SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 16/07/2024 5.8500 - 465 5.8500 5.8500 2720.25 15 5.8500 GRS059063008 ACAG 16/07/2024 5.8000 - 5763 5.8300 5.7700 33456.93 32 5.7900 AT0000A325L0 ADMIE 16/07/2024 2.2400 - 203852 2.2900 2.2400 461895.62 357 2.2800 GRS518003009 AEGN 16/07/2024 12.0800 - 44248 12.0800 11.8200 526242.95 493 11.8200 GRS495003006 AIA 16/07/2024 8.0000 - 154223 8.0480 7.9220 1231104.89 607 7.9800 GRS536003007 AKRIT 16/07/2024 0.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 ALMY 16/07/2024 2.8350 - 4239 2.8800 2.7900 12068.07 30 2.7900 GRS289103004 ALPHA 16/07/2024 1.6850 - 3743962 1.7180 1.6735 6335541.49 2299 1.6795 GRS015003007 ANDRO 16/07/2024 6.4800 - 1712 6.5000 6.4800 11097.76 9 6.4800 GRS433003019 ASCO 16/07/2024 2.8900 - 3400 2.8900 2.8200 9679.00 11 2.8500 GRS404003006 ASTAK 16/07/2024 7.2000 - 450 7.2000 7.2000 3240.00 3 7.2000 GRS331043000 ATEK 16/07/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 16/07/2024 8.5600 - 600 8.5600 8.5600 5136.00 15 8.5600 GRS504003021 ATTICA 16/07/2024 2.5300 - 14236 2.5600 2.5100 36018.88 42 2.5400 GRS144003001 AVAX 16/07/2024 1.4280 - 81200 1.4900 1.4120 118195.83 169 1.4700 GRS213213002 AVE 16/07/2024 0.4620 - 9752 0.4680 0.4580 4496.96 13 0.4640 GRS489003004 BELA 16/07/2024 25.4600 - 125039 25.7400 25.2000 3178932.30 715 25.7400 GRS282183003 BIOKA 16/07/2024 2.5000 - 214 2.5500 2.4900 534.33 5 2.5000 GRS165063009 BIOSK 16/07/2024 1.3000 - 1687 1.3050 1.2800 2173.14 4 1.3050 GRS084003011 BIOT 16/07/2024 0.2400 - 1500 0.2400 0.2400 360.00 1 0.2400 GRS135003002 BLEKEDROS 16/07/2024 3.4700 - 4000 3.4700 3.4500 13840.00 20 3.4500 GRS524003001 BRIQ 16/07/2024 1.9350 - 27600 1.9400 1.9150 53159.76 35 1.9250 GRS517003000 CENER 16/07/2024 9.8900 - 107183 9.9500 9.8300 1059326.62 351 9.9500 BE0974303357 CENTR 16/07/2024 0.3450 - 34815 0.3460 0.3350 11789.99 48 0.3390 GRS449003003 CNLCAP 16/07/2024 7.2500 - 218 7.3000 7.2000 1579.60 3 7.2500 GRS520003005 CPI 16/07/2024 0.6740 - 510 0.6760 0.6500 331.75 3 0.6500 GRS413313008 DAIOS 16/07/2024 3.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 16/07/2024 8.6500 - 5210 8.7000 8.5400 44903.35 30 8.6000 GRS525003000 DOMIK 16/07/2024 3.6600 - 36319 3.6950 3.6000 133739.68 51 3.6950 GRS364253005 DROME 16/07/2024 0.3210 - 4961 0.3290 0.3120 1570.30 50 0.3280 GRS412503005 DUR 16/07/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 16/07/2024 32.0000 - 2093 32.0000 31.7000 66754.86 39 31.9000 CH0198251305 EKTER 16/07/2024 4.1200 - 15386 4.1600 4.0900 63376.21 174 4.1100 GRS222213001 ELBE 16/07/2024 5.3000 - 274 5.3500 5.0000 1426.50 9 5.0500 GRS240003012 ELHA 16/07/2024 1.8320 - 208261 1.8800 1.8320 385857.97 517 1.8800 GRS281003004 ELIN 16/07/2024 2.2300 - 6934 2.2600 2.2000 15429.02 41 2.2100 GRS477003008 ELLAKTOR 16/07/2024 2.5900 - 247368 2.6300 2.5850 644097.47 413 2.6050 GRS191213008 ELPE 16/07/2024 7.5100 - 272932 7.6850 7.5100 2059134.11 1205 7.6850 GRS298343005 ELSTR 16/07/2024 2.3400 - 850 2.3400 2.2800 1977.00 6 2.2800 GRS088003017 ELTON 16/07/2024 1.7560 - 200 1.7600 1.7520 351.20 2 1.7600 GRS397003005 ENTER 16/07/2024 8.0100 - 230 8.0100 8.0100 1842.30 2 8.0100 GRS503003014 EPIL 16/07/2024 0.1280 - 4591 0.1400 0.1400 642.74 7 0.1400 GRS045003001 EPSIL 16/07/2024 12.0000 - 15257 12.0600 12.0000 183121.22 42 12.0200 GRS498003003 ETE 16/07/2024 8.0000 - 1612368 8.0340 7.9280 12873694.15 3142 7.9720 GRS003003035 EUROB 16/07/2024 2.1200 - 2720898 2.1420 2.1140 5777531.68 1556 2.1400 GRS323003012 EUROC 16/07/2024 1.2950 - 39387 1.3050 1.2800 50732.44 84 1.2900 GRS439003005 EVROF 16/07/2024 1.4950 - 2890 1.5000 1.4500 4260.82 31 1.4800 GRS385113006 EXAE 16/07/2024 4.7700 - 33048 4.8600 4.7600 158791.64 204 4.8400 GRS395363005 EYAPS 16/07/2024 3.4000 - 35958 3.5000 3.3500 123933.43 101 3.3700 GRS428003008 EYDAP 16/07/2024 5.8000 - 32484 5.8800 5.7400 188546.77 235 5.7400 GRS359353000 FIER 16/07/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 16/07/2024 7.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 16/07/2024 3.9250 - 19985 3.9600 3.9000 78766.20 109 3.9500 GRS096003009 FRIGO 16/07/2024 0.2200 - 17748 0.2200 0.2200 3904.56 12 0.2200 GRS346003015 GEBKA 16/07/2024 1.5900 - 1120 1.5950 1.5500 1783.00 4 1.5500 GRS137003000 GEKTERNA 16/07/2024 17.8200 - 86714 17.9000 17.3000 1532260.82 500 17.5000 GRS145003000 HAIDE 16/07/2024 0.6650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 16/07/2024 14.0400 - 434207 14.2000 13.9700 6103545.61 1335 14.2000 GRS260333000 IATR 16/07/2024 1.8150 - 65272 1.8150 1.6000 115851.68 130 1.6500 GRS147233001 IKTIN 16/07/2024 0.3915 - 49205 0.3940 0.3815 19020.85 51 0.3900 GRS372003004 ILYDA 16/07/2024 1.7650 - 3125 1.7700 1.6900 5427.06 20 1.6900 GRS475003018 INKAT 16/07/2024 5.0000 - 93120 5.0000 4.9300 462958.30 204 5.0000 GRS432003028 INLIF 16/07/2024 4.9800 - 14887 4.9900 4.9500 73820.18 24 4.9900 GRS805003001 INLOT 16/07/2024 1.2700 - 717743 1.2700 1.2300 898456.01 526 1.2500 GRS343313003 INTEK 16/07/2024 5.9800 - 7667 5.9900 5.9500 45807.67 89 5.9800 GRS148003015 INTERCO 16/07/2024 2.4400 - 1965 2.4400 2.4000 4734.64 5 2.4400 GRS516003001 INTET 16/07/2024 1.2650 - 3059 1.2700 1.2500 3829.36 15 1.2500 GRS247003007 INTRK 16/07/2024 3.4900 - 24169 3.5000 3.4300 83713.70 120 3.5000 GRS087003000 KARE 16/07/2024 336.0000 - 19 336.0000 336.0000 6384.00 3 336.0000 GRS120003009 KEKR 16/07/2024 1.5800 - 37828 1.6200 1.5000 58742.51 96 1.5000 GRS070003009 KEPEN 16/07/2024 1.7500 - 2355 2.0000 1.7000 4231.65 14 1.7000 GRS438003006 KLM 16/07/2024 1.5250 - 7449 1.5700 1.5200 11501.85 12 1.5500 GRS474003001 KORDE 16/07/2024 0.4960 - 13211 0.5000 0.4880 6576.10 12 0.5000 GRS384003000 KREKA 16/07/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 KRI 16/07/2024 11.5000 - 50586 11.6500 11.2500 581972.90 106 11.4500 GRS469003024 KTILA 16/07/2024 1.7200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 16/07/2024 2.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS117123000 KYRI 16/07/2024 1.1350 - 2250 1.1450 1.0850 2526.97 19 1.0850 GRS295003008 KYSA 16/07/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 16/07/2024 7.2600 - 211568 7.4700 7.2600 1551676.08 580 7.4700 GRS245213004 LAMPS 16/07/2024 35.6000 - 17 35.0000 35.0000 595.00 2 35.0000 GRS128003001 LANAC 16/07/2024 0.9650 - 20 0.9650 0.9650 19.30 1 0.9650 GRS047063003 LAVI 16/07/2024 0.9230 - 62738 0.9230 0.8980 57076.36 118 0.9200 GRS246003008 LEBEK 16/07/2024 0.3140 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 16/07/2024 0.2620 - 150 0.3000 0.2600 39.40 2 0.2600 GRS090004003 LIVAN 16/07/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 LOGISMOS 16/07/2024 1.4300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 MATHIO 16/07/2024 0.8520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 16/07/2024 2.6900 - 405 2.6900 2.6800 1085.45 2 2.6800 GRS424003002 MERKO 16/07/2024 45.2000 - 110 45.6000 42.0000 4806.00 5 42.0000 GRK014011008 MEVA 16/07/2024 3.9600 - 1068 3.9800 3.8200 4145.17 23 3.9000 GRS319103008 MIG 16/07/2024 3.7650 - 4015 3.8000 3.7100 15086.16 33 3.7700 GRS314003013 MIN 16/07/2024 0.5900 - 7540 0.5950 0.5900 4450.05 9 0.5900 GRS237003009 MLS 16/07/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 16/07/2024 3.4000 - 6200 3.4000 3.0700 20099.69 28 3.1800 GRS375183001 MOH 16/07/2024 22.8000 - 189784 23.1200 22.8000 4343823.48 1678 23.0000 GRS426003000 MOTO 16/07/2024 2.7450 - 2602 2.7650 2.7300 7133.19 18 2.7300 GRS488003005 MOYZK 16/07/2024 0.6750 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 16/07/2024 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 16/07/2024 35.7800 - 134486 36.7000 35.7800 4836853.66 1560 36.7000 GRS393503008 NAKAS 16/07/2024 2.7200 - 490 2.8800 2.7200 1361.00 5 2.8600 GRS387503006 NAYP 16/07/2024 0.9100 - 6859 0.9760 0.8860 6223.37 47 0.9740 GRS265003004 NOVAL 16/07/2024 2.7400 - 34650 2.7500 2.7200 94813.70 70 2.7200 GRS824003008 OLTH 16/07/2024 20.9000 - 628 21.3000 20.9000 13144.00 7 21.3000 GRS427003009 OLYMP 16/07/2024 2.5000 - 2895 2.5000 2.4700 7202.33 23 2.5000 GRS403003007 OPAP 16/07/2024 15.6000 - 1153249 15.7000 15.4500 17929668.12 1325 15.6000 GRS419003009 OPTIMA 16/07/2024 11.7800 - 41079 11.9400 11.6000 481310.28 369 11.9400 GRS533003000 ORILINA 16/07/2024 0.8980 - 15775 0.8980 0.8940 14129.70 35 0.8960 GRS535003008 OTOEL 16/07/2024 11.8000 - 3647 11.9600 11.7000 42995.56 75 11.8000 GRS337003008 PAIR 16/07/2024 1.0700 - 1558 1.0950 1.0500 1659.11 9 1.0950 GRS275073005 PAP 16/07/2024 2.4200 - 3238 2.4300 2.3700 7820.50 26 2.4300 GRS065003014 PETRO 16/07/2024 8.6000 - 4612 8.6200 8.5600 39720.56 26 8.6200 GRS345503007 PLAKR 16/07/2024 14.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 16/07/2024 3.8850 - 8071 3.8850 3.8500 31185.11 46 3.8500 GRS239003007 PPA 16/07/2024 27.1500 - 3482 27.2000 26.7500 94256.60 70 27.0000 GRS470003013 PPC 16/07/2024 11.3200 - 277126 11.4700 11.2800 3152928.19 1306 11.4600 GRS434003000 PRD 16/07/2024 0.2500 - 12585 0.2500 0.2500 3146.25 8 0.2500 GRS184003002 PREMIA 16/07/2024 1.1540 - 27901 1.1720 1.1460 32249.67 66 1.1720 GRS497003012 PRODEA 16/07/2024 7.1500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 16/07/2024 5.3800 - 100953 5.3800 5.0300 526150.76 349 5.0500 GRS472003011 PROFK 16/07/2024 1.5000 - 615 1.5000 1.4300 900.30 9 1.4300 GRS095003000 QUAL 16/07/2024 1.2680 - 39536 1.2940 1.2620 50263.10 66 1.2940 GRS396003006 QUEST 16/07/2024 5.2700 - 21018 5.3300 5.2500 110902.31 95 5.3300 GRS310003009 REVOIL 16/07/2024 1.9100 - 12240 1.9450 1.9000 23509.50 53 1.9400 GRS473003002 SAR 16/07/2024 11.4000 - 9717 11.5200 11.3400 110786.78 100 11.5200 GRS204003008 SATOK 16/07/2024 0.0310 - 41578 0.0310 0.0310 1288.92 14 0.0310 GRS156203002 SIDMA 16/07/2024 1.6950 - 100 1.6950 1.6950 169.50 2 1.6950 GRS484003009 SPACE 16/07/2024 6.8600 - 2614 6.9000 6.7000 17736.26 28 6.8200 GRS402003008 SPIR 16/07/2024 0.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 16/07/2024 13.4500 - 13065 14.0000 13.4500 178924.95 138 13.7500 GRS001003045 TELL 16/07/2024 13.7500 - 7036 14.0000 13.7000 97549.65 58 13.7000 GRS004013009 TENERGY 16/07/2024 19.2900 - 325385 19.3100 19.2700 6276139.30 505 19.2800 GRS496003005 TITC 16/07/2024 31.3000 - 15697 31.5000 30.8000 490444.75 396 30.8000 BE0974338700 TPEIR 16/07/2024 3.7900 - 2820389 3.7990 3.7490 10673028.98 1858 3.7760 GRS014003032 TRASTOR 16/07/2024 1.1400 - 750 1.1400 1.1400 855.00 1 1.1400 GRS487003006 TRESTATES 16/07/2024 1.6200 - 30303 1.6360 1.6160 49200.96 56 1.6200 GRS534003009 VARNH 16/07/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 VIO 16/07/2024 5.9700 - 141357 6.1000 5.9500 852155.73 465 6.1000 BE0974271034 VIS 16/07/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 VOSYS 16/07/2024 2.3600 - 100 2.3600 2.3600 236.00 1 2.3600 GRS407183003 XYLEK 16/07/2024 0.2910 - 115651 0.2930 0.2850 33502.68 88 0.2890 GRS131003006 XYLEP 16/07/2024 0.4260 - 1615 0.4500 0.4140 692.61 15 0.4500 GRS131004004 YALCO 16/07/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005