SYMBOL DATE CLOSE B/S VOLUME HIGH LOW VALUE TRANS OPEN ISIN AAAK 02/07/2024 6.4500 - 21 6.4000 6.4000 134.40 1 6.4000 GRS059063008 ACAG 02/07/2024 5.8000 - 21263 5.8200 5.7700 123151.24 30 5.8200 AT0000A325L0 ADMIE 02/07/2024 2.2350 - 271204 2.2350 2.1900 603490.85 371 2.1950 GRS518003009 AEGN 02/07/2024 11.2600 - 55584 11.5900 11.1800 631013.90 564 11.5500 GRS495003006 AIA 02/07/2024 7.7160 - 145149 7.8500 7.7120 1130088.32 637 7.8500 GRS536003007 AKRIT 02/07/2024 0.7300 - 188 0.7600 0.7200 136.88 11 0.7500 GRS373173004 ALMY 02/07/2024 2.6600 - 11328 2.6900 2.6350 29988.15 61 2.6900 GRS289103004 ALPHA 02/07/2024 1.5600 - 3125162 1.5870 1.5400 4875601.26 1807 1.5675 GRS015003007 ANDRO 02/07/2024 6.4200 - 3591 6.4200 6.3000 22825.36 38 6.4000 GRS433003019 ASCO 02/07/2024 2.9500 - 11787 2.9500 2.9000 34596.77 47 2.9000 GRS404003006 ASTAK 02/07/2024 6.6400 - 213 6.8800 6.6400 1417.44 5 6.8800 GRS331043000 ATEK 02/07/2024 0.4180 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ATRUST 02/07/2024 8.4800 - 400 8.5000 8.4400 3394.00 4 8.5000 GRS504003021 ATTICA 02/07/2024 2.4000 - 34196 2.4300 2.3600 82500.84 60 2.3600 GRS144003001 AVAX 02/07/2024 1.4060 - 188019 1.4200 1.3400 262095.64 412 1.3400 GRS213213002 AVE 02/07/2024 0.4420 - 7450 0.4580 0.4400 3294.42 10 0.4420 GRS489003004 BELA 02/07/2024 26.7200 - 154756 27.1400 26.4400 4142293.78 1000 26.5000 GRS282183003 BIOKA 02/07/2024 2.4800 - 50 2.4800 2.4800 124.00 2 2.4800 GRS165063009 BIOSK 02/07/2024 1.2900 - 12875 1.3000 1.2550 16299.81 39 1.2800 GRS084003011 BIOT 02/07/2024 0.2320 - 100 0.2100 0.2100 21.00 1 0.2100 GRS135003002 BLEKEDROS 02/07/2024 3.4300 - 4325 3.4300 3.4000 14777.05 30 3.4000 GRS524003001 BRIQ 02/07/2024 1.8500 - 18723 1.8950 1.8500 35063.51 30 1.8700 GRS517003000 CENER 02/07/2024 9.8000 - 159460 9.8900 9.6400 1555161.59 407 9.6600 BE0974303357 CENTR 02/07/2024 0.3390 - 8109 0.3480 0.3390 2774.47 19 0.3480 GRS449003003 CNLCAP 02/07/2024 7.4000 - 200 7.4000 7.3500 1475.00 2 7.3500 GRS520003005 CPI 02/07/2024 0.6280 - 30074 0.6480 0.6100 18859.74 80 0.6200 GRS413313008 DAIOS 02/07/2024 3.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS382073005 DIMAND 02/07/2024 8.5000 - 9080 8.5300 8.4500 77093.70 61 8.4800 GRS525003000 DOMIK 02/07/2024 3.8600 - 19538 3.8600 3.6000 72437.72 104 3.8000 GRS364253005 DROME 02/07/2024 0.3280 - 1010 0.3310 0.3210 329.03 5 0.3310 GRS412503005 DUR 02/07/2024 0.2500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS392193009 EEE 02/07/2024 31.5000 - 9219 31.8400 31.4600 292239.36 74 31.4800 CH0198251305 EKTER 02/07/2024 4.2000 - 11574 4.2600 4.1800 48842.65 107 4.1950 GRS222213001 ELBE 02/07/2024 5.0000 - 440 5.0000 5.0000 2200.00 2 5.0000 GRS240003012 ELHA 02/07/2024 1.8600 - 94744 1.8920 1.8300 175778.01 275 1.8920 GRS281003004 ELIN 02/07/2024 2.2400 - 15380 2.2700 2.1800 34154.27 56 2.2200 GRS477003008 ELLAKTOR 02/07/2024 2.4900 - 138982 2.5250 2.4800 347161.90 303 2.5000 GRS191213008 ELPE 02/07/2024 7.8400 - 317969 7.9600 7.8200 2510897.68 1000 7.8200 GRS298343005 ELSTR 02/07/2024 2.1100 - 1521 2.1100 2.0500 3164.54 11 2.0800 GRS088003017 ELTON 02/07/2024 1.6960 - 6199 1.7000 1.6700 10424.86 24 1.6700 GRS397003005 ENTER 02/07/2024 7.9500 - 15433 7.9500 7.8500 122635.23 15 7.8500 GRS503003014 EPIL 02/07/2024 0.1300 - 10000 0.1300 0.1300 1300.00 4 0.1300 GRS045003001 EPSIL 02/07/2024 12.0000 - 5574 12.0400 12.0000 66909.96 16 12.0000 GRS498003003 ETE 02/07/2024 7.6980 - 1384675 7.9400 7.6540 10734634.22 3063 7.8460 GRS003003035 EUROB 02/07/2024 2.0700 - 4890350 2.1010 2.0620 10158796.83 1353 2.0710 GRS323003012 EUROC 02/07/2024 1.2600 - 42001 1.2800 1.2600 53316.75 50 1.2750 GRS439003005 EVROF 02/07/2024 1.4800 - 380 1.5000 1.4300 560.77 9 1.4500 GRS385113006 EXAE 02/07/2024 4.8450 - 34660 4.9000 4.7600 167246.25 187 4.9000 GRS395363005 EYAPS 02/07/2024 3.0800 - 2542 3.0900 3.0800 7839.28 6 3.0900 GRS428003008 EYDAP 02/07/2024 5.4100 - 29417 5.5100 5.4100 160292.09 262 5.4600 GRS359353000 FIER 02/07/2024 0.3590 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 FLEXO 02/07/2024 8.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS259003002 FOYRK 02/07/2024 3.8700 - 23508 3.9400 3.8600 91785.73 90 3.9000 GRS096003009 FRIGO 02/07/2024 0.2380 - 15120 0.2380 0.2380 3598.56 12 0.2380 GRS346003015 GEBKA 02/07/2024 1.4700 - 3128 1.4700 1.4000 4529.51 20 1.4400 GRS137003000 GEKTERNA 02/07/2024 16.4000 - 63876 16.6400 16.4000 1056953.18 490 16.4600 GRS145003000 HAIDE 02/07/2024 0.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS350263000 HTO 02/07/2024 13.5600 - 511554 13.6700 13.5000 6938079.89 2128 13.5100 GRS260333000 IATR 02/07/2024 1.5300 - 528 1.5850 1.5000 807.80 9 1.5850 GRS147233001 IKTIN 02/07/2024 0.3600 - 3906 0.3640 0.3600 1411.98 11 0.3605 GRS372003004 ILYDA 02/07/2024 1.7250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS475003018 INKAT 02/07/2024 5.0400 - 368972 5.1100 4.9900 1862745.79 365 5.1000 GRS432003028 INLIF 02/07/2024 4.7500 - 1022 4.7700 4.7000 4845.32 18 4.7500 GRS805003001 INLOT 02/07/2024 1.1620 - 369990 1.1760 1.1620 431906.95 248 1.1760 GRS343313003 INTEK 02/07/2024 5.5200 - 8781 5.5800 5.4700 48658.12 96 5.5300 GRS148003015 INTERCO 02/07/2024 2.4000 - 2325 2.4400 2.3800 5582.40 10 2.4200 GRS516003001 INTET 02/07/2024 1.2150 - 310 1.2200 1.1850 372.16 7 1.1850 GRS247003007 INTRK 02/07/2024 3.2300 - 61026 3.3350 3.2300 198762.34 230 3.3350 GRS087003000 KARE 02/07/2024 338.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS120003009 KEKR 02/07/2024 1.3650 - 100 1.3650 1.3650 136.50 2 1.3650 GRS070003009 KEPEN 02/07/2024 1.8200 - 1707 1.9900 1.8000 3106.86 24 1.9900 GRS438003006 KLM 02/07/2024 1.6100 - 9475 1.6300 1.5400 14982.04 39 1.6300 GRS474003001 KORDE 02/07/2024 0.4760 - 4610 0.4800 0.4610 2161.74 18 0.4700 GRS384003000 KREKA 02/07/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS224003004 KRI 02/07/2024 11.2500 - 2793 11.5000 11.2000 31510.30 21 11.5000 GRS469003024 KTILA 02/07/2024 1.8000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS354003006 KYLO 02/07/2024 2.6900 - 120 2.6900 2.6400 320.30 3 2.6700 GRS117123000 KYRI 02/07/2024 1.1200 - 320 1.1200 1.1150 358.25 3 1.1150 GRS295003008 KYSA 02/07/2024 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 LAMDA 02/07/2024 6.7400 - 86577 6.8400 6.6900 584867.09 372 6.7000 GRS245213004 LAMPS 02/07/2024 36.0000 - 150 36.0000 36.0000 5400.00 4 36.0000 GRS128003001 LANAC 02/07/2024 0.9200 - 155 0.9200 0.9150 141.85 4 0.9150 GRS047063003 LAVI 02/07/2024 0.8620 - 42000 0.8710 0.8460 35921.07 72 0.8620 GRS246003008 LEBEK 02/07/2024 0.2960 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090003005 LEBEP 02/07/2024 0.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090004003 LIVAN 02/07/2024 0.1250 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 LOGISMOS 02/07/2024 1.3900 - 304 1.3900 1.3500 415.06 6 1.3500 GRS461003006 MATHIO 02/07/2024 0.8120 - 1456 0.8420 0.8000 1182.69 12 0.8280 GRS374003002 MEDIC 02/07/2024 2.7000 - 1355 2.8300 2.6900 3685.08 34 2.8300 GRS424003002 MERKO 02/07/2024 40.8000 - 29 41.2000 40.4000 1181.00 5 40.4000 GRK014011008 MEVA 02/07/2024 3.9200 - 1046 3.9300 3.8400 4055.36 12 3.8800 GRS319103008 MIG 02/07/2024 3.6200 - 649 3.6200 3.5850 2334.84 16 3.6100 GRS314003013 MIN 02/07/2024 0.6600 - 20750 0.6650 0.5750 13205.84 63 0.5750 GRS237003009 MLS 02/07/2024 0.5700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS422003004 MODA 02/07/2024 3.1000 - 3152 3.4000 3.1000 10063.05 50 3.4000 GRS375183001 MOH 02/07/2024 23.0600 - 132939 23.5800 23.0600 3085650.38 1416 23.3400 GRS426003000 MOTO 02/07/2024 2.7050 - 13855 2.7600 2.7000 37566.44 79 2.7500 GRS488003005 MOYZK 02/07/2024 0.6900 - 70 0.6750 0.6750 47.25 1 0.6750 GRS054003009 MPITR 02/07/2024 0.5800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS092103001 MYTIL 02/07/2024 35.4600 - 135421 35.5800 35.2200 4792084.46 1255 35.3000 GRS393503008 NAKAS 02/07/2024 2.6400 - 50 2.7600 2.6800 135.20 5 2.6800 GRS387503006 NAYP 02/07/2024 0.9300 - 100 0.9300 0.9300 93.00 1 0.9300 GRS265003004 NOVAL 02/07/2024 2.7200 - 25640 2.7200 2.7000 69558.52 70 2.7200 GRS824003008 OLTH 02/07/2024 20.5000 - 391 21.0000 20.5000 8118.70 15 21.0000 GRS427003009 OLYMP 02/07/2024 2.4800 - 4934 2.4900 2.4300 12074.52 45 2.4300 GRS403003007 OPAP 02/07/2024 14.6700 - 193436 14.9000 14.6700 2853547.84 1057 14.7400 GRS419003009 OPTIMA 02/07/2024 11.9000 - 42775 12.1200 11.6400 507363.24 367 12.1200 GRS533003000 ORILINA 02/07/2024 0.9020 - 20800 0.9160 0.8950 18840.00 43 0.9160 GRS535003008 OTOEL 02/07/2024 11.4000 - 7299 11.4400 11.1800 82613.78 127 11.4400 GRS337003008 PAIR 02/07/2024 1.0750 - 2066 1.1000 1.0050 2221.09 19 1.1000 GRS275073005 PAP 02/07/2024 2.4500 - 3385 2.4600 2.4500 8311.81 24 2.4500 GRS065003014 PETRO 02/07/2024 8.1800 - 6540 8.2800 7.9800 52983.12 51 8.0000 GRS345503007 PLAKR 02/07/2024 14.9000 - 400 15.2000 14.9000 5966.00 4 14.9000 GRS326003019 PLAT 02/07/2024 3.8150 - 11992 3.8200 3.8000 45679.03 61 3.8150 GRS239003007 PPA 02/07/2024 25.3000 - 2297 25.3000 25.0500 57880.55 54 25.3000 GRS470003013 PPC 02/07/2024 11.1800 - 160360 11.2900 11.1000 1793530.40 707 11.2000 GRS434003000 PRD 02/07/2024 0.2600 - 15500 0.2600 0.2600 4030.00 5 0.2600 GRS184003002 PREMIA 02/07/2024 1.1220 - 31858 1.1260 1.1120 35686.92 66 1.1260 GRS497003012 PRODEA 02/07/2024 7.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003018 PROF 02/07/2024 4.5350 - 22134 4.6300 4.5150 101388.70 90 4.5500 GRS472003011 PROFK 02/07/2024 1.3900 - 3035 1.3900 1.3400 4122.06 27 1.3500 GRS095003000 QUAL 02/07/2024 1.2300 - 22399 1.2400 1.2100 27489.18 65 1.2160 GRS396003006 QUEST 02/07/2024 5.2600 - 12079 5.3000 5.2500 63741.57 72 5.3000 GRS310003009 REVOIL 02/07/2024 2.0000 - 145787 2.0400 1.8400 283015.67 369 1.8600 GRS473003002 SAR 02/07/2024 11.2000 - 17021 11.2000 10.9200 187375.62 275 10.9800 GRS204003008 SATOK 02/07/2024 0.0340 - 2760 0.0310 0.0310 85.56 1 0.0310 GRS156203002 SIDMA 02/07/2024 1.5550 - 2382 1.5750 1.4700 3592.15 27 1.5200 GRS484003009 SPACE 02/07/2024 6.5400 - 220 6.5400 6.5400 1438.80 3 6.5400 GRS402003008 SPIR 02/07/2024 0.1550 - 0 0.0000 0.0000 0.00 0 0.0000 GRS284183001 TATT 02/07/2024 11.0000 - 657 11.1500 10.8500 7218.00 11 11.1500 GRS001003045 TELL 02/07/2024 13.3500 - 1982 13.4000 13.2000 26391.60 39 13.3500 GRS004013009 TENERGY 02/07/2024 19.5100 - 215559 19.5900 19.4900 4214990.94 594 19.5000 GRS496003005 TITC 02/07/2024 28.6500 - 29421 29.2500 28.6500 847773.70 518 28.7500 BE0974338700 TPEIR 02/07/2024 3.5180 - 2366348 3.5900 3.5140 8385202.11 2391 3.5900 GRS014003032 TRASTOR 02/07/2024 1.1400 - 121 1.1100 1.1100 134.31 2 1.1100 GRS487003006 TRESTATES 02/07/2024 1.6120 - 48573 1.6160 1.5900 77704.96 73 1.6060 GRS534003009 VARNH 02/07/2024 0.2400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344003009 VIO 02/07/2024 5.7300 - 101118 5.8800 5.7300 586200.34 357 5.7900 BE0974271034 VIS 02/07/2024 0.1420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 VOSYS 02/07/2024 2.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS407183003 XYLEK 02/07/2024 0.2600 - 29003 0.2610 0.2580 7541.70 27 0.2610 GRS131003006 XYLEP 02/07/2024 0.4620 - 0 0.0000 0.0000 0.00 0 0.0000 GRS131004004 YALCO 02/07/2024 0.1620 - 1144 0.1460 0.1460 167.02 2 0.1460 GRS249003005