2024 11.3500 - 7782 11.4000 11.0500 86614.95 34 11.0500 GRS469003024 KTILA 28/06/2024 1.8000 - 4000 1.8000 1.7000 7136.74 11 1.7000 GRS354003006 KYLO 28/06/2024 2.7300 - 1624 2.7300 2.6500 4358.70 10 2.7000 GRS117123000 KYRI 28/06/2024 1.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS295003008 KYSA 28/06/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 28/06/2024 6.7400 - 101993 6.7400 6.5300 674121.15 645 6.5900 GRS245213004 LAMPS 28/06/2024 36.6000 - 815 36.6000 36.0000 29818.00 8 36.6000 GRS128003001 LANAC 28/06/2024 0.9000 - 620 0.9000 0.8750 542.75 4 0.8750 GRS047063003 LAVI 28/06/2024 0.8460 - 20240 0.8630 0.8450 17262.52 39 0.8450 GRS246003008 LEBEK 28/06/2024 0.2960 - 61 0.2960 0.2960 18.06 2 0.2960 GRS090003005 LEBEP 28/06/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LIVAN 28/06/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 LOGISMOS 28/06/2024 1.3300 - 1771 1.3900 1.3300 2360.93 9 1.3800 GRS461003006 MATHIO 28/06/2024 0.8240 - 3043 0.8320 0.7800 2449.86 19 0.7800 GRS374003002 MEDIC 28/06/2024 2.7900 - 1257 2.8300 2.7000 3410.81 20 2.8300 GRS424003002 MERKO 28/06/2024 44.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 28/06/2024 3.8900 - 27 3.9500 3.7900 105.43 6 3.9000 GRS319103008 MIG 28/06/2024 3.6100 - 248 3.6850 3.6000 895.64 12 3.6550 GRS314003013 MIN 28/06/2024 0.5200 - 10300 0.5300 0.5200 5367.00 10 0.5250 GRS237003009 MLS 28/06/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 28/06/2024 3.3000 - 170 3.3500 3.3000 567.80 4 3.3400 GRS375183001 MOH 28/06/2024 23.4400 - 140968 23.9200 23.3000 3315614.50 1273 23.3800 GRS426003000 MOTO 28/06/2024 2.8200 - 7407 2.8400 2.7700 20710.41 28 2.7900 GRS488003005 MOYZK 28/06/2024 0.6900 - 100 0.6900 0.6900 69.00 1 0.6900 GRS054003009 MPITR 28/06/2024 0.5800 - 3500 0.5800 0.5800 2030.00 5 0.5800 GRS092103001 MYTIL 28/06/2024 34.8600 - 213027 35.1000 34.4400 7429993.64 1707 34.4800 GRS393503008 NAKAS 28/06/2024 2.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 28/06/2024 0.8900 - 409 0.9000 0.8800 363.92 12 0.8940 GRS265003004 NOVAL 28/06/2024 2.7010 - 58905 2.7060 2.6000 157150.70 127 2.7000 GRS824003008 OLTH 28/06/2024 20.4000 - 2164 20.4000 20.3000 44035.20 21 20.4000 GRS427003009 OLYMP 28/06/2024 2.4800 - 2459 2.5300 2.4600 6126.71 37 2.4800 GRS403003007 OPAP 28/06/2024 14.6400 - 354428 14.9400 14.6400 5223962.44 1826 14.8800 GRS419003009 OPTIMA 28/06/2024 12.0200 - 87311 12.0200 11.6200 1031601.96 436 11.9000 GRS533003000 ORILINA 28/06/2024 0.9180 - 65500 0.9190 0.9100 60098.85 30 0.9160 GRS535003008 OTOEL 28/06/2024 11.3200 - 9523 11.3200 11.1200 107294.08 178 11.1400 GRS337003008 PAIR 28/06/2024 1.0500 - 591 1.1000 1.0500 620.65 8 1.1000 GRS275073005 PAP 28/06/2024 2.4100 - 10996 2.4600 2.4100 26711.08 33 2.4200 GRS065003014 PETRO 28/06/2024 8.0200 - 1900 8.0200 7.9800 15173.88 21 7.9800 GRS345503007 PLAKR 28/06/2024 14.9000 - 260 15.0000 14.9000 3877.00 4 15.0000 GRS326003019 PLAT 28/06/2024 3.8100 - 15780 3.8500 3.8000 60198.36 95 3.8450 GRS239003007 PPA 28/06/2024 25.0000 - 16676 25.6000 24.6500 417305.25 163 24.6500 GRS470003013 PPC 28/06/2024 11.2400 - 574031 11.2400 10.8800 6403158.13 1169 10.9100 GRS434003000 PRD 28/06/2024 0.2440 - 1995 0.2580 0.2580 514.71 8 0.2580 GRS184003002 PREMIA 28/06/2024 1.1100 - 36369 1.1100 1.1000 40275.66 63 1.1080 GRS497003012 PRODEA 28/06/2024 7.6000 - 227 7.4000 7.1000 1624.35 5 7.1000 GRS509003018 PROF 28/06/2024 4.5050 - 35309 4.5700 4.3000 157735.76 136 4.3000 GRS472003011 PROFK 28/06/2024 1.3600 - 1640 1.3600 1.3050 2178.26 23 1.3250 GRS095003000 QUAL 28/06/2024 1.2000 - 66731 1.2520 1.2000 80803.59 95 1.2520 GRS396003006 QUEST 28/06/2024 5.3000 - 21999 5.3000 5.1900 116034.12 74 5.1900 GRS310003009 REVOIL 28/06/2024 1.7800 - 72764 1.8000 1.7050 128481.01 165 1.7400 GRS473003002 SAR 28/06/2024 10.8000 - 23395 11.0000 10.8000 254878.10 211 10.8200 GRS204003008 SATOK 28/06/2024 0.0340 - 660 0.0310 0.0310 20.46 2 0.0310 GRS156203002 SIDMA 28/06/2024 1.5200 - 5356 1.5800 1.4800 8028.64 34 1.5550 GRS484003009 SPACE 28/06/2024 6.7200 - 505 6.7600 6.5000 3344.70 8 6.5000 GRS402003008 SPIR 28/06/2024 0.1550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 28/06/2024 11.2000 - 418 11.2000 11.1000 4659.10 8 11.1500 GRS001003045 TELL 28/06/2024 13.2500 - 12241 13.5000 13.2500 162999.30 87 13.3000 GRS004013009 TENERGY 28/06/2024 19.4900 - 228648 19.5800 19.4100 4454435.56 753 19.4100 GRS496003005 TITC 28/06/2024 29.2500 - 39645 29.7000 29.1500 1165340.55 468 29.4000 BE0974338700 TPEIR 28/06/2024 3.4060 - 6211247 3.4380 3.3930 21227988.68 4259 3.3950 GRS014003032 TRASTOR 28/06/2024 1.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 28/06/2024 1.6320 - 14659 1.6320 1.6200 23884.01 24 1.6280 GRS534003009 VARNH 28/06/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 VIO 28/06/2024 5.6900 - 83768 5.8600 5.6900 484675.03 263 5.7300 BE0974271034 VIS 28/06/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 VOSYS 28/06/2024 2.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 28/06/2024 0.2590 - 26046 0.2610 0.2560 6765.06 22 0.2600 GRS131003006 XYLEP 28/06/2024 0.4620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 28/06/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005