SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 19/04/2024 6.9000 - 190 6.9500 6.9000 1311.75 2 6.9000 GRS059063008 ACAG 19/04/2024 6.3600 - 7898 6.3700 6.2000 49919.34 68 6.3100 AT0000A325L0 ADMIE 19/04/2024 2.2200 - 205410 2.2500 2.1750 453988.18 498 2.1750 GRS518003009 AEGN 19/04/2024 11.7800 - 64607 11.9200 11.4900 760523.21 573 11.5600 GRS495003006 AIA 19/04/2024 8.1800 - 297857 8.2420 8.1400 2435087.48 1423 8.1720 GRS536003007 AKRIT 19/04/2024 0.8600 - 3242 0.9500 0.8600 2789.98 13 0.9500 GRS373173004 ALMY 19/04/2024 2.6000 - 18954 2.6400 2.5700 49294.19 72 2.5950 GRS289103004 ALPHA 19/04/2024 1.5680 - 3565669 1.5795 1.5260 5542943.67 1787 1.5300 GRS015003007 ANDRO 19/04/2024 6.7400 - 3060 6.8600 6.7000 20861.64 31 6.8600 GRS433003019 ASCO 19/04/2024 2.5800 - 4275 2.5800 2.4900 10810.40 26 2.5500 GRS404003006 ASTAK 19/04/2024 7.5000 - 807 7.5000 7.1000 6017.44 15 7.2800 GRS331043000 ATEK 19/04/2024 0.3780 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 19/04/2024 7.4800 - 1500 7.5200 7.4800 11234.00 23 7.4800 GRS504003021 ATTICA 19/04/2024 2.2800 - 40760 2.3200 2.2400 92818.44 54 2.2800 GRS144003001 AVAX 19/04/2024 1.4420 - 96360 1.4440 1.3500 135023.64 284 1.3500 GRS213213002 AVE 19/04/2024 0.4770 - 2986 0.5000 0.4600 1424.94 16 0.5000 GRS489003004 BELA 19/04/2024 27.2600 - 193631 27.2600 26.0000 5218077.36 1960 26.4800 GRS282183003 BIOKA 19/04/2024 2.7400 - 5557 2.7700 2.5800 14818.60 51 2.5900 GRS165063009 BIOSK 19/04/2024 1.1700 - 15621 1.1800 1.1400 18183.96 44 1.1600 GRS084003011 BIOT 19/04/2024 0.2740 - 0 0.0000 0.0000 0.00 0 0.0000 GRS135003002 BLEKEDROS 19/04/2024 3.3300 - 4740 3.3300 3.3100 15768.93 19 3.3200 GRS524003001 BRIQ 19/04/2024 1.9500 - 26433 1.9500 1.9100 50732.83 46 1.9100 GRS517003000 CENER 19/04/2024 7.3000 - 255819 7.4000 6.8900 1832157.10 702 6.9000 BE0974303357 CENTR 19/04/2024 0.3710 - 70486 0.3760 0.3530 25880.93 76 0.3610 GRS449003003 CNLCAP 19/04/2024 6.7000 - 130 6.7000 6.7000 871.00 2 6.7000 GRS520003005 CPI 19/04/2024 0.7600 - 160962 0.7780 0.7100 121353.40 160 0.7100 GRS413313008 DAIOS 19/04/2024 3.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 19/04/2024 9.6400 - 8451 9.7300 9.6000 81776.85 87 9.7300 GRS525003000 DOMIK 19/04/2024 4.6400 - 4945 4.6400 4.5600 22749.28 15 4.5950 GRS364253005 DROME 19/04/2024 0.3400 - 6861 0.3440 0.3320 2295.96 22 0.3400 GRS412503005 DUR 19/04/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 19/04/2024 28.4200 - 26395 28.6200 28.0000 749299.46 115 28.3000 CH0198251305 EKTER 19/04/2024 4.1700 - 79385 4.1800 3.9600 326848.01 442 3.9850 GRS222213001 ELBE 19/04/2024 4.8800 - 20 5.0500 5.0000 100.10 3 5.0000 GRS240003012 ELHA 19/04/2024 1.9000 - 179464 1.9000 1.7980 331568.35 530 1.8280 GRS281003004 ELIN 19/04/2024 2.3800 - 6517 2.3800 2.2900 15165.80 31 2.2900 GRS477003008 ELLAKTOR 19/04/2024 2.5350 - 511465 2.6100 2.5200 1314854.28 870 2.5200 GRS191213008 ELPE 19/04/2024 8.2000 - 299282 8.2050 8.0800 2440418.44 1233 8.0800 GRS298343005 ELSTR 19/04/2024 2.4100 - 9947 2.4400 2.3700 23859.45 52 2.4000 GRS088003017 ELTON 19/04/2024 1.8640 - 1222 1.8800 1.8600 2285.33 15 1.8700 GRS397003005 ENTER 19/04/2024 7.8500 - 3034 7.8900 7.8400 23790.94 6 7.8900 GRS503003014 EPIL 19/04/2024 0.1300 - 1500 0.1420 0.1420 213.00 3 0.1420 GRS045003001 EPSIL 19/04/2024 9.3800 - 33883 9.7000 9.2000 321428.46 117 9.2900 GRS498003003 ETE 19/04/2024 7.0940 - 1478837 7.1960 6.9720 10461825.45 2793 7.0300 GRS003003035 EUROB 19/04/2024 1.8340 - 4294589 1.8460 1.8030 7825179.70 3021 1.8030 GRS323003012 EUROC 19/04/2024 1.2250 - 27920 1.2250 1.1850 33803.28 69 1.2050 GRS439003005 EVROF 19/04/2024 1.6300 - 6995 1.6400 1.5200 11176.17 45 1.5200 GRS385113006 EXAE 19/04/2024 5.0200 - 80308 5.0500 4.8600 400363.65 327 4.8800 GRS395363005 EYAPS 19/04/2024 3.1800 - 7968 3.2700 3.1800 25493.15 38 3.2100 GRS428003008 EYDAP 19/04/2024 5.6900 - 24820 5.6900 5.5100 138628.49 187 5.5100 GRS359353000 FIER 19/04/2024 0.3460 - 10860 0.3610 0.3350 3758.68 24 0.3350 GRS332073006 FLEXO 19/04/2024 8.0000 - 250 8.0000 8.0000 2000.00 2 8.0000 GRS259003002 FOYRK 19/04/2024 4.0800 - 45629 4.0800 3.9200 182968.61 138 3.9250 GRS096003009 FRIGO 19/04/2024 0.2800 - 99470 0.2800 0.2800 27851.60 29 0.2800 GRS346003015 GEBKA 19/04/2024 1.6700 - 1083 1.6700 1.5900 1756.63 14 1.5900 GRS137003000 GEKTERNA 19/04/2024 16.2400 - 110060 16.2600 15.8000 1774627.28 757 15.8000 GRS145003000 HAIDE 19/04/2024 0.6550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 19/04/2024 13.8100 - 342899 13.9600 13.7000 4741802.82 1631 13.8400 GRS260333000 IATR 19/04/2024 1.6850 - 4311 1.6900 1.5800 7097.43 28 1.5800 GRS147233001 IKTIN 19/04/2024 0.4400 - 51157 0.4490 0.4350 22680.39 62 0.4490 GRS372003004 ILYDA 19/04/2024 1.5900 - 12649 1.5900 1.5000 19737.02 80 1.5000 GRS475003018 INKAT 19/04/2024 5.0800 - 312288 5.0900 4.9050 1553216.86 493 4.9750 GRS432003028 INLIF 19/04/2024 4.7400 - 3788 4.7400 4.6200 17873.14 48 4.6200 GRS805003001 INLOT 19/04/2024 1.0880 - 927906 1.0980 1.0560 1005770.59 529 1.0560 GRS343313003 INTEK 19/04/2024 6.1900 - 58674 6.2000 5.9900 357567.12 207 6.0400 GRS148003015 INTERCO 19/04/2024 4.4000 - 59 4.4000 4.3800 259.20 3 4.3800 GRS516003001 INTET 19/04/2024 1.2050 - 8121 1.2250 1.1800 9774.31 65 1.1900 GRS247003007 INTRK 19/04/2024 3.3800 - 183586 3.4650 3.2000 613157.17 499 3.2000 GRS087003000 KAMP 19/04/2024 2.7000 - 238086 2.7000 2.6000 642817.20 116 2.6000 GRS106003007 KARE 19/04/2024 348.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 KEKR 19/04/2024 1.5900 - 8065 1.6400 1.5500 12757.85 28 1.5700 GRS070003009 KEPEN 19/04/2024 1.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KLM 19/04/2024 1.5300 - 11813 1.5550 1.5200 18223.65 35 1.5250 GRS474003001 KORDE 19/04/2024 0.5280 - 1382 0.5300 0.5180 721.50 11 0.5300 GRS384003000 KREKA 19/04/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 KRI 19/04/2024 11.2000 - 11031 11.4500 11.0000 124400.90 55 11.3000 GRS469003024 KTILA 19/04/2024 1.8000 - 22000 1.8100 1.8000 39605.00 17 1.8000 GRS354003006 KYLO 19/04/2024 2.6900 - 3865 2.7000 2.6700 10391.44 23 2.6700 GRS117123000 KYRI 19/04/2024 1.4250 - 11743 1.4250 1.3800 16297.60 16 1.4250 GRS295003008 KYSA 19/04/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 19/04/2024 6.9000 - 391393 6.9000 6.5600 2653329.87 1073 6.6100 GRS245213004 LAMPS 19/04/2024 32.4000 - 100 32.4000 32.4000 3240.00 2 32.4000 GRS128003001 LANAC 19/04/2024 1.0000 - 748 1.0000 0.9500 733.12 10 0.9500 GRS047063003 LAVI 19/04/2024 0.8170 - 182982 0.8240 0.7900 149150.46 140 0.7910 GRS246003008 LEBEK 19/04/2024 0.3500 - 2470 0.3500 0.3500 864.50 1 0.3500 GRS090003005 LEBEP 19/04/2024 0.3680 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LIVAN 19/04/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 LOGISMOS 19/04/2024 1.3900 - 135 1.3900 1.3900 187.65 2 1.3900 GRS461003006 MATHIO 19/04/2024 1.0700 - 405 1.0700 1.0400 429.81 12 1.0600 GRS374003002 MEDIC 19/04/2024 2.8500 - 7780 2.9700 2.8500 22499.05 55 2.9300 GRS424003002 MERKO 19/04/2024 47.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 19/04/2024 3.8400 - 4 3.8400 3.8400 15.36 2 3.8400 GRS319103008 MIG 19/04/2024 3.9100 - 1121 3.9100 3.7500 4282.04 33 3.7500 GRS314003013 MIN 19/04/2024 0.5700 - 1881 0.5900 0.5700 1081.17 14 0.5800 GRS237003009 MLS 19/04/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 19/04/2024 3.0500 - 200 3.0900 2.8000 609.30 4 2.8000 GRS375183001 MOH 19/04/2024 25.8000 - 108468 26.1800 25.7000 2809586.44 1406 26.1000 GRS426003000 MOTO 19/04/2024 2.9600 - 13696 2.9600 2.8600 39582.82 74 2.9050 GRS488003005 MOYZK 19/04/2024 0.7450 - 2500 0.7500 0.7250 1864.85 4 0.7250 GRS054003009 MPITR 19/04/2024 0.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 19/04/2024 37.0400 - 275319 37.2600 36.2400 10155928.50 2423 36.2400 GRS393503008 NAKAS 19/04/2024 2.7200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 19/04/2024 0.9640 - 7817 0.9980 0.9440 7511.90 52 0.9740 GRS265003004 OLTH 19/04/2024 23.0000 - 1534 23.1000 22.8000 35289.40 14 22.9000 GRS427003009 OLYMP 19/04/2024 2.6300 - 3789 2.6700 2.6000 9959.23 37 2.6000 GRS403003007 OPAP 19/04/2024 16.4300 - 428821 16.5500 16.0800 7012629.93 2378 16.0800 GRS419003009 OPTIMA 19/04/2024 9.9700 - 68360 9.9800 9.8700 679146.17 340 9.9500 GRS533003000 ORILINA 19/04/2024 0.8600 - 27620 0.8700 0.8500 23767.80 50 0.8500 GRS535003008 OTOEL 19/04/2024 13.5600 - 22179 13.5600 13.2800 298900.06 197 13.3400 GRS337003008 PAIR 19/04/2024 1.2250 - 10 1.2250 1.2250 12.25 1 1.2250 GRS275073005 PAP 19/04/2024 2.5900 - 4781 2.6300 2.5100 12258.56 32 2.5600 GRS065003014 PETRO 19/04/2024 8.3000 - 14960 8.4600 8.2600 125061.82 87 8.3800 GRS345503007 PLAKR 19/04/2024 15.0000 - 100 15.0000 15.0000 1500.00 1 15.0000 GRS326003019 PLAT 19/04/2024 3.9400 - 12641 3.9400 3.8600 49343.75 79 3.8600 GRS239003007 PPA 19/04/2024 24.5000 - 12493 24.5500 23.6000 299909.25 272 23.7500 GRS470003013 PPC 19/04/2024 11.0500 - 667526 11.3500 10.8500 7405763.02 2476 10.8500 GRS434003000 PRD 19/04/2024 0.2920 - 1800 0.3080 0.3080 554.40 6 0.3080 GRS184003002 PREMIA 19/04/2024 1.1380 - 113851 1.1440 1.1280 129202.14 209 1.1300 GRS497003012 PRODEA 19/04/2024 7.3500 - 17 7.3500 7.3500 124.95 1 7.3500 GRS509003018 PROF 19/04/2024 4.3700 - 170700 4.4400 3.9700 728543.90 555 3.9850 GRS472003011 PROFK 19/04/2024 1.5900 - 1837 1.6100 1.5900 2933.19 27 1.5900 GRS095003000 QUAL 19/04/2024 1.3520 - 206535 1.3820 1.2380 274029.66 329 1.2600 GRS396003006 QUEST 19/04/2024 5.3000 - 37235 5.4000 5.2200 198106.64 189 5.2300 GRS310003009 REVOIL 19/04/2024 1.5500 - 21042 1.5550 1.5100 32126.72 113 1.5200 GRS473003002 SAR 19/04/2024 11.5000 - 19389 11.5400 11.4200 222498.28 169 11.4200 GRS204003008 SATOK 19/04/2024 0.0470 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 19/04/2024 2.0800 - 6025 2.1100 2.0000 12220.70 45 2.0200 GRS484003009 SPACE 19/04/2024 7.4600 - 771 7.4600 7.2800 5672.14 16 7.3400 GRS402003008 SPIR 19/04/2024 0.1900 - 1000 0.1710 0.1710 171.00 4 0.1710 GRS284183001 TATT 19/04/2024 11.0000 - 352 11.0000 10.8000 3843.20 11 10.9000 GRS001003045 TELL 19/04/2024 14.4500 - 4079 14.5000 14.2500 58915.90 58 14.2500 GRS004013009 TENERGY 19/04/2024 18.0000 - 1360767 18.0800 17.5600 24445497.89 1875 17.5600 GRS496003005 TITC 19/04/2024 26.5000 - 29981 26.6500 26.1500 793069.15 352 26.1500 BE0974338700 TPEIR 19/04/2024 3.7800 - 3616049 3.7920 3.6980 13573059.73 2644 3.7220 GRS014003032 TRASTOR 19/04/2024 1.1200 - 1000 1.1200 1.1200 1120.00 1 1.1200 GRS487003006 TRESTATES 19/04/2024 1.7300 - 126497 1.7500 1.6700 215776.18 220 1.6780 GRS534003009 VARNH 19/04/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 VIO 19/04/2024 5.5900 - 219874 5.5900 5.2400 1197306.38 725 5.2400 BE0974271034 VIS 19/04/2024 0.1780 - 1000 0.1950 0.1950 195.00 2 0.1950 GRS124153008 VOSYS 19/04/2024 2.4800 - 103 2.6000 2.3600 256.22 5 2.3800 GRS407183003 XYLEK 19/04/2024 0.2960 - 61178 0.2970 0.2830 17685.74 52 0.2840 GRS131003006 XYLEP 19/04/2024 0.3280 - 1 0.3280 0.3280 0.33 1 0.3280 GRS131004004 YALCO 19/04/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005