SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 04/11/2024 4.4800 - 53 4.0600 4.0400 214.68 5 4.0400 GRS059063008 ACAG 04/11/2024 5.3700 - 17111 5.4700 5.3100 92038.75 95 5.4700 AT0000A325L0 ADMIE 04/11/2024 2.3600 - 88254 2.3700 2.3300 207282.51 172 2.3450 GRS518003009 AEGN 04/11/2024 9.7550 - 47643 10.0800 9.7250 466271.17 497 9.9000 GRS495003006 AIA 04/11/2024 7.8100 - 112736 7.8940 7.7400 884423.61 430 7.7400 GRS536003007 AKRIT 04/11/2024 0.7050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS373173004 ALMY 04/11/2024 3.2500 - 3412 3.2700 3.2100 11043.65 37 3.2400 GRS289103004 ALPHA 04/11/2024 1.4010 - 2295662 1.4145 1.3920 3215541.57 1382 1.4005 GRS015003007 ANDRO 04/11/2024 6.4200 - 1774 6.4600 6.3800 11385.92 22 6.3800 GRS433003019 ASCO 04/11/2024 2.6200 - 8311 2.6300 2.6000 21758.62 56 2.6100 GRS404003006 ASTAK 04/11/2024 7.1400 - 123 7.2000 7.1000 878.90 4 7.1000 GRS331043000 ATEK 04/11/2024 0.3920 - 2400 0.4080 0.3880 941.20 4 0.3880 GRS340263003 ATRUST 04/11/2024 8.7400 - 600 8.7400 8.7400 5244.00 23 8.7400 GRS504003021 ATTICA 04/11/2024 2.1100 - 2362 2.1300 2.0800 4985.11 25 2.1000 GRS144003001 AVAX 04/11/2024 1.4060 - 67891 1.4500 1.3900 96428.72 134 1.4100 GRS213213002 AVE 04/11/2024 0.4780 - 32521 0.4950 0.4690 15543.76 42 0.4950 GRS489003004 BELA 04/11/2024 24.4800 - 89201 24.5000 24.0800 2171817.37 531 24.1400 GRS282183003 BIOKA 04/11/2024 1.6550 - 10024 1.6900 1.6300 16627.85 73 1.6700 GRS165063009 BIOSK 04/11/2024 1.4750 - 3867 1.5050 1.4600 5701.23 22 1.4600 GRS084003011 BIOT 04/11/2024 0.2940 - 6000 0.2940 0.2900 1762.00 8 0.2940 GRS135003002 BLEKEDROS 04/11/2024 3.6800 - 3900 3.6900 3.6700 14347.00 31 3.6700 GRS524003001 BOCHGR 04/11/2024 4.2200 - 86042 4.2500 4.2200 364550.64 90 4.2300 IE00BD5B1Y92 BRIQ 04/11/2024 2.0300 - 42186 2.0400 2.0200 85627.90 72 2.0300 GRS517003000 CENER 04/11/2024 8.7700 - 131121 8.9700 8.7400 1157385.88 487 8.9500 BE0974303357 CENTR 04/11/2024 0.3320 - 28403 0.3320 0.3240 9286.44 36 0.3270 GRS449003003 CNLCAP 04/11/2024 6.9000 - 120 6.9000 6.9000 828.00 2 6.9000 GRS520003005 CPI 04/11/2024 0.5640 - 4502 0.5640 0.5500 2494.53 8 0.5640 GRS413313008 DAIOS 04/11/2024 3.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 04/11/2024 9.2000 - 6493 9.2000 9.1700 59607.52 79 9.1700 GRS525003000 DOMIK 04/11/2024 2.6200 - 1435 2.6900 2.5600 3742.95 34 2.6900 GRS364253005 DROME 04/11/2024 0.2770 - 2410 0.2850 0.2760 667.05 9 0.2850 GRS412503005 DUR 04/11/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 04/11/2024 33.0400 - 31416 33.0600 32.6400 1034876.54 132 32.8600 CH0198251305 EKTER 04/11/2024 1.4540 - 24181 1.4800 1.4320 35149.81 158 1.4760 GRS222213001 ELBE 04/11/2024 4.8600 - 1406 4.8800 4.7000 6667.26 20 4.7800 GRS240003012 ELHA 04/11/2024 1.7500 - 74924 1.7580 1.7220 130183.71 263 1.7300 GRS281003004 ELIN 04/11/2024 1.9800 - 954 1.9800 1.9800 1888.92 5 1.9800 GRS477003008 ELLAKTOR 04/11/2024 1.7120 - 107783 1.7600 1.7120 186490.86 268 1.7600 GRS191213008 ELPE 04/11/2024 6.7300 - 139445 6.8150 6.6950 941376.71 493 6.7900 GRS298343005 ELSTR 04/11/2024 2.0400 - 5565 2.0500 2.0000 11278.81 56 2.0200 GRS088003017 ELTON 04/11/2024 1.7520 - 2186 1.7700 1.7140 3808.24 13 1.7700 GRS397003005 EPIL 04/11/2024 0.1320 - 0 0.0000 0.0000 0.00 0 0.0000 GRS045003001 ETE 04/11/2024 7.3100 - 891161 7.3820 7.2780 6510673.32 1276 7.3100 GRS003003035 EUROB 04/11/2024 1.9400 - 4145006 1.9480 1.8915 7956881.39 1041 1.8915 GRS323003012 EUROC 04/11/2024 1.1000 - 49033 1.1450 1.1000 55150.02 73 1.1400 GRS439003005 EVROF 04/11/2024 1.4200 - 3483 1.4600 1.3800 4870.80 28 1.4550 GRS385113006 EXAE 04/11/2024 4.2600 - 14481 4.3000 4.2500 61947.67 99 4.2750 GRS395363005 EYAPS 04/11/2024 3.2500 - 1188 3.2600 3.1700 3820.00 13 3.2600 GRS428003008 EYDAP 04/11/2024 5.7700 - 23530 5.8200 5.7100 135219.83 145 5.7100 GRS359353000 FIER 04/11/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 04/11/2024 8.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 04/11/2024 3.7350 - 15755 3.7800 3.7350 59322.31 46 3.7400 GRS096003009 FRIGO 04/11/2024 0.2100 - 29762 0.2100 0.2100 6250.02 23 0.2100 GRS346003015 GEBKA 04/11/2024 1.2850 - 2317 1.3050 1.2850 3003.62 26 1.2900 GRS137003000 GEKTERNA 04/11/2024 17.0600 - 53240 17.2600 16.9400 907882.04 468 17.1000 GRS145003000 HAIDE 04/11/2024 0.5850 - 2781 0.6300 0.5800 1626.08 10 0.6200 GRS350263000 HTO 04/11/2024 15.2800 - 255680 15.5400 15.2800 3932700.76 1241 15.3100 GRS260333000 IATR 04/11/2024 1.4800 - 3620 1.5400 1.4650 5337.49 37 1.5400 GRS147233001 IKTIN 04/11/2024 0.2830 - 40980 0.2970 0.2810 11718.26 96 0.2970 GRS372003004 ILYDA 04/11/2024 1.7100 - 28952 1.8000 1.6800 49765.27 131 1.8000 GRS475003018 INKAT 04/11/2024 4.8450 - 130634 4.8600 4.7850 628928.45 280 4.8600 GRS432003028 INLIF 04/11/2024 4.3000 - 417 4.3700 4.3000 1795.76 12 4.3700 GRS805003001 INLOT 04/11/2024 0.9780 - 1479417 0.9830 0.9520 1440239.35 978 0.9700 GRS343313003 INTEK 04/11/2024 5.9800 - 23648 6.0300 5.9600 141758.70 111 5.9600 GRS148003015 INTERCO 04/11/2024 2.3600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS516003001 INTET 04/11/2024 1.0100 - 12816 1.0150 0.9980 12943.43 33 1.0100 GRS247003007 INTRK 04/11/2024 2.7000 - 99551 2.7550 2.6600 268497.79 355 2.7500 GRS087003000 KARE 04/11/2024 344.0000 - 6 348.0000 338.0000 2068.00 3 348.0000 GRS120003009 KEKR 04/11/2024 1.2500 - 6220 1.2500 1.2000 7677.40 34 1.2500 GRS070003009 KEPEN 04/11/2024 1.9200 - 730 1.9200 1.7900 1400.23 4 1.7900 GRS438003006 KLM 04/11/2024 1.5650 - 1700 1.6100 1.5150 2636.68 12 1.6050 GRS474003001 KORDE 04/11/2024 0.4180 - 846 0.4190 0.4110 348.69 9 0.4110 GRS384003000 KRI 04/11/2024 13.6500 - 11206 13.9000 13.6500 155199.55 58 13.8500 GRS469003024 KTILA 04/11/2024 1.7000 - 100 1.7300 1.7300 173.00 1 1.7300 GRS354003006 KYLO 04/11/2024 2.7400 - 5730 2.7600 2.6800 15395.99 8 2.6800 GRS117123000 KYRI 04/11/2024 0.9340 - 2564 0.9400 0.9220 2382.20 26 0.9400 GRS295003008 KYSA 04/11/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 04/11/2024 7.3700 - 74337 7.4200 7.2900 545696.83 388 7.3900 GRS245213004 LAMPS 04/11/2024 37.4000 - 5 37.2000 37.2000 186.00 1 37.2000 GRS128003001 LANAC 04/11/2024 0.8900 - 900 0.8900 0.8900 801.00 1 0.8900 GRS047063003 LAVI 04/11/2024 0.7260 - 51048 0.7500 0.7250 37307.04 119 0.7500 GRS246003008 LEBEK 04/11/2024 0.2680 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 04/11/2024 0.3400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LOGISMOS 04/11/2024 1.2900 - 6940 1.2900 1.2200 8616.10 10 1.2500 GRS461003006 MATHIO 04/11/2024 0.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS374003002 MEDIC 04/11/2024 2.1700 - 1015 2.1700 2.1100 2152.58 11 2.1300 GRS424003002 MERKO 04/11/2024 40.0000 - 70 41.2000 40.0000 2824.00 2 41.2000 GRK014011008 MEVA 04/11/2024 3.6200 - 711 3.8000 3.5500 2561.90 20 3.5900 GRS319103008 MIG 04/11/2024 3.2400 - 3745 3.2600 3.2050 12159.46 41 3.2500 GRS314003013 MIN 04/11/2024 0.5250 - 2808 0.5250 0.4920 1404.84 8 0.4920 GRS237003009 MLS 04/11/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 04/11/2024 3.7400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 MOH 04/11/2024 19.5200 - 100465 19.7000 19.4900 1962303.01 909 19.5000 GRS426003000 MOTO 04/11/2024 2.6550 - 20067 2.6900 2.5900 52848.63 63 2.6900 GRS488003005 MOYZK 04/11/2024 0.6900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054003009 MPITR 04/11/2024 0.6200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 04/11/2024 31.9400 - 191731 32.2000 31.6200 6124837.92 1933 32.0000 GRS393503008 NAKAS 04/11/2024 3.1200 - 71 3.1800 3.1800 225.78 2 3.1800 GRS387503006 NAYP 04/11/2024 0.8920 - 399 0.9100 0.8460 355.55 16 0.9100 GRS265003004 NOVAL 04/11/2024 2.5000 - 13602 2.5400 2.5000 34176.40 45 2.5400 GRS824003008 OLTH 04/11/2024 20.8000 - 88 21.0000 20.8000 1839.20 4 21.0000 GRS427003009 OLYMP 04/11/2024 2.3600 - 8675 2.4100 2.3400 20483.09 86 2.3600 GRS403003007 OPAP 04/11/2024 15.2500 - 270603 15.3500 15.1900 4129374.38 1488 15.3500 GRS419003009 OPTIMA 04/11/2024 12.8000 - 44794 12.8800 12.6000 572815.70 216 12.7600 GRS533003000 ORILINA 04/11/2024 0.8010 - 15600 0.8080 0.7950 12555.25 40 0.8050 GRS535003008 OTOEL 04/11/2024 11.0600 - 4817 11.0600 10.8800 53071.00 46 11.0600 GRS337003008 PAIR 04/11/2024 1.0100 - 13 1.0100 1.0100 13.13 2 1.0100 GRS275073005 PAP 04/11/2024 2.3700 - 11551 2.3800 2.2800 26662.83 39 2.2900 GRS065003014 PERF 04/11/2024 5.8600 - 9762 5.9000 5.7900 57230.18 79 5.8700 GRS505003004 PETRO 04/11/2024 7.9600 - 11330 8.0400 7.9400 90271.44 46 7.9800 GRS345503007 PLAKR 04/11/2024 15.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS326003019 PLAT 04/11/2024 3.6350 - 7138 3.6750 3.6350 26066.66 62 3.6600 GRS239003007 PPA 04/11/2024 29.2000 - 15800 29.4000 28.0000 450403.45 202 28.8000 GRS470003013 PPC 04/11/2024 12.0300 - 228179 12.0800 11.8800 2741917.33 919 11.8800 GRS434003000 PRD 04/11/2024 0.2500 - 1000 0.2600 0.2600 260.00 1 0.2600 GRS184003002 PREMIA 04/11/2024 1.1420 - 30975 1.1520 1.1400 35432.80 87 1.1420 GRS497003012 PRODEA 04/11/2024 6.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 04/11/2024 5.1800 - 26559 5.1800 5.1000 136723.81 98 5.1800 GRS472003011 PROFK 04/11/2024 1.3900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095003000 QUAL 04/11/2024 1.0560 - 22149 1.0800 1.0220 23516.42 72 1.0220 GRS396003006 QUEST 04/11/2024 5.5800 - 14526 5.6300 5.5600 81325.51 92 5.6300 GRS310003009 REVOIL 04/11/2024 1.6350 - 3512 1.6400 1.6050 5737.52 22 1.6050 GRS473003002 SAR 04/11/2024 11.0000 - 61917 11.1000 10.9800 681638.06 198 11.0000 GRS204003008 SATOK 04/11/2024 0.0280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS156203002 SIDMA 04/11/2024 1.5450 - 1928 1.6200 1.5400 2989.92 16 1.6100 GRS484003009 SPACE 04/11/2024 5.9800 - 210 6.0200 5.9400 1257.60 5 6.0200 GRS402003008 SPIR 04/11/2024 0.1270 - 1790 0.1200 0.1200 214.80 2 0.1200 GRS284183001 TATT 04/11/2024 6.4800 - 835 7.0000 4.8900 4658.78 20 5.0000 GRS001003052 TELL 04/11/2024 13.1000 - 8173 13.4500 13.0500 107465.50 86 13.4500 GRS004013009 TENERGY 04/11/2024 19.6900 - 87180 19.7900 19.6700 1716168.64 511 19.7000 GRS496003005 TITC 04/11/2024 32.7500 - 27427 32.7500 32.3000 892804.85 399 32.4000 BE0974338700 TPEIR 04/11/2024 3.5980 - 3358831 3.6260 3.5330 12071912.35 3565 3.5690 GRS014003032 TRASTOR 04/11/2024 1.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS487003006 TRESTATES 04/11/2024 1.6100 - 18652 1.6300 1.6000 30236.36 41 1.6260 GRS534003009 VIO 04/11/2024 5.2600 - 80754 5.3600 5.2500 428150.03 328 5.2800 BE0974271034 VIS 04/11/2024 0.1320 - 5000 0.1300 0.1280 643.00 3 0.1300 GRS124153008 VOSYS 04/11/2024 2.1400 - 8763 2.2000 2.1000 18757.14 31 2.2000 GRS407183003 XYLEK 04/11/2024 0.2680 - 41001 0.2680 0.2640 10939.07 31 0.2640 GRS131003006 XYLEP 04/11/2024 0.3980 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 04/11/2024 0.1620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249003005