Symbol | Open | High | Low | Close | Percent | Change | Volume | ALPHA | 1.19 | 1.20 | 1.17 | 1.19 | 0.00 | 0.00 | 19602660 | EUROB | 1.18 | 1.19 | 1.17 | 1.18 | 0.00 | 0.00 | 15858636 | TPEIR | 1.72 | 1.77 | 1.71 | 1.77 | 2.91 | 0.05 | 10429646 | MIG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 7893733 | ETE | 4.11 | 4.13 | 4.07 | 4.11 | -0.24 | -0.01 | 4098077 | FORTH | 21.40 | 22.00 | 21.10 | 21.20 | -0.47 | -0.10 | 3547600 | PVMEZZ | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 2838132 | HTO | 14.75 | 14.76 | 14.58 | 14.60 | -0.68 | -0.10 | 1745244 | OPAP | 13.30 | 13.36 | 13.20 | 13.20 | -0.15 | -0.02 | 1086102 | TATT | 0.10 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00 | 1004082 | PPC | 7.31 | 7.40 | 7.24 | 7.27 | -0.41 | -0.03 | 996304 | ADMIE | 1.80 | 1.81 | 1.77 | 1.77 | -1.67 | -0.03 | 814175 | MYTIL | 21.50 | 21.66 | 21.36 | 21.54 | 0.75 | 0.16 | 722061 | EXAE | 3.54 | 3.60 | 3.50 | 3.56 | 1.14 | 0.04 | 653751 | BELA | 16.75 | 16.81 | 16.61 | 16.70 | 0.00 | 0.00 | 466742 | INKAT | 1.50 | 1.64 | 1.49 | 1.61 | 7.33 | 0.11 | 413200 | MOH | 23.82 | 23.82 | 23.28 | 23.40 | -1.76 | -0.42 | 409319 | CENER | 3.30 | 3.42 | 3.30 | 3.42 | 3.64 | 0.12 | 369089 | INLOT | 0.64 | 0.65 | 0.62 | 0.65 | 1.56 | 0.01 | 339618 | LAMDA | 5.75 | 5.75 | 5.70 | 5.71 | -0.17 | -0.01 | 339433 | TENERGY | 20.38 | 20.84 | 20.20 | 20.46 | -0.39 | -0.08 | 332046 | ELPE | 7.52 | 7.52 | 7.30 | 7.30 | -1.08 | -0.08 | 329904 | ELLAKTOR | 2.05 | 2.13 | 2.03 | 2.06 | 0.00 | 0.00 | 304261 | GEKTERNA | 11.72 | 11.90 | 11.52 | 11.90 | 2.94 | 0.34 | 289523 | AEGN | 5.60 | 5.76 | 5.51 | 5.67 | 1.07 | 0.06 | 223164 | FRIGO | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 217608 | TITC | 13.80 | 13.86 | 13.50 | 13.50 | -2.60 | -0.36 | 201511 | EYDAP | 6.77 | 6.83 | 6.70 | 6.76 | 0.30 | 0.02 | 192069 | IKTIN | 0.56 | 0.57 | 0.55 | 0.57 | 1.79 | 0.01 | 173315 | CAIROMEZ | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 165205 | LAVI | 0.45 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00 | 159823 | SAR | 7.11 | 7.34 | 7.08 | 7.31 | 2.67 | 0.19 | 156441 | ATTICA | 2.36 | 2.38 | 2.32 | 2.35 | -0.84 | -0.02 | 150967 | ANEK | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 139600 | ELHA | 1.71 | 1.74 | 1.71 | 1.73 | 1.17 | 0.02 | 122692 | VIO | 4.20 | 4.32 | 4.20 | 4.25 | 1.19 | 0.05 | 118718 | PREMIA | 1.10 | 1.13 | 1.08 | 1.08 | -2.70 | -0.03 | 105391 | FOYRK | 3.60 | 3.62 | 3.59 | 3.60 | -0.83 | -0.03 | 85665 | INTRK | 1.89 | 1.89 | 1.82 | 1.85 | -1.60 | -0.03 | 85001 | PRD | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 83000 | AVAX | 0.90 | 0.90 | 0.88 | 0.89 | 0.00 | 0.00 | 80125 | EPIL | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 | 60500 | KLM | 0.57 | 0.60 | 0.57 | 0.59 | 3.51 | 0.02 | 55497 | INTET | 1.09 | 1.12 | 1.08 | 1.08 | 0.00 | 0.00 | 49360 | PLAT | 4.46 | 4.46 | 4.39 | 4.42 | -0.67 | -0.03 | 49133 | OTOEL | 10.24 | 10.34 | 10.14 | 10.30 | 0.59 | 0.06 | 43195 | PROF | 2.91 | 3.00 | 2.91 | 2.96 | 3.50 | 0.10 | 40215 | INTEK | 3.51 | 3.51 | 3.46 | 3.49 | -0.29 | -0.01 | 39784 | EEE | 22.37 | 22.39 | 22.11 | 22.30 | 0.36 | 0.08 | 34536 | EKTER | 1.53 | 1.56 | 1.50 | 1.53 | -1.92 | -0.03 | 30277 | |
|