SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 30/07/2024 5.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ACAG 30/07/2024 5.8600 - 30508 5.8800 5.7800 177720.11 71 5.8000 AT0000A325L0 ADMIE 30/07/2024 2.2200 - 53007 2.2500 2.2200 118017.66 111 2.2450 GRS518003009 AEGN 30/07/2024 11.5400 - 33554 11.7000 11.5400 390837.27 337 11.6200 GRS495003006 AIA 30/07/2024 7.9600 - 56200 8.0200 7.9300 448510.35 338 8.0200 GRS536003007 AKRIT 30/07/2024 0.9500 - 2656 1.0200 0.9400 2527.71 17 0.9400 GRS373173004 ALMY 30/07/2024 3.1000 - 13502 3.1000 3.0400 41700.62 34 3.0400 GRS289103004 ALPHA 30/07/2024 1.6660 - 1281255 1.6750 1.6500 2134559.73 1013 1.6590 GRS015003007 ANDRO 30/07/2024 6.7200 - 2604 6.7400 6.6000 17249.16 19 6.7000 GRS433003019 ASCO 30/07/2024 2.8500 - 3417 2.8500 2.8000 9673.30 24 2.8300 GRS404003006 ASTAK 30/07/2024 7.4000 - 469 7.4000 7.2200 3461.60 5 7.4000 GRS331043000 ATEK 30/07/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 30/07/2024 8.5800 - 999 8.6000 8.5800 8573.42 37 8.6000 GRS504003021 ATTICA 30/07/2024 2.5800 - 5163 2.6200 2.5700 13378.09 17 2.5700 GRS144003001 AVAX 30/07/2024 1.4100 - 71879 1.4160 1.3960 100936.84 168 1.4100 GRS213213002 AVE 30/07/2024 0.4730 - 2285 0.4750 0.4730 1081.38 6 0.4750 GRS489003004 BELA 30/07/2024 24.6000 - 253892 24.9800 24.6000 6271523.08 1704 24.9800 GRS282183003 BIOKA 30/07/2024 2.4400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS165063009 BIOSK 30/07/2024 1.4750 - 85828 1.5000 1.4500 127268.88 159 1.4500 GRS084003011 BIOT 30/07/2024 0.2360 - 1500 0.2580 0.2580 387.00 3 0.2580 GRS135003002 BLEKEDROS 30/07/2024 3.5100 - 5004 3.5100 3.4900 17521.04 23 3.4900 GRS524003001 BRIQ 30/07/2024 1.9500 - 7750 1.9550 1.9450 15101.25 18 1.9550 GRS517003000 CENER 30/07/2024 9.6400 - 92346 9.6900 9.5200 888355.18 281 9.6600 BE0974303357 CENTR 30/07/2024 0.3470 - 12952 0.3540 0.3450 4513.11 22 0.3540 GRS449003003 CNLCAP 30/07/2024 7.1000 - 280 7.1000 7.1000 1988.00 2 7.1000 GRS520003005 CPI 30/07/2024 0.6380 - 2063 0.6900 0.6380 1331.67 10 0.6900 GRS413313008 DAIOS 30/07/2024 3.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 30/07/2024 9.0000 - 13741 9.1400 8.9600 124197.08 92 9.1200 GRS525003000 DOMIK 30/07/2024 3.7600 - 5469 3.7650 3.5000 20353.24 51 3.6000 GRS364253005 DROME 30/07/2024 0.3220 - 2030 0.3250 0.3180 653.75 4 0.3230 GRS412503005 DUR 30/07/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 30/07/2024 33.3200 - 5917 33.7400 33.3200 198688.72 66 33.4800 CH0198251305 EKTER 30/07/2024 2.1000 - 38336 2.1500 2.0800 81074.57 207 2.1250 GRS222213001 ELBE 30/07/2024 5.6500 - 383 5.6500 5.2500 2123.50 12 5.2500 GRS240003012 ELHA 30/07/2024 1.8780 - 86455 1.8820 1.8440 161733.46 339 1.8480 GRS281003004 ELIN 30/07/2024 2.1800 - 9746 2.2100 2.1600 21219.78 51 2.1800 GRS477003008 ELLAKTOR 30/07/2024 1.9700 - 261333 2.0300 1.9700 519530.03 593 2.0300 GRS191213008 ELPE 30/07/2024 7.2700 - 183660 7.3600 7.2650 1340217.20 828 7.3200 GRS298343005 ELSTR 30/07/2024 2.2800 - 3354 2.2900 2.2300 7638.94 15 2.2900 GRS088003017 ELTON 30/07/2024 1.8200 - 2065 1.8200 1.7720 3702.28 19 1.8040 GRS397003005 ENTER 30/07/2024 8.0000 - 110 8.0100 8.0000 880.10 2 8.0000 GRS503003014 EPIL 30/07/2024 0.1300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 EPSIL 30/07/2024 12.0200 - 90017 12.0200 12.0000 1080215.68 42 12.0000 GRS498003003 ETE 30/07/2024 8.0020 - 989728 8.1080 7.9620 7956081.31 1501 8.1000 GRS003003035 EUROB 30/07/2024 2.0700 - 4057951 2.0700 2.0330 8346428.94 1753 2.0500 GRS323003012 EUROC 30/07/2024 1.2950 - 42946 1.3000 1.2850 55579.54 49 1.2900 GRS439003005 EVROF 30/07/2024 1.6200 - 2307 1.6550 1.5800 3698.75 19 1.6200 GRS385113006 EXAE 30/07/2024 4.8000 - 60949 4.8500 4.7900 293718.30 256 4.8100 GRS395363005 EYAPS 30/07/2024 3.3200 - 815 3.3600 3.3200 2708.48 15 3.3200 GRS428003008 EYDAP 30/07/2024 5.6600 - 23778 5.8000 5.6600 136169.02 146 5.7800 GRS359353000 FIER 30/07/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 30/07/2024 7.9500 - 619 7.9500 7.9500 4921.05 1 7.9500 GRS259003002 FOYRK 30/07/2024 3.9250 - 13090 3.9900 3.9250 51873.19 93 3.9650 GRS096003009 FRIGO 30/07/2024 0.2200 - 4287 0.2200 0.2080 939.70 7 0.2080 GRS346003015 GEBKA 30/07/2024 1.6000 - 13 1.6050 1.5600 20.78 5 1.6050 GRS137003000 GEKTERNA 30/07/2024 17.9000 - 55551 17.9400 17.7600 993302.38 349 17.9000 GRS145003000 HAIDE 30/07/2024 0.6100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 30/07/2024 15.2300 - 759653 15.2300 14.9100 11473782.33 2388 14.9900 GRS260333000 IATR 30/07/2024 1.6650 - 596 1.7250 1.6600 993.46 10 1.7150 GRS147233001 IKTIN 30/07/2024 0.4100 - 8370 0.4100 0.4020 3397.33 10 0.4020 GRS372003004 ILYDA 30/07/2024 1.8600 - 405 1.8600 1.8600 753.30 3 1.8600 GRS475003018 INKAT 30/07/2024 4.9700 - 90714 4.9800 4.9000 448427.78 217 4.9800 GRS432003028 INLIF 30/07/2024 5.2000 - 7512 5.2200 5.0000 38457.54 64 5.0600 GRS805003001 INLOT 30/07/2024 1.2340 - 162977 1.2460 1.2300 201485.20 129 1.2340 GRS343313003 INTEK 30/07/2024 5.8800 - 6921 5.9000 5.8000 40458.27 55 5.9000 GRS148003015 INTERCO 30/07/2024 2.4200 - 700 2.4200 2.4200 1694.00 2 2.4200 GRS516003001 INTET 30/07/2024 1.2850 - 3004 1.2850 1.2350 3801.44 48 1.2500 GRS247003007 INTRK 30/07/2024 3.3050 - 22591 3.3500 3.3000 74870.60 91 3.3200 GRS087003000 KARE 30/07/2024 338.0000 - 8 338.0000 334.0000 2700.00 4 338.0000 GRS120003009 KEKR 30/07/2024 1.4850 - 7398 1.5200 1.4600 10954.57 35 1.4800 GRS070003009 KEPEN 30/07/2024 1.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KLM 30/07/2024 1.4800 - 7544 1.5000 1.4550 11154.57 24 1.4650 GRS474003001 KORDE 30/07/2024 0.4920 - 9668 0.4950 0.4800 4679.75 38 0.4810 GRS384003000 KREKA 30/07/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 KRI 30/07/2024 11.5500 - 20546 11.6500 11.5000 237870.75 70 11.5500 GRS469003024 KTILA 30/07/2024 1.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 30/07/2024 2.6900 - 3150 2.7000 2.6600 8464.10 10 2.7000 GRS117123000 KYRI 30/07/2024 1.1800 - 1822 1.1850 1.1650 2149.21 6 1.1650 GRS295003008 KYSA 30/07/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 30/07/2024 7.4400 - 111560 7.5200 7.4400 835310.64 309 7.5000 GRS245213004 LAMPS 30/07/2024 36.4000 - 560 36.4000 36.4000 20384.00 5 36.4000 GRS128003001 LANAC 30/07/2024 0.9100 - 190 0.9100 0.9100 172.90 1 0.9100 GRS047063003 LAVI 30/07/2024 0.8810 - 10953 0.8920 0.8700 9708.90 28 0.8900 GRS246003008 LEBEK 30/07/2024 0.2940 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 30/07/2024 0.2760 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LIVAN 30/07/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 LOGISMOS 30/07/2024 1.3900 - 1100 1.4000 1.3900 1531.50 8 1.4000 GRS461003006 MATHIO 30/07/2024 0.8500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 30/07/2024 2.7100 - 239 2.7300 2.6500 640.65 12 2.7200 GRS424003002 MERKO 30/07/2024 45.0000 - 1 40.8000 40.8000 40.80 1 40.8000 GRK014011008 MEVA 30/07/2024 4.0100 - 545 4.0100 4.0100 2185.45 4 4.0100 GRS319103008 MIG 30/07/2024 3.7450 - 1693 3.7450 3.6450 6309.47 25 3.6450 GRS314003013 MIN 30/07/2024 0.6000 - 16 0.6050 0.6000 9.68 2 0.6050 GRS237003009 MLS 30/07/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 30/07/2024 3.6800 - 280 3.7000 3.6700 1029.50 4 3.7000 GRS375183001 MOH 30/07/2024 23.2400 - 91696 23.6400 23.2400 2149249.02 931 23.5000 GRS426003000 MOTO 30/07/2024 2.6900 - 39898 2.7350 2.6400 107071.93 131 2.6700 GRS488003005 MOYZK 30/07/2024 0.6500 - 4500 0.6500 0.6500 2925.00 2 0.6500 GRS054003009 MPITR 30/07/2024 0.6350 - 3695 0.6350 0.5250 2313.55 7 0.5250 GRS092103001 MYTIL 30/07/2024 36.3800 - 176299 37.1800 36.2000 6437349.74 1769 37.1400 GRS393503008 NAKAS 30/07/2024 2.7600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 30/07/2024 0.9740 - 150 0.9740 0.9740 146.10 2 0.9740 GRS265003004 NOVAL 30/07/2024 2.7700 - 16062 2.7700 2.7150 43843.11 49 2.7700 GRS824003008 OLTH 30/07/2024 21.3000 - 138 21.3000 21.1000 2922.10 7 21.2000 GRS427003009 OLYMP 30/07/2024 2.5700 - 6369 2.5800 2.5200 16299.93 42 2.5200 GRS403003007 OPAP 30/07/2024 15.9400 - 492590 16.0600 15.9000 7858320.87 1227 16.0400 GRS419003009 OPTIMA 30/07/2024 12.2400 - 42191 12.3000 12.1600 515769.06 221 12.3000 GRS533003000 ORILINA 30/07/2024 0.8980 - 19800 0.8990 0.8950 17770.30 36 0.8980 GRS535003008 OTOEL 30/07/2024 11.6800 - 6194 11.9400 11.6800 72967.58 72 11.8600 GRS337003008 PAIR 30/07/2024 1.0800 - 1709 1.0900 1.0600 1811.76 5 1.0600 GRS275073005 PAP 30/07/2024 2.3700 - 3902 2.3700 2.3700 9247.74 26 2.3700 GRS065003014 PETRO 30/07/2024 8.6000 - 3319 8.7400 8.6000 28669.72 16 8.7400 GRS345503007 PLAKR 30/07/2024 15.3000 - 691 15.5000 15.3000 10698.00 6 15.5000 GRS326003019 PLAT 30/07/2024 4.1750 - 8326 4.1950 4.1500 34748.54 48 4.1950 GRS239003007 PPA 30/07/2024 25.6000 - 3321 26.0000 25.6000 85674.65 54 26.0000 GRS470003013 PPC 30/07/2024 11.5400 - 144794 11.7700 11.5400 1682917.30 655 11.7700 GRS434003000 PRD 30/07/2024 0.2300 - 30442 0.2300 0.2120 6993.70 4 0.2120 GRS184003002 PREMIA 30/07/2024 1.1660 - 32762 1.1660 1.1520 38102.76 73 1.1560 GRS497003012 PRODEA 30/07/2024 7.1500 - 100 6.8000 6.8000 680.00 1 6.8000 GRS509003018 PROF 30/07/2024 5.0200 - 19528 5.0400 4.9650 97816.56 80 5.0000 GRS472003011 PROFK 30/07/2024 1.4650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QUAL 30/07/2024 1.1720 - 24232 1.1780 1.1600 28285.88 72 1.1700 GRS396003006 QUEST 30/07/2024 5.4400 - 14190 5.5000 5.4000 77147.85 70 5.5000 GRS310003009 REVOIL 30/07/2024 1.9500 - 8445 2.0000 1.9500 16685.06 66 2.0000 GRS473003002 SAR 30/07/2024 10.8000 - 27132 10.9000 10.6600 294170.36 309 10.8400 GRS204003008 SATOK 30/07/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 30/07/2024 1.6800 - 500 1.6850 1.6750 839.60 6 1.6800 GRS484003009 SPACE 30/07/2024 6.6800 - 2301 6.7000 6.5400 15360.50 15 6.7000 GRS402003008 SPIR 30/07/2024 0.1450 - 100 0.1590 0.1590 15.90 1 0.1590 GRS284183001 TATT 30/07/2024 9.4400 - 853 9.5800 9.3200 8061.92 39 9.5600 GRS001003045 TELL 30/07/2024 13.7500 - 991 13.8000 13.6500 13593.10 11 13.8000 GRS004013009 TENERGY 30/07/2024 19.2500 - 405197 19.2700 19.2200 7794230.72 234 19.2700 GRS496003005 TITC 30/07/2024 32.0000 - 31035 32.7000 32.0000 999617.10 406 32.1000 BE0974338700 TPEIR 30/07/2024 3.7680 - 2028893 3.8100 3.7600 7661667.34 2212 3.7810 GRS014003032 TRASTOR 30/07/2024 1.1600 - 87 1.1800 1.1100 101.68 3 1.1800 GRS487003006 TRESTATES 30/07/2024 1.6360 - 16426 1.6380 1.6300 26843.62 29 1.6340 GRS534003009 VARNH 30/07/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 VIO 30/07/2024 5.9100 - 155041 6.0000 5.9100 919388.11 227 5.9200 BE0974271034 VIS 30/07/2024 0.1420 - 1000 0.1420 0.1420 142.00 2 0.1420 GRS124153008 VOSYS 30/07/2024 2.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 30/07/2024 0.2810 - 30109 0.2870 0.2760 8540.97 50 0.2860 GRS131003006 XYLEP 30/07/2024 0.3980 - 925 0.4000 0.3000 332.84 8 0.3000 GRS131004004 YALCO 30/07/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005