SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 20/05/2024 7.0000 - 50 6.3000 6.3000 315.00 3 6.3000 GRS059063008 ACAG 20/05/2024 6.0800 - 30790 6.1300 6.0800 187795.63 177 6.1300 AT0000A325L0 ADMIE 20/05/2024 2.2150 - 119248 2.2500 2.2050 265966.94 237 2.2150 GRS518003009 AEGN 20/05/2024 12.7100 - 171993 12.7800 12.3500 2162554.84 1038 12.5000 GRS495003006 AIA 20/05/2024 8.3580 - 311494 8.3800 8.3440 2602762.41 1458 8.3800 GRS536003007 AKRIT 20/05/2024 0.8500 - 102 0.8850 0.8100 86.80 10 0.8100 GRS373173004 ALMY 20/05/2024 2.8300 - 6349 2.8900 2.7300 17858.05 32 2.8900 GRS289103004 ALPHA 20/05/2024 1.7515 - 7193431 1.7620 1.7160 12575707.72 4071 1.7200 GRS015003007 ANDRO 20/05/2024 6.8600 - 2139 6.9400 6.6600 14347.08 24 6.7400 GRS433003019 ASCO 20/05/2024 2.7200 - 10175 2.7200 2.6500 27542.11 21 2.7000 GRS404003006 ASTAK 20/05/2024 7.1000 - 50 7.3800 7.1000 365.00 3 7.1000 GRS331043000 ATEK 20/05/2024 0.4220 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 20/05/2024 8.4000 - 1000 8.4000 8.4000 8400.00 27 8.4000 GRS504003021 ATTICA 20/05/2024 2.4400 - 9089 2.4500 2.4000 22062.62 32 2.4500 GRS144003001 AVAX 20/05/2024 1.6400 - 188799 1.6720 1.5700 309308.44 324 1.6400 GRS213213002 AVE 20/05/2024 0.4800 - 4000 0.4800 0.4800 1920.00 2 0.4800 GRS489003004 BELA 20/05/2024 27.6400 - 83433 27.7200 27.4200 2300763.44 817 27.5800 GRS282183003 BIOKA 20/05/2024 2.6200 - 350 2.6200 2.6200 917.00 2 2.6200 GRS165063009 BIOSK 20/05/2024 1.3800 - 11710 1.4150 1.3750 16239.64 41 1.4000 GRS084003011 BIOT 20/05/2024 0.2780 - 3000 0.2780 0.2780 834.00 3 0.2780 GRS135003002 BLEKEDROS 20/05/2024 3.3700 - 4223 3.3700 3.3300 14126.51 26 3.3300 GRS524003001 BRIQ 20/05/2024 1.9800 - 24000 1.9850 1.9600 47284.71 48 1.9600 GRS517003000 CENER 20/05/2024 8.5400 - 182202 8.8600 8.2000 1568651.27 780 8.7300 BE0974303357 CENTR 20/05/2024 0.3800 - 45568 0.3860 0.3760 17367.57 53 0.3820 GRS449003003 CNLCAP 20/05/2024 7.9000 - 850 7.9500 7.8000 6695.00 8 7.9500 GRS520003005 CPI 20/05/2024 0.7200 - 20605 0.7200 0.6960 14521.56 31 0.7200 GRS413313008 DAIOS 20/05/2024 3.7800 - 191 3.7000 3.5200 688.70 5 3.7000 GRS382073005 DIMAND 20/05/2024 9.3000 - 6756 9.3600 9.2600 63062.75 66 9.3600 GRS525003000 DOMIK 20/05/2024 4.5200 - 3771 4.5300 4.5050 17038.74 12 4.5050 GRS364253005 DROME 20/05/2024 0.3680 - 24050 0.3700 0.3610 8825.55 18 0.3690 GRS412503005 DUR 20/05/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 20/05/2024 32.7600 - 22792 33.0000 32.5200 746734.56 136 32.6200 CH0198251305 EKTER 20/05/2024 4.2300 - 14131 4.3200 4.2200 60186.50 104 4.3200 GRS222213001 ELBE 20/05/2024 5.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003012 ELHA 20/05/2024 2.1000 - 350338 2.1400 2.0850 741957.11 801 2.0850 GRS281003004 ELIN 20/05/2024 2.4600 - 495 2.4700 2.4100 1215.30 5 2.4100 GRS477003008 ELLAKTOR 20/05/2024 2.6300 - 283918 2.7000 2.6300 754350.54 574 2.6450 GRS191213008 ELPE 20/05/2024 8.7150 - 236178 8.7150 8.5000 2039552.07 1106 8.5000 GRS298343005 ELSTR 20/05/2024 2.4200 - 7078 2.4800 2.3900 17158.60 26 2.4500 GRS088003017 ELTON 20/05/2024 1.8880 - 5009 1.9000 1.8600 9392.24 42 1.8880 GRS397003005 ENTER 20/05/2024 7.8400 - 8454 7.8500 7.8300 66258.72 38 7.8500 GRS503003014 EPIL 20/05/2024 0.1520 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 EPSIL 20/05/2024 12.0400 - 332997 12.0400 12.0000 3996042.50 38 12.0000 GRS498003003 ETE 20/05/2024 8.5200 - 2106466 8.5880 8.4500 17905397.76 2870 8.4600 GRS003003035 EUROB 20/05/2024 2.1410 - 4477053 2.1620 2.1070 9587048.40 2489 2.1440 GRS323003012 EUROC 20/05/2024 1.3800 - 65420 1.4050 1.3600 90668.72 141 1.3750 GRS439003005 EVROF 20/05/2024 1.6900 - 900 1.6900 1.6900 1521.00 3 1.6900 GRS385113006 EXAE 20/05/2024 5.2500 - 72575 5.2800 5.2000 380638.56 404 5.2800 GRS395363005 EYAPS 20/05/2024 3.2300 - 862 3.2500 3.2100 2780.76 8 3.2200 GRS428003008 EYDAP 20/05/2024 6.0300 - 18764 6.0600 5.9800 113058.82 159 5.9900 GRS359353000 FIER 20/05/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 20/05/2024 8.2500 - 954 8.3500 8.2000 7900.50 5 8.2000 GRS259003002 FOYRK 20/05/2024 4.1200 - 53985 4.1650 4.1200 222957.77 158 4.1500 GRS096003009 FRIGO 20/05/2024 0.2680 - 31710 0.2680 0.2680 8498.28 17 0.2680 GRS346003015 GEBKA 20/05/2024 1.5900 - 2033 1.5950 1.5900 3240.64 7 1.5950 GRS137003000 GEKTERNA 20/05/2024 16.5000 - 50192 16.5600 16.4000 826309.60 454 16.4000 GRS145003000 HAIDE 20/05/2024 0.6350 - 32 0.6500 0.6000 20.25 4 0.6000 GRS350263000 HTO 20/05/2024 14.2400 - 227790 14.3000 14.1400 3242278.10 1093 14.1500 GRS260333000 IATR 20/05/2024 1.6950 - 1306 1.7000 1.6500 2181.49 18 1.7000 GRS147233001 IKTIN 20/05/2024 0.4050 - 124742 0.4270 0.4050 51214.95 170 0.4270 GRS372003004 ILYDA 20/05/2024 1.7150 - 3465 1.7250 1.7000 5935.63 16 1.7250 GRS475003018 INKAT 20/05/2024 5.2500 - 126157 5.3100 5.1700 659754.51 355 5.2700 GRS432003028 INLIF 20/05/2024 4.9800 - 48372 5.0200 4.8600 239101.17 58 4.9700 GRS805003001 INLOT 20/05/2024 1.1860 - 495560 1.2100 1.1860 594499.47 347 1.1900 GRS343313003 INTEK 20/05/2024 6.1100 - 35016 6.1400 6.0800 213834.77 194 6.1000 GRS148003015 INTERCO 20/05/2024 4.3600 - 785 4.3600 4.3600 3422.60 2 4.3600 GRS516003001 INTET 20/05/2024 1.2400 - 9212 1.3100 1.2150 11471.12 64 1.3100 GRS247003007 INTRK 20/05/2024 3.7750 - 158950 3.8300 3.7400 601997.78 439 3.7400 GRS087003000 KAMP 20/05/2024 2.7000 - 11110 2.7000 2.7000 29997.00 13 2.7000 GRS106003007 KARE 20/05/2024 342.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 KEKR 20/05/2024 1.5000 - 5300 1.5450 1.5000 8028.48 26 1.5450 GRS070003009 KEPEN 20/05/2024 2.0000 - 100 1.8500 1.8500 185.00 1 1.8500 GRS438003006 KLM 20/05/2024 1.6750 - 49736 1.7000 1.6200 83268.94 98 1.6200 GRS474003001 KORDE 20/05/2024 0.5440 - 3759 0.5520 0.5320 2019.73 16 0.5520 GRS384003000 KREKA 20/05/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 KRI 20/05/2024 11.0500 - 13571 11.1000 10.9500 149505.90 67 11.0500 GRS469003024 KTILA 20/05/2024 1.8400 - 7545 1.8400 1.7900 13880.55 5 1.8400 GRS354003006 KYLO 20/05/2024 2.7000 - 17826 2.7100 2.6500 47392.65 41 2.7000 GRS117123000 KYRI 20/05/2024 1.3950 - 3000 1.4000 1.3900 4192.00 3 1.4000 GRS295003008 KYSA 20/05/2024 1.0700 - 170 1.1100 1.1100 188.70 1 1.1100 GRS118003003 LAMDA 20/05/2024 6.8500 - 94094 6.8500 6.7200 641177.06 461 6.7200 GRS245213004 LAMPS 20/05/2024 36.0000 - 50 36.0000 36.0000 1800.00 1 36.0000 GRS128003001 LANAC 20/05/2024 1.0600 - 17 1.0600 1.0100 17.67 4 1.0100 GRS047063003 LAVI 20/05/2024 0.9620 - 240666 1.0100 0.9610 236653.96 309 0.9900 GRS246003008 LEBEK 20/05/2024 0.3320 - 620 0.3320 0.3320 205.84 2 0.3320 GRS090003005 LEBEP 20/05/2024 0.3160 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LIVAN 20/05/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 LOGISMOS 20/05/2024 1.4000 - 1000 1.4200 1.3300 1371.20 12 1.3500 GRS461003006 MATHIO 20/05/2024 0.9500 - 600 0.9500 0.9500 570.00 4 0.9500 GRS374003002 MEDIC 20/05/2024 2.9700 - 1208 2.9700 2.9000 3507.78 18 2.9000 GRS424003002 MERKO 20/05/2024 48.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRK014011008 MEVA 20/05/2024 3.8600 - 304 3.8600 3.8600 1173.44 2 3.8600 GRS319103008 MIG 20/05/2024 4.0000 - 2008 4.0100 3.9050 7955.48 42 3.9050 GRS314003013 MIN 20/05/2024 0.5650 - 1434 0.5700 0.5450 807.26 10 0.5600 GRS237003009 MLS 20/05/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 20/05/2024 3.2900 - 4125 3.2900 3.0000 13004.15 30 3.0100 GRS375183001 MOH 20/05/2024 27.8400 - 78411 27.9000 27.5400 2175363.64 1015 27.7600 GRS426003000 MOTO 20/05/2024 3.0500 - 16004 3.1150 3.0100 49210.99 61 3.0600 GRS488003005 MOYZK 20/05/2024 0.7100 - 3024 0.7100 0.7000 2146.80 2 0.7100 GRS054003009 MPITR 20/05/2024 0.4500 - 506 0.4500 0.4100 227.46 2 0.4100 GRS092103001 MYTIL 20/05/2024 39.0000 - 233324 39.0200 38.2000 9047750.96 1555 38.8000 GRS393503008 NAKAS 20/05/2024 2.9200 - 20 2.8000 2.8000 56.00 2 2.8000 GRS387503006 NAYP 20/05/2024 0.9700 - 1032 0.9800 0.9580 992.90 15 0.9600 GRS265003004 OLTH 20/05/2024 21.6000 - 647 21.6000 21.6000 13975.20 17 21.6000 GRS427003009 OLYMP 20/05/2024 2.7800 - 15972 2.8300 2.7500 44190.52 101 2.8300 GRS403003007 OPAP 20/05/2024 15.3500 - 325657 15.5100 15.3000 5015857.97 1988 15.3000 GRS419003009 OPTIMA 20/05/2024 11.4000 - 176430 11.7000 11.3000 2040087.30 768 11.6200 GRS533003000 ORILINA 20/05/2024 0.9360 - 39883 0.9450 0.9260 37380.49 146 0.9370 GRS535003008 OTOEL 20/05/2024 12.5600 - 13596 12.7400 12.4400 170511.18 197 12.5400 GRS337003008 PAIR 20/05/2024 1.1500 - 645 1.1600 1.1300 746.56 14 1.1600 GRS275073005 PAP 20/05/2024 2.5200 - 3265 2.5300 2.5200 8227.83 27 2.5200 GRS065003014 PETRO 20/05/2024 9.2800 - 10500 9.3200 9.1800 97408.40 61 9.3200 GRS345503007 PLAKR 20/05/2024 16.0000 - 80 16.0000 16.0000 1280.00 1 16.0000 GRS326003019 PLAT 20/05/2024 4.0500 - 18197 4.0650 4.0000 73568.51 95 4.0000 GRS239003007 PPA 20/05/2024 25.1000 - 8981 25.2000 24.4000 224340.75 116 25.2000 GRS470003013 PPC 20/05/2024 11.9800 - 366870 12.0700 11.8900 4401346.96 1241 11.9000 GRS434003000 PRD 20/05/2024 0.2940 - 550 0.2680 0.2680 147.40 2 0.2680 GRS184003002 PREMIA 20/05/2024 1.1980 - 72453 1.2300 1.1920 86221.71 150 1.2200 GRS497003012 PRODEA 20/05/2024 7.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 20/05/2024 5.2000 - 56842 5.3800 5.2000 299512.62 217 5.3800 GRS472003011 PROFK 20/05/2024 1.6100 - 1212 1.6100 1.5350 1923.77 17 1.5750 GRS095003000 QUAL 20/05/2024 1.2420 - 46643 1.2700 1.2420 58752.45 98 1.2560 GRS396003006 QUEST 20/05/2024 5.7200 - 32543 5.7700 5.5900 185684.85 157 5.7000 GRS310003009 REVOIL 20/05/2024 1.6650 - 11718 1.6900 1.6500 19546.29 53 1.6700 GRS473003002 SAR 20/05/2024 11.4200 - 29284 11.4200 11.2000 332256.30 275 11.2000 GRS204003008 SATOK 20/05/2024 0.0315 - 40252 0.0315 0.0315 1267.94 10 0.0315 GRS156203002 SIDMA 20/05/2024 1.8950 - 4021 1.9400 1.8600 7584.88 35 1.9400 GRS484003009 SPACE 20/05/2024 7.7200 - 2102 7.7800 7.5000 15974.50 34 7.6800 GRS402003008 SPIR 20/05/2024 0.1900 - 3000 0.1800 0.1800 540.00 3 0.1800 GRS284183001 TATT 20/05/2024 10.9500 - 655 11.1000 10.8500 7179.70 16 11.1000 GRS001003045 TELL 20/05/2024 14.0500 - 5801 14.3000 14.0500 82029.95 71 14.3000 GRS004013009 TENERGY 20/05/2024 18.1900 - 56361 18.3000 18.0200 1025172.47 329 18.0200 GRS496003005 TITC 20/05/2024 31.3500 - 22471 31.3500 30.4500 697818.85 275 30.6000 BE0974338700 TPEIR 20/05/2024 3.8500 - 3932378 3.9390 3.8370 15299462.57 3207 3.8980 GRS014003032 TRASTOR 20/05/2024 1.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 20/05/2024 1.7800 - 29542 1.7980 1.7580 52378.64 82 1.7580 GRS534003009 VARNH 20/05/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 VIO 20/05/2024 6.3100 - 222401 6.3100 6.1900 1390612.09 610 6.2200 BE0974271034 VIS 20/05/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 VOSYS 20/05/2024 2.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 20/05/2024 0.2790 - 95048 0.2900 0.2780 27145.30 80 0.2900 GRS131003006 XYLEP 20/05/2024 0.5300 - 30 0.5300 0.5300 15.90 2 0.5300 GRS131004004 YALCO 20/05/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005