SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 18/04/2024 6.8500 - 55 6.8500 6.8500 376.75 4 6.8500 GRS059063008 ACAG 18/04/2024 6.3700 - 15021 6.3800 6.2600 95444.20 92 6.2600 AT0000A325L0 ADMIE 18/04/2024 2.1900 - 546173 2.2350 2.1900 1205427.22 908 2.2000 GRS518003009 AEGN 18/04/2024 11.7700 - 52554 11.9300 11.4600 617532.20 490 11.4600 GRS495003006 AIA 18/04/2024 8.2200 - 93860 8.2960 8.2100 774085.85 686 8.2100 GRS536003007 AKRIT 18/04/2024 0.9050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 ALMY 18/04/2024 2.5700 - 6738 2.5950 2.5300 17279.74 41 2.5500 GRS289103004 ALPHA 18/04/2024 1.5500 - 3937245 1.5545 1.5380 6097093.74 2527 1.5485 GRS015003007 ANDRO 18/04/2024 6.8200 - 3702 6.9000 6.7400 25179.50 34 6.8200 GRS433003019 ASCO 18/04/2024 2.6200 - 15 2.6700 2.5900 39.25 2 2.6700 GRS404003006 ASTAK 18/04/2024 7.2800 - 451 7.5000 7.1000 3278.80 7 7.1000 GRS331043000 ATEK 18/04/2024 0.3780 - 40 0.3500 0.3500 14.00 1 0.3500 GRS340263003 ATRUST 18/04/2024 7.4400 - 780 7.4400 7.3800 5790.20 14 7.3800 GRS504003021 ATTICA 18/04/2024 2.2800 - 92637 2.2800 2.2200 208298.01 98 2.2800 GRS144003001 AVAX 18/04/2024 1.3900 - 114570 1.3960 1.3700 158854.78 262 1.3700 GRS213213002 AVE 18/04/2024 0.4850 - 14662 0.4950 0.4520 7041.84 20 0.4900 GRS489003004 BELA 18/04/2024 26.5000 - 731902 26.6400 26.0000 19294751.96 2510 26.0200 GRS282183003 BIOKA 18/04/2024 2.5900 - 5208 2.6500 2.5500 13339.87 22 2.5800 GRS165063009 BIOSK 18/04/2024 1.1550 - 15476 1.1650 1.1400 17896.12 25 1.1500 GRS084003011 BIOT 18/04/2024 0.2740 - 476 0.2740 0.2740 130.42 1 0.2740 GRS135003002 BLEKEDROS 18/04/2024 3.3300 - 4320 3.3300 3.3200 14383.20 23 3.3300 GRS524003001 BRIQ 18/04/2024 1.9200 - 26370 1.9400 1.9100 50620.88 49 1.9200 GRS517003000 CENER 18/04/2024 6.9400 - 125587 7.0000 6.9000 874014.42 333 6.9700 BE0974303357 CENTR 18/04/2024 0.3610 - 100624 0.3720 0.3600 36772.81 110 0.3670 GRS449003003 CNLCAP 18/04/2024 6.7500 - 830 6.8500 6.7000 5617.05 13 6.8000 GRS520003005 CPI 18/04/2024 0.7180 - 23468 0.7200 0.7000 16743.64 41 0.7180 GRS413313008 DAIOS 18/04/2024 3.5800 - 50 3.4000 3.4000 170.00 1 3.4000 GRS382073005 DIMAND 18/04/2024 9.7100 - 6071 9.7900 9.6600 59128.91 56 9.7900 GRS525003000 DOMIK 18/04/2024 4.5950 - 9438 4.6600 4.4000 42491.68 35 4.6000 GRS364253005 DROME 18/04/2024 0.3400 - 5485 0.3490 0.3380 1870.18 10 0.3440 GRS412503005 DUR 18/04/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 18/04/2024 28.3000 - 6713 28.3000 27.9400 188619.80 68 28.0600 CH0198251305 EKTER 18/04/2024 4.0100 - 22375 4.0300 3.8800 89601.47 119 3.9700 GRS222213001 ELBE 18/04/2024 4.8800 - 136 5.0000 4.9400 675.92 5 4.9800 GRS240003012 ELHA 18/04/2024 1.8300 - 103493 1.8400 1.8020 188329.24 357 1.8100 GRS281003004 ELIN 18/04/2024 2.3400 - 546 2.3500 2.3200 1272.49 10 2.3500 GRS477003008 ELLAKTOR 18/04/2024 2.5200 - 129044 2.5300 2.5000 324845.56 315 2.5100 GRS191213008 ELPE 18/04/2024 8.1900 - 150396 8.2250 8.1050 1229092.31 820 8.1050 GRS298343005 ELSTR 18/04/2024 2.3900 - 1886 2.4800 2.3700 4557.94 27 2.4800 GRS088003017 ELTON 18/04/2024 1.8600 - 9211 1.8900 1.8520 17306.46 37 1.8680 GRS397003005 ENTER 18/04/2024 7.8500 - 933 7.8500 7.8500 7324.05 4 7.8500 GRS503003014 EPIL 18/04/2024 0.1300 - 10000 0.1300 0.1300 1300.00 3 0.1300 GRS045003001 EPSIL 18/04/2024 9.5100 - 12750 9.5400 9.3000 120569.76 104 9.3000 GRS498003003 ETE 18/04/2024 7.0740 - 1847832 7.0960 7.0240 13054279.33 3094 7.0480 GRS003003035 EUROB 18/04/2024 1.8305 - 5484253 1.8305 1.8000 9982840.96 2545 1.8020 GRS323003012 EUROC 18/04/2024 1.2050 - 33658 1.2250 1.1900 40569.00 75 1.1950 GRS439003005 EVROF 18/04/2024 1.5500 - 1997 1.5600 1.4700 3022.55 26 1.4900 GRS385113006 EXAE 18/04/2024 4.9600 - 72111 5.0000 4.8600 357644.12 306 4.9000 GRS395363005 EYAPS 18/04/2024 3.2000 - 2638 3.2200 3.1700 8438.73 9 3.2000 GRS428003008 EYDAP 18/04/2024 5.5800 - 18081 5.6400 5.5500 101084.26 157 5.5500 GRS359353000 FIER 18/04/2024 0.3690 - 3043 0.3690 0.3380 1047.67 13 0.3390 GRS332073006 FLEXO 18/04/2024 7.9500 - 513 8.1000 7.9000 4055.30 6 7.9000 GRS259003002 FOYRK 18/04/2024 3.9900 - 39308 4.0100 3.9400 156425.16 101 4.0000 GRS096003009 FRIGO 18/04/2024 0.2800 - 111121 0.2800 0.2800 31113.88 36 0.2800 GRS346003015 GEBKA 18/04/2024 1.5750 - 1351 1.6450 1.5750 2158.81 12 1.6450 GRS137003000 GEKTERNA 18/04/2024 16.0600 - 104713 16.0600 15.5400 1659203.06 736 15.5400 GRS145003000 HAIDE 18/04/2024 0.6550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 18/04/2024 13.9800 - 412578 13.9900 13.9200 5762520.76 1472 13.9300 GRS260333000 IATR 18/04/2024 1.5800 - 7288 1.6200 1.5700 11511.36 14 1.5800 GRS147233001 IKTIN 18/04/2024 0.4400 - 27704 0.4465 0.4400 12245.98 35 0.4465 GRS372003004 ILYDA 18/04/2024 1.5100 - 15097 1.5200 1.4600 22490.36 70 1.4700 GRS475003018 INKAT 18/04/2024 4.9600 - 226426 4.9800 4.8900 1119749.85 422 4.9700 GRS432003028 INLIF 18/04/2024 4.6900 - 3624 4.7500 4.6700 17030.80 32 4.7500 GRS805003001 INLOT 18/04/2024 1.0800 - 894269 1.0800 1.0280 943849.66 695 1.0480 GRS343313003 INTEK 18/04/2024 6.1000 - 39824 6.1200 6.0000 241538.33 158 6.1100 GRS148003015 INTERCO 18/04/2024 4.4000 - 1591 4.5400 4.3200 6987.44 12 4.3200 GRS516003001 INTET 18/04/2024 1.2000 - 5049 1.2400 1.1900 6084.39 31 1.2400 GRS247003007 INTRK 18/04/2024 3.2600 - 79188 3.2750 3.2050 257334.73 284 3.2050 GRS087003000 KAMP 18/04/2024 2.4600 - 1300 2.5600 2.4600 3303.00 3 2.5600 GRS106003007 KARE 18/04/2024 348.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 KEKR 18/04/2024 1.5800 - 5183 1.5800 1.5300 7999.25 35 1.5400 GRS070003009 KEPEN 18/04/2024 1.9200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS438003006 KLM 18/04/2024 1.5350 - 10092 1.5500 1.5100 15459.27 39 1.5500 GRS474003001 KORDE 18/04/2024 0.5180 - 16234 0.5360 0.5120 8361.65 37 0.5360 GRS384003000 KREKA 18/04/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 KRI 18/04/2024 11.4500 - 11493 11.5000 11.2000 129956.15 58 11.4000 GRS469003024 KTILA 18/04/2024 1.8000 - 5667 1.8100 1.6400 10177.95 15 1.6400 GRS354003006 KYLO 18/04/2024 2.6700 - 4000 2.6800 2.6500 10670.00 7 2.6500 GRS117123000 KYRI 18/04/2024 1.3950 - 5735 1.4100 1.3400 7886.43 33 1.4000 GRS295003008 KYSA 18/04/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 18/04/2024 6.6100 - 224014 6.6300 6.3600 1459851.46 808 6.4300 GRS245213004 LAMPS 18/04/2024 31.8000 - 259 32.0000 31.2000 8118.00 5 31.2000 GRS128003001 LANAC 18/04/2024 0.9700 - 1383 1.0300 0.9400 1384.17 11 1.0200 GRS047063003 LAVI 18/04/2024 0.8100 - 58103 0.8200 0.7910 46902.44 52 0.8000 GRS246003008 LEBEK 18/04/2024 0.3500 - 1001 0.3500 0.3160 333.35 4 0.3160 GRS090003005 LEBEP 18/04/2024 0.3680 - 1463 0.3680 0.3680 538.38 1 0.3680 GRS090004003 LIVAN 18/04/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 LOGISMOS 18/04/2024 1.3700 - 2014 1.3900 1.2800 2756.37 28 1.2800 GRS461003006 MATHIO 18/04/2024 1.0900 - 25 1.0950 1.0900 27.35 2 1.0950 GRS374003002 MEDIC 18/04/2024 2.9400 - 1266 2.9600 2.8900 3675.11 38 2.9600 GRS424003002 MERKO 18/04/2024 47.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 18/04/2024 3.8100 - 1455 3.8100 3.7000 5406.10 20 3.7100 GRS319103008 MIG 18/04/2024 3.8700 - 630 3.9000 3.8000 2412.81 21 3.9000 GRS314003013 MIN 18/04/2024 0.5950 - 57 0.5950 0.5950 33.92 1 0.5950 GRS237003009 MLS 18/04/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 18/04/2024 3.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 MOH 18/04/2024 26.1200 - 80045 26.5000 25.8800 2097211.14 1058 25.8800 GRS426003000 MOTO 18/04/2024 2.8850 - 19388 2.9000 2.8500 55665.87 77 2.8800 GRS488003005 MOYZK 18/04/2024 0.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 18/04/2024 0.5000 - 1050 0.5500 0.5000 527.50 3 0.5500 GRS092103001 MYTIL 18/04/2024 36.6200 - 393907 36.6200 35.8000 14313910.32 2192 35.8000 GRS393503008 NAKAS 18/04/2024 2.7200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 NAYP 18/04/2024 0.9600 - 13820 0.9800 0.9560 13287.67 52 0.9780 GRS265003004 OLTH 18/04/2024 22.7000 - 110 22.8000 22.7000 2498.70 7 22.7000 GRS427003009 OLYMP 18/04/2024 2.6500 - 4078 2.6700 2.5800 10784.82 39 2.5800 GRS403003007 OPAP 18/04/2024 16.1500 - 282094 16.2800 16.1500 4567753.31 977 16.1800 GRS419003009 OPTIMA 18/04/2024 10.0000 - 200285 10.0000 9.9000 1996189.55 461 9.9500 GRS533003000 ORILINA 18/04/2024 0.8700 - 53891 0.8940 0.8640 46958.57 92 0.8940 GRS535003008 OTOEL 18/04/2024 13.4600 - 10426 13.4600 13.1800 138449.02 160 13.1800 GRS337003008 PAIR 18/04/2024 1.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 PAP 18/04/2024 2.6000 - 8053 2.6900 2.5900 21106.60 44 2.6300 GRS065003014 PETRO 18/04/2024 8.4000 - 10920 8.5200 8.3000 91678.48 89 8.3000 GRS345503007 PLAKR 18/04/2024 15.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 18/04/2024 3.9300 - 9278 3.9300 3.8800 36125.92 52 3.9000 GRS239003007 PPA 18/04/2024 23.9500 - 3069 24.0000 23.7500 73317.45 97 24.0000 GRS470003013 PPC 18/04/2024 10.9100 - 447544 11.1400 10.9100 4931354.17 1895 11.0000 GRS434003000 PRD 18/04/2024 0.2920 - 0 0.0000 0.0000 0.00 0 0.0000 GRS184003002 PREMIA 18/04/2024 1.1300 - 73967 1.1340 1.1260 83645.41 176 1.1340 GRS497003012 PRODEA 18/04/2024 7.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 18/04/2024 4.0400 - 40618 4.0400 3.9450 162433.47 113 3.9450 GRS472003011 PROFK 18/04/2024 1.6100 - 557 1.6250 1.5600 874.52 16 1.6250 GRS095003000 QUAL 18/04/2024 1.2600 - 113542 1.2740 1.2500 143155.50 169 1.2500 GRS396003006 QUEST 18/04/2024 5.2100 - 79520 5.2800 5.1200 414106.84 391 5.1700 GRS310003009 REVOIL 18/04/2024 1.5200 - 44172 1.5800 1.4900 66812.42 214 1.5650 GRS473003002 SAR 18/04/2024 11.3800 - 96747 11.5400 11.3000 1104456.80 269 11.3000 GRS204003008 SATOK 18/04/2024 0.0470 - 3000 0.0470 0.0470 141.00 1 0.0470 GRS156203002 SIDMA 18/04/2024 2.0300 - 2401 2.0300 1.9850 4806.31 12 2.0200 GRS484003009 SPACE 18/04/2024 7.3400 - 2837 7.3400 7.0800 20375.66 40 7.1200 GRS402003008 SPIR 18/04/2024 0.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 18/04/2024 10.9000 - 92 11.2500 10.8500 1003.00 4 10.8500 GRS001003045 TELL 18/04/2024 14.4000 - 12261 14.5000 14.2000 176401.35 125 14.4000 GRS004013009 TENERGY 18/04/2024 17.8500 - 239127 17.8500 17.4800 4225838.52 1600 17.5000 GRS496003005 TITC 18/04/2024 26.4000 - 27567 26.4000 26.2500 725948.90 350 26.3500 BE0974338700 TPEIR 18/04/2024 3.7570 - 2947661 3.7850 3.7390 11070948.67 2903 3.7400 GRS014003032 TRASTOR 18/04/2024 1.1300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 18/04/2024 1.6780 - 35894 1.6800 1.6700 60097.78 55 1.6720 GRS534003009 VARNH 18/04/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 VIO 18/04/2024 5.3300 - 136745 5.3300 5.2400 721914.17 437 5.2800 BE0974271034 VIS 18/04/2024 0.1780 - 6199 0.1780 0.1780 1103.42 5 0.1780 GRS124153008 VOSYS 18/04/2024 2.4000 - 290 2.4000 2.4000 696.00 1 2.4000 GRS407183003 XYLEK 18/04/2024 0.2850 - 181376 0.2910 0.2780 51503.67 145 0.2860 GRS131003006 XYLEP 18/04/2024 0.3180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 18/04/2024 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005