,,,,,,, ASCO,D,20240202,2.4800,2.4900,2.4500,2.4900,3447 AEGN,D,20240202,12.2200,12.4200,12.2000,12.4000,126919 AEGEK,D,20240202,0.0350,0.0350,0.0350,0.0350,0 AKRIT,D,20240202,0.8200,1.0500,0.8200,1.0400,1922 ASTAK,D,20240202,9.6000,10.4000,9.6000,10.4000,4696 ALPHA,D,20240202,1.7200,1.7465,1.7200,1.7350,13080654 ALMY,D,20240202,2.8700,2.9500,2.8700,2.8900,11130 ANDRO,D,20240202,6.9000,6.9400,6.8000,6.8800,2179 ANEK,D,20240202,0.2740,0.2740,0.2740,0.2740,0 ANEPO,D,20240202,0.3000,0.3000,0.3000,0.3000,0 IATR,D,20240202,1.8800,1.9600,1.8200,1.9300,28117 ATTICA,D,20240202,1.9300,1.9500,1.9200,1.9450,34079 ATEK,D,20240202,0.3180,0.3180,0.3180,0.3180,0 AVE,D,20240202,0.5300,0.5420,0.5140,0.5160,56900 OTOEL,D,20240202,13.2000,13.2000,13.0000,13.0000,27364 AVAX,D,20240202,1.6520,1.7200,1.6520,1.6640,128571 TATT,D,20240202,11.3000,11.3500,10.8500,11.3500,4081 TELL,D,20240202,13.8500,14.0500,13.8500,13.9000,6528 TPEIR,D,20240202,3.8300,3.8760,3.7640,3.8200,4685238 BELA,D,20240202,26.5400,26.8800,26.4600,26.6000,306976 BIOKA,D,20240202,2.8400,2.8700,2.7800,2.8000,7112 BIOSK,D,20240202,1.2750,1.2950,1.2600,1.2850,19679 MPITR,D,20240202,0.5100,0.5100,0.5100,0.5100,1000 MPK,D,20240202,0.0260,0.0260,0.0260,0.0260,0 MPP,D,20240202,0.0570,0.0570,0.0570,0.0570,0 BYTE,D,20240202,3.4950,3.4950,3.4950,3.4950,0 KAMP,D,20240202,2.3100,2.3200,2.3100,2.3100,1265 CENTR,D,20240202,0.3900,0.3990,0.3850,0.3900,69642 CPI,D,20240202,0.7000,0.7160,0.6780,0.7160,18933 CRETA,D,20240202,1.0900,1.0900,1.0900,1.0900,0 DAIOS,D,20240202,3.1800,3.6000,3.1800,3.6000,500 DION,D,20240202,0.1100,0.1100,0.1100,0.1100,0 DOMIK,D,20240202,4.1400,4.1700,3.9800,4.0700,16455 DUR,D,20240202,0.2500,0.2500,0.2500,0.2500,0 DROME,D,20240202,0.3820,0.3820,0.3650,0.3660,24932 EKTER,D,20240202,4.3100,4.4300,4.3000,4.3000,57222 ELSTR,D,20240202,2.6500,2.7500,2.6500,2.7300,79891 ELGEK,D,20240202,0.5600,0.5600,0.5600,0.5600,0 ELIN,D,20240202,2.4000,2.4700,2.3800,2.4300,3205 ELLAKTOR,D,20240202,2.4800,2.5200,2.4550,2.5200,251983 ELTON,D,20240202,1.9950,2.0000,1.9500,1.9650,36913 ELTRK,D,20240202,3.3000,3.3000,3.3000,3.3000,0 ELBE,D,20240202,4.9200,5.1000,4.8200,5.1000,1611 EUROB,D,20240202,1.8260,1.8650,1.8200,1.8200,6660455 EUROC,D,20240202,1.1700,1.1700,1.1500,1.1550,14132 EUPIC,D,20240202,7.8000,7.8000,7.8000,7.8000,0 EVROF,D,20240202,1.3200,1.3600,1.3100,1.3300,3082 EYDAP,D,20240202,5.8400,5.8700,5.7300,5.8100,37414 FGE,D,20240202,0.4800,0.4800,0.4800,0.4800,0 MERKO,D,20240202,47.8000,48.0000,44.4000,46.4000,94 FIER,D,20240202,0.4060,0.4200,0.4000,0.4100,19998 FLEXO,D,20240202,7.9500,8.0000,7.9500,8.0000,1495 FORTH,D,20240202,0.3000,0.3000,0.3000,0.3000,0 FOYRK,D,20240202,4.1850,4.2450,4.1700,4.2000,126714 FRIGO,D,20240202,0.4020,0.4020,0.4020,0.4020,210738 GEKTERNA,D,20240202,14.1600,14.2400,14.0000,14.0600,154149 PRESD,D,20240202,5.7500,5.7500,5.7500,5.7500,0 GEBKA,D,20240202,1.7500,1.7900,1.7500,1.7850,7595 HAIDE,D,20240202,0.7100,0.8000,0.7100,0.8000,32 XAKO,D,20240202,1.7300,1.7300,1.7300,1.7300,0 EXAE,D,20240202,5.7200,5.8000,5.6600,5.7000,376662 ELPE,D,20240202,7.4000,7.4600,7.3500,7.3900,570441 HTO,D,20240202,12.8500,12.9500,12.8100,12.8500,340502 HYGEIA,D,20240202,0.9500,0.9500,0.9500,0.9500,0 IASO,D,20240202,1.5000,1.5000,1.5000,1.5000,0 INTEK,D,20240202,6.4800,6.5200,6.4400,6.5000,49507 DTP,D,20240202,9948.8799,9988.5703,9863.5898,9948.7197,122374 DTX,D,20240202,3160.7900,3164.1299,3128.1899,3160.0400,388178 .ATBA,D,20240202,1210.1899,1221.2400,1209.1801,1210.6801,27296476 DXM,D,20240202,7813.7402,7813.7402,7813.7402,7813.7402,0 DKY,D,20240202,4918.2700,4944.7700,4897.0801,4944.7700,1306762 .ATF140,D,20240202,803.6400,809.6200,803.6400,805.0600,35450688 .ATF,D,20240202,3372.1899,3396.9099,3372.1899,3377.6101,31075672 .ATF40,D,20240202,2337.7500,2356.9299,2334.4700,2337.3701,3352914 .ATG,D,20240202,1382.5800,1392.2700,1382.5800,1385.0100,138 DYG,D,20240202,522.9100,526.2000,509.2700,517.6800,608845 DBP,D,20240202,8322.5596,8379.4199,8268.2500,8297.4199,589095 DKO,D,20240202,5863.3799,5863.3799,5783.3701,5797.9502,2029128 DPA,D,20240202,5539.1299,5548.8999,5492.0801,5532.4199,2753897 DPO,D,20240202,14349.8203,14350.5801,14070.9902,14175.4600,312876 DPY,D,20240202,8501.2305,8519.2197,8333.6699,8368.2598,361181 UP-DOWN,D,20240202,89.0000,89.0000,49.0000,49.0000,0 DTL,D,20240202,3696.6399,3699.4199,3615.8000,3621.6001,712698 SAGD,D,20240202,2520.9299,2538.5901,2520.9299,2525.3501,33617620 DTA,D,20240202,2758.2700,2764.7800,2748.7000,2764.7800,1349225 IKTIN,D,20240202,0.4460,0.4500,0.4400,0.4450,228105 ILYDA,D,20240202,1.4600,1.4650,1.4200,1.4200,9367 QUEST,D,20240202,5.4000,5.4000,5.1900,5.2800,45371 LYK,D,20240202,2.7000,2.7000,2.7000,2.7000,0 INTET,D,20240202,1.3550,1.3600,1.3200,1.3450,5559 INTRK,D,20240202,3.8300,3.8650,3.7400,3.7900,192266 INKAT,D,20240202,4.9500,4.9800,4.8500,4.8750,330554 INLOT,D,20240202,1.1840,1.2080,1.1720,1.1760,1516192 KANAK,D,20240202,4.3600,4.3600,4.3600,4.3600,0 KMOL,D,20240202,3.2200,3.2200,3.2200,3.2200,0 KARTZ,D,20240202,10.0000,10.0000,10.0000,10.0000,0 KARE,D,20240202,332.0000,338.0000,332.0000,338.0000,20 KEKR,D,20240202,1.6400,1.6550,1.6100,1.6250,15258 KEPEN,D,20240202,2.0800,2.0800,2.0200,2.0200,65 KLM,D,20240202,1.5700,1.6050,1.5300,1.5700,42706 KORDE,D,20240202,0.6580,0.6780,0.6380,0.6620,30982 KORRES,D,20240202,5.0800,5.0800,5.0800,5.0800,0 KREKA,D,20240202,0.2800,0.2800,0.2800,0.2800,0 KRI,D,20240202,9.8800,9.9800,9.8600,9.9000,26248 KTILA,D,20240202,1.8200,1.8200,1.8200,1.8200,0 KYRI,D,20240202,1.0500,1.0850,1.0500,1.0750,949 LAMDA,D,20240202,7.0000,7.0700,6.9100,6.9250,73871 LAMPS,D,20240202,29.2000,29.6000,29.2000,29.6000,360 LANAC,D,20240202,1.0600,1.0600,1.0600,1.0600,0 LAVI,D,20240202,0.8760,0.8940,0.8740,0.8740,152016 LEBEK,D,20240202,0.2740,0.2800,0.2740,0.2800,56 LEBEP,D,20240202,0.2880,0.2880,0.2880,0.2880,224 LIVAN,D,20240202,0.1250,0.1250,0.1250,0.1250,0 KYLO,D,20240202,2.8100,2.9000,2.8100,2.8800,20092 MIG,D,20240202,4.5050,4.8000,4.5050,4.7700,8120 MATHIO,D,20240202,1.0100,1.1600,1.0100,1.1600,986 MEDIC,D,20240202,3.2300,3.2300,3.1000,3.1800,2368 MEVA,D,20240202,3.7800,3.7800,3.7800,3.7800,841 LOGISMOS,D,20240202,1.2000,1.2300,1.2000,1.2300,2746 MIN,D,20240202,0.7000,0.7200,0.7000,0.7150,10940 MINOA,D,20240202,2.4000,2.4000,2.4000,2.4000,0 MLS,D,20240202,0.5700,0.5700,0.5700,0.5700,0 MODA,D,20240202,2.6600,2.7000,2.5800,2.6600,5006 MOTO,D,20240202,3.0300,3.1100,3.0300,3.0800,33712 MOH,D,20240202,25.4400,25.6600,25.1800,25.4400,95668 MOYZK,D,20240202,0.7050,0.7450,0.6900,0.7450,1000 MYTIL,D,20240202,38.4000,38.6600,37.9200,38.1600,187357 NAKAS,D,20240202,2.6600,2.9800,2.6600,2.8400,354 ETE,D,20240202,7.1300,7.2300,7.0720,7.1260,2870129 NEWS,D,20240202,0.5000,0.5000,0.5000,0.5000,0 NIKAS,D,20240202,1.2400,1.2400,1.2400,1.2400,0 NIR,D,20240202,0.2300,0.2300,0.2300,0.2300,0 OPAP,D,20240202,16.2100,16.3500,16.1000,16.3500,227318 PAIR,D,20240202,1.5800,1.5800,1.4200,1.4700,1173 PAP,D,20240202,2.3900,2.3900,2.3700,2.3800,4332 PASAL,D,20240202,1.8900,1.8900,1.8900,1.8900,0 PERS,D,20240202,1.1500,1.1500,1.1500,1.1500,0 PETRO,D,20240202,9.5000,9.5000,9.4000,9.4800,4300 PPA,D,20240202,24.8000,24.9000,24.6000,24.9000,5193 PLAIS,D,20240202,4.5800,4.5800,4.5800,4.5800,0 PLAKR,D,20240202,15.1000,15.1000,15.1000,15.1000,240 PROF,D,20240202,4.0600,4.0800,4.0100,4.0300,22013 PRD,D,20240202,0.3600,0.3600,0.3500,0.3500,9300 PPC,D,20240202,12.4600,12.6700,12.4100,12.4900,456278 QUAL,D,20240202,0.8440,0.8620,0.8220,0.8260,119304 EYAPS,D,20240202,3.2600,3.3000,3.2400,3.2900,3188 OLTH,D,20240202,21.9000,22.0000,21.3000,21.5000,3062 SAR,D,20240202,8.8100,9.0500,8.8100,8.9000,36805 KYSA,D,20240202,1.0700,1.0700,1.0700,1.0700,0 SATOK,D,20240202,0.0540,0.0540,0.0540,0.0540,319679 EPIL,D,20240202,0.1350,0.1350,0.1350,0.1350,17250 SELO,D,20240202,0.1000,0.1000,0.1000,0.1000,0 SFA,D,20240202,0.3400,0.3400,0.3400,0.3400,0 SIDMA,D,20240202,2.1900,2.1900,2.0900,2.1500,5854 SPACE,D,20240202,7.7600,7.7600,7.5400,7.5600,1026 SPIR,D,20240202,0.2100,0.2100,0.2100,0.2100,5417 OLYMP,D,20240202,2.8700,3.0000,2.8700,2.9800,48999 TENERGY,D,20240202,15.0100,15.2400,15.0100,15.0700,81246 NAYP,D,20240202,1.3000,1.3000,1.2000,1.2300,14008 PLAT,D,20240202,4.4450,4.4950,4.4200,4.4500,11397 TITP,D,20240202,18.9800,18.9800,18.9800,18.9800,0 TRASTOR,D,20240202,1.2500,1.3400,1.2300,1.3400,285 AAAK,D,20240202,6.6500,6.8500,6.6500,6.8500,200 AAAP,D,20240202,9.0000,9.0000,9.0000,9.0000,0 PROFK,D,20240202,1.8250,1.8250,1.7500,1.7850,564 VARG,D,20240202,0.1100,0.1100,0.1100,0.1100,0 VARNH,D,20240202,0.2400,0.2400,0.2400,0.2400,0 BIOT,D,20240202,0.2800,0.2800,0.2800,0.2800,19155 VIS,D,20240202,0.2260,0.2420,0.2260,0.2420,1000 VOSYS,D,20240202,2.3400,2.3400,2.3400,2.3400,170 XYLEK,D,20240202,0.3780,0.3780,0.3570,0.3680,128854 XYLEP,D,20240202,0.3820,0.3820,0.3820,0.3820,0 YALCO,D,20240202,0.1970,0.1970,0.1970,0.1970,0 GED,D,20240202,0.0125,0.0125,0.0125,0.0125,0 FTSEGTI,D,20240202,3883.5100,3894.8501,3846.5901,3865.9700,4565629 REVOIL,D,20240202,1.8700,1.8950,1.8200,1.8700,6342 PPAK,D,20240202,6.4000,6.4000,6.4000,6.4000,0 DAP,D,20240202,4532.7300,4532.8599,4458.0601,4478.8901,226755 DMK,D,20240202,4895.9399,4895.9399,4895.9399,4895.9399,0 FTSEB,D,20240202,417.0100,421.3500,411.5700,420.8000,17441776 FTSEMSFW,D,20240202,5571.2002,5585.7598,5461.3101,5527.7700,104197 DEA,D,20240202,12454.1104,13046.9902,12454.1104,12995.2803,13256831 EX,D,20240202,4.1000,4.1000,4.1000,4.1000,0 EEE,D,20240202,27.3600,27.5600,27.1700,27.4000,8193 FTSENTR,D,20240202,740.5900,740.5900,740.5900,740.5900,0 BIO,D,20240202,6.3800,6.5600,6.3800,6.4200,189344 ANEP,D,20240202,0.0720,0.0720,0.0720,0.0720,0 GRIV,D,20240202,11.2400,11.2400,11.2400,11.2400,0 CENER,D,20240202,7.3100,7.4200,7.3000,7.3500,301936 ADMIE,D,20240202,2.2150,2.2300,2.1900,2.2000,334517 BRIQ,D,20240202,1.9600,1.9700,1.9500,1.9500,39700 ELHA,D,20240202,2.3300,2.3850,2.3200,2.3250,193085 DME,D,20240202,1963.8600,1963.8600,1963.8600,1963.8600,0 ELBIO,D,20240202,2.6000,2.6000,2.6000,2.6000,0 CNLCAP,D,20240202,7.9000,7.9000,7.9000,7.9000,26 TITC,D,20240202,24.3000,24.5000,24.1500,24.3000,66975 .ATIN,D,20240202,2980.9199,2980.9199,2935.0601,2957.9900,350 EPSIL,D,20240202,9.3000,9.3000,9.1800,9.2900,27855 CAIROMEZ,D,20240202,0.3300,0.3590,0.3300,0.3590,1835276 ENTER,D,20240202,6.3400,6.5400,6.3400,6.4000,35710 FOODL,D,20240202,0.4240,0.4400,0.4100,0.4240,6930 PERF,D,20240202,5.3400,5.3600,5.2400,5.3500,30906 PRODEA,D,20240202,7.2000,7.3500,7.2000,7.3500,245 ATRUST,D,20240202,6.6500,6.6500,6.6000,6.6500,908 ASEXCH,D,20240202,1382.5800,1392.2700,1382.5800,1385.0100,49898224 ASI,D,20240202,7090.9702,7105.9302,7024.1201,7064.5601,1648379 ASIP,D,20240202,4561.2202,4564.2798,4518.0898,4536.6899,2521609 FTSED,D,20240202,3966.9900,3982.9399,3956.1201,3965.1101,2450813 HELMSI,D,20240202,2027.4100,2038.5100,2025.5400,2026.9301,4638054 DAS,D,20240202,2980.9199,2980.9199,2935.0601,2957.9900,350 DEM,D,20240202,1187.6600,1202.4500,1180.9700,1185.6500,131376 DOM,D,20240202,1382.5800,1392.2700,1382.5800,1385.0100,49898224 DPP,D,20240202,8121.8799,8220.8604,7949.2798,7949.2798,56685 DXY,D,20240202,1349.0100,1349.0100,1326.7800,1331.7200,52995 ETFASE,D,20240202,8.0500,8.0500,8.0500,8.0500,0 ETFGT30P,D,20240202,5.9300,5.9300,5.9300,5.9300,0 TPTK,D,20240202,0.0080,0.0080,0.0080,0.0080,0 ALTEC,D,20240202,0.0120,0.0120,0.0120,0.0120,0 PREMIA,D,20240202,1.1700,1.1700,1.1600,1.1640,83002 BLEKEDROS,D,20240202,3.3100,3.3200,3.3100,3.3200,4085 DIMAND,D,20240202,10.0000,10.1500,9.9200,10.0000,14592 INLIF,D,20240202,4.9100,5.1800,4.9000,4.9500,17306 REALCONS,D,20240202,2.8300,2.9500,2.8200,2.9400,29110 GCMEZZ,D,20240202,0.7550,0.7980,0.7470,0.7780,606787 PVMEZZ,D,20240202,0.0900,0.0979,0.0892,0.0959,9147913 SUNMEZZ,D,20240202,0.3190,0.3450,0.3190,0.3385,1623559 ACAG,D,20240202,5.9000,6.0000,5.9000,5.9000,8604 OPTIMA,D,20240202,7.3100,7.5700,7.3100,7.5000,107395 ORILINA,D,20240202,0.9480,0.9550,0.9430,0.9440,20574