,,,,,,, ASCO,D,20240103,2.3800,2.3900,2.3400,2.3700,1163 AEGN,D,20240103,11.4600,11.5600,11.3800,11.4800,145891 AEGEK,D,20240103,0.0350,0.0350,0.0350,0.0350,0 AKRIT,D,20240103,1.1900,1.1900,1.1900,1.1900,0 ASTAK,D,20240103,8.5000,8.6600,8.3600,8.5600,858 ALPHA,D,20240103,1.5485,1.5490,1.5240,1.5435,4160473 ALMY,D,20240103,3.1200,3.1400,3.0200,3.0500,11169 ANDRO,D,20240103,6.5600,6.5600,6.4200,6.5000,2591 ANEK,D,20240103,0.2740,0.2740,0.2740,0.2740,0 ANEPO,D,20240103,0.3000,0.3000,0.3000,0.3000,0 IATR,D,20240103,1.8850,1.8850,1.8150,1.8600,7081 ATTICA,D,20240103,1.9900,1.9900,1.9450,1.9600,38064 ATEK,D,20240103,0.3000,0.3180,0.2920,0.3180,1131 AVE,D,20240103,0.4870,0.4920,0.4760,0.4760,58779 OTOEL,D,20240103,12.8600,13.0200,12.8000,13.0200,6756 AVAX,D,20240103,1.8580,1.8580,1.7140,1.7160,515761 TATT,D,20240103,11.7800,12.0000,11.4800,11.9600,1542 TELL,D,20240103,14.6000,14.9000,14.5000,14.7500,2003 TPEIR,D,20240103,3.2900,3.2980,3.2100,3.2100,1664643 BELA,D,20240103,25.0400,25.0400,24.6000,24.6600,147881 BIOKA,D,20240103,2.8200,2.8500,2.7800,2.8100,6077 BIOSK,D,20240103,1.1500,1.2500,1.1500,1.2150,73019 MPITR,D,20240103,0.5200,0.5200,0.5200,0.5200,0 MPK,D,20240103,0.0260,0.0260,0.0260,0.0260,0 MPP,D,20240103,0.0570,0.0570,0.0570,0.0570,0 BYTE,D,20240103,3.4950,3.4950,3.4950,3.4950,0 KAMP,D,20240103,2.4900,2.4900,2.4900,2.4900,0 CENTR,D,20240103,0.3840,0.3950,0.3800,0.3930,121242 CPI,D,20240103,0.6260,0.6480,0.6060,0.6380,10083 CRETA,D,20240103,1.0900,1.0900,1.0900,1.0900,0 DAIOS,D,20240103,3.4000,3.4000,3.4000,3.4000,0 DION,D,20240103,0.1100,0.1100,0.1100,0.1100,0 DOMIK,D,20240103,3.3900,3.4000,3.2800,3.4000,7393 DUR,D,20240103,0.2500,0.2500,0.2500,0.2500,0 DROME,D,20240103,0.3440,0.3440,0.3340,0.3430,4149 EKTER,D,20240103,4.4400,4.4500,4.3500,4.4500,41536 ELSTR,D,20240103,2.7100,2.7500,2.6600,2.7500,2031 ELGEK,D,20240103,0.5600,0.5600,0.5600,0.5600,0 ELIN,D,20240103,2.3800,2.4500,2.3800,2.4500,3100 ELLAKTOR,D,20240103,2.6200,2.6200,2.5650,2.5650,125988 ELTON,D,20240103,2.1700,2.2000,2.1500,2.1800,3004 ELTRK,D,20240103,3.3000,3.3000,3.3000,3.3000,0 ELBE,D,20240103,4.8400,4.8400,4.8400,4.8400,0 EUROB,D,20240103,1.6290,1.6290,1.6050,1.6050,1945631 EUROC,D,20240103,1.2250,1.2250,1.1850,1.2150,12047 EUPIC,D,20240103,7.8000,7.8000,7.8000,7.8000,0 EVROF,D,20240103,1.2500,1.3400,1.2500,1.2900,37541 EYDAP,D,20240103,6.1400,6.1400,5.9500,5.9500,43588 FGE,D,20240103,0.4800,0.4800,0.4800,0.4800,0 MERKO,D,20240103,46.8000,48.0000,46.8000,47.8000,17 FIER,D,20240103,0.3990,0.3990,0.3620,0.3720,2400 FLEXO,D,20240103,8.0000,8.0000,8.0000,8.0000,30 FORTH,D,20240103,0.3000,0.3000,0.3000,0.3000,0 FOYRK,D,20240103,4.1500,4.2100,4.1250,4.1250,89569 FRIGO,D,20240103,0.0665,0.0665,0.0655,0.0655,75343 GEKTERNA,D,20240103,13.1400,13.1400,13.0200,13.1000,25569 PRESD,D,20240103,5.7500,5.7500,5.7500,5.7500,0 GEBKA,D,20240103,1.8750,1.9300,1.8650,1.8900,11515 HAIDE,D,20240103,0.6400,0.6700,0.6400,0.6700,254 XAKO,D,20240103,1.7300,1.7300,1.7300,1.7300,0 EXAE,D,20240103,5.3300,5.3900,5.2600,5.2700,86418 ELPE,D,20240103,7.3100,7.3400,7.2700,7.3000,645661 HTO,D,20240103,13.1300,13.4900,13.0400,13.4000,390667 HYGEIA,D,20240103,0.9500,0.9500,0.9500,0.9500,0 IASO,D,20240103,1.5000,1.5000,1.5000,1.5000,0 INTEK,D,20240103,6.2700,6.4000,6.2000,6.2600,31011 DTP,D,20240103,9948.8799,9988.5703,9863.5898,9948.7197,122374 DTX,D,20240103,3160.7900,3164.1299,3128.1899,3160.0400,388178 .ATBA,D,20240103,1075.8101,1076.1300,1059.1000,1059.1000,9597676 DXM,D,20240103,7813.7402,7813.7402,7813.7402,7813.7402,0 DKY,D,20240103,4918.2700,4944.7700,4897.0801,4944.7700,1306762 .ATF140,D,20240103,755.7300,756.3700,750.3300,751.4600,16603609 .ATF,D,20240103,3161.4199,3163.2200,3136.7200,3143.6499,13177655 .ATF40,D,20240103,2273.7000,2281.0601,2252.7400,2253.6201,2819316 .ATG,D,20240103,1307.7000,1308.7600,1299.0900,1301.3400,72 DYG,D,20240103,522.9100,526.2000,509.2700,517.6800,608845 DBP,D,20240103,8322.5596,8379.4199,8268.2500,8297.4199,589095 DKO,D,20240103,5863.3799,5863.3799,5783.3701,5797.9502,2029128 DPA,D,20240103,5539.1299,5548.8999,5492.0801,5532.4199,2753897 DPO,D,20240103,14349.8203,14350.5801,14070.9902,14175.4600,312876 DPY,D,20240103,8501.2305,8519.2197,8333.6699,8368.2598,361181 UP-DOWN,D,20240103,48.0000,87.0000,48.0000,87.0000,0 DTL,D,20240103,3696.6399,3699.4199,3615.8000,3621.6001,712698 SAGD,D,20240103,2381.9600,2383.8701,2366.2800,2370.3799,15231416 DTA,D,20240103,2758.2700,2764.7800,2748.7000,2764.7800,1349225 IKTIN,D,20240103,0.4580,0.4590,0.4450,0.4540,31900 ILYDA,D,20240103,1.3300,1.3650,1.3200,1.3600,1268 QUEST,D,20240103,5.4900,5.5800,5.4600,5.5000,14642 LYK,D,20240103,2.7000,2.7000,2.7000,2.7000,0 INTET,D,20240103,1.4800,1.4800,1.4800,1.4800,0 INTRK,D,20240103,3.4700,3.5000,3.2950,3.3000,250282 INKAT,D,20240103,4.6950,4.8200,4.6800,4.7900,248505 INLOT,D,20240103,1.0880,1.0980,1.0760,1.0780,1203125 KANAK,D,20240103,4.3600,4.3600,4.3600,4.3600,0 KMOL,D,20240103,3.2200,3.2200,3.2200,3.2200,0 KARTZ,D,20240103,10.0000,10.0000,10.0000,10.0000,0 KARE,D,20240103,350.0000,350.0000,350.0000,350.0000,2 KEKR,D,20240103,1.8700,1.9600,1.8450,1.8500,22150 KEPEN,D,20240103,2.2000,2.2000,2.2000,2.2000,0 KLM,D,20240103,1.7300,1.7400,1.6700,1.6750,23503 KORDE,D,20240103,0.6040,0.6300,0.5860,0.6300,29814 KORRES,D,20240103,5.0800,5.0800,5.0800,5.0800,0 KREKA,D,20240103,0.2800,0.2800,0.2800,0.2800,0 KRI,D,20240103,9.6400,9.7800,9.6400,9.6800,10176 KTILA,D,20240103,1.8800,1.8800,1.8800,1.8800,0 KYRI,D,20240103,1.0250,1.0250,1.0250,1.0250,0 LAMDA,D,20240103,6.9950,7.1300,6.9450,7.1300,146248 LAMPS,D,20240103,30.0000,30.0000,30.0000,30.0000,0 LANAC,D,20240103,1.0000,1.0000,0.9900,1.0000,1700 LAVI,D,20240103,0.8020,0.8020,0.7800,0.7800,141141 LEBEK,D,20240103,0.3020,0.3020,0.3020,0.3020,0 LEBEP,D,20240103,0.3240,0.3240,0.3240,0.3240,0 LIVAN,D,20240103,0.1250,0.1250,0.1250,0.1250,0 KYLO,D,20240103,2.7500,2.7900,2.7400,2.7900,6265 MIG,D,20240103,4.9000,4.9000,4.7550,4.8300,2684 MATHIO,D,20240103,1.0900,1.1200,1.0900,1.1100,2415 MEDIC,D,20240103,3.3400,3.3400,3.2300,3.3400,6388 MEVA,D,20240103,3.8000,3.9000,3.8000,3.8200,1188 LOGISMOS,D,20240103,1.2400,1.2400,1.2200,1.2200,2450 MIN,D,20240103,0.5250,0.5300,0.5250,0.5250,78 MINOA,D,20240103,2.4000,2.4000,2.4000,2.4000,0 MLS,D,20240103,0.5700,0.5700,0.5700,0.5700,0 MODA,D,20240103,1.9500,1.9600,1.9500,1.9500,7000 MOTO,D,20240103,3.2800,3.2800,3.1800,3.2400,7006 MOH,D,20240103,24.0000,24.0200,23.6400,24.0200,26859 MOYZK,D,20240103,0.7600,0.7600,0.7500,0.7500,1500 MYTIL,D,20240103,37.1600,37.1600,36.8800,37.0400,97556 NAKAS,D,20240103,3.0000,3.0000,2.9000,2.9000,312 ETE,D,20240103,6.3700,6.3700,6.2220,6.2400,1825296 NEWS,D,20240103,0.5000,0.5000,0.5000,0.5000,0 NIKAS,D,20240103,1.2400,1.2400,1.2400,1.2400,0 NIR,D,20240103,0.2300,0.2300,0.2300,0.2300,0 OPAP,D,20240103,15.5500,15.6200,15.4000,15.6100,257193 PAIR,D,20240103,1.1300,1.1300,1.1300,1.1300,310 PAP,D,20240103,2.3200,2.3200,2.2700,2.3000,3945 PASAL,D,20240103,1.8900,1.8900,1.8900,1.8900,0 PERS,D,20240103,1.1500,1.1500,1.1500,1.1500,0 PETRO,D,20240103,9.5800,9.7000,9.4600,9.6000,34794 PPA,D,20240103,23.2000,23.5000,23.0000,23.3500,1784 PLAIS,D,20240103,4.5800,4.5800,4.5800,4.5800,0 PLAKR,D,20240103,15.9000,15.9000,15.3000,15.9000,80 PROF,D,20240103,4.2700,4.3200,4.2400,4.2700,27644 PRD,D,20240103,0.3800,0.3800,0.3600,0.3800,2350 PPC,D,20240103,11.7000,11.7000,11.4600,11.5000,459885 QUAL,D,20240103,0.6180,0.6480,0.6000,0.6460,106313 EYAPS,D,20240103,3.4500,3.4800,3.4200,3.4300,1516 OLTH,D,20240103,22.8000,23.0000,22.8000,23.0000,117 SAR,D,20240103,8.2600,8.3500,8.1800,8.2000,60258 KYSA,D,20240103,1.0400,1.0400,1.0400,1.0400,0 SATOK,D,20240103,0.0290,0.0295,0.0290,0.0295,2000 EPIL,D,20240103,0.1290,0.1300,0.1290,0.1300,9000 SELO,D,20240103,0.1000,0.1000,0.1000,0.1000,0 SFA,D,20240103,0.3400,0.3400,0.3400,0.3400,0 SIDMA,D,20240103,2.3000,2.3300,2.2800,2.3100,1531 SPACE,D,20240103,7.4000,7.4400,7.2400,7.3000,2946 SPIR,D,20240103,0.1820,0.2100,0.1820,0.2100,10295 OLYMP,D,20240103,2.6900,2.9000,2.6900,2.8400,88090 TENERGY,D,20240103,16.0700,16.1300,15.8600,15.9800,58826 NAYP,D,20240103,0.9800,1.0500,0.9700,1.0500,9393 PLAT,D,20240103,4.2000,4.2000,4.1700,4.1850,10914 TITP,D,20240103,18.9800,18.9800,18.9800,18.9800,0 TRASTOR,D,20240103,1.3700,1.3800,1.3400,1.3400,1442 AAAK,D,20240103,7.0000,7.7500,7.0000,7.3500,205 AAAP,D,20240103,9.0000,9.0000,9.0000,9.0000,0 PROFK,D,20240103,1.8550,1.8750,1.8500,1.8750,3680 VARG,D,20240103,0.1100,0.1100,0.1100,0.1100,0 VARNH,D,20240103,0.2400,0.2400,0.2400,0.2400,0 BIOT,D,20240103,0.2200,0.2200,0.2200,0.2200,3629 VIS,D,20240103,0.2480,0.2480,0.2440,0.2440,400 VOSYS,D,20240103,2.3000,2.3400,2.3000,2.3200,155 XYLEK,D,20240103,0.3460,0.3520,0.3360,0.3440,71667 XYLEP,D,20240103,0.3300,0.3300,0.3300,0.3300,0 YALCO,D,20240103,0.2000,0.2000,0.1900,0.1900,8125 GED,D,20240103,0.0125,0.0125,0.0125,0.0125,0 FTSEGTI,D,20240103,3883.5100,3894.8501,3846.5901,3865.9700,4565629 REVOIL,D,20240103,1.8600,1.8600,1.8000,1.8100,22926 PPAK,D,20240103,6.4000,6.4000,6.4000,6.4000,0 DAP,D,20240103,4532.7300,4532.8599,4458.0601,4478.8901,226755 DMK,D,20240103,4895.9399,4895.9399,4895.9399,4895.9399,0 FTSEB,D,20240103,417.0100,421.3500,411.5700,420.8000,17441776 FTSEMSFW,D,20240103,5571.2002,5585.7598,5461.3101,5527.7700,104197 DEA,D,20240103,9452.2402,9663.7500,9427.9102,9604.9404,1743907 EX,D,20240103,4.1000,4.1000,4.1000,4.1000,0 EEE,D,20240103,26.5000,26.8000,26.5000,26.6300,11310 FTSENTR,D,20240103,740.5900,740.5900,740.5900,740.5900,0 BIO,D,20240103,5.2900,5.6200,5.2900,5.5300,257947 ANEP,D,20240103,0.0720,0.0720,0.0720,0.0720,0 GRIV,D,20240103,11.2400,11.2400,11.2400,11.2400,0 CENER,D,20240103,7.1800,7.1800,7.0300,7.1000,69041 ADMIE,D,20240103,2.2200,2.2400,2.1900,2.2300,121777 BRIQ,D,20240103,1.8850,1.8850,1.8800,1.8800,16815 ELHA,D,20240103,1.9100,2.0300,1.9100,2.0300,542458 DME,D,20240103,1963.8600,1963.8600,1963.8600,1963.8600,0 ELBIO,D,20240103,2.6000,2.6000,2.6000,2.6000,0 CNLCAP,D,20240103,7.8500,8.0000,7.7500,7.8500,1630 TITC,D,20240103,21.4000,21.5000,20.9000,21.2500,37609 .ATIN,D,20240103,2980.9199,2980.9199,2935.0601,2957.9900,350 EPSIL,D,20240103,9.5800,9.5800,9.3200,9.4800,3812 CAIROMEZ,D,20240103,0.1940,0.1980,0.1885,0.1965,739517 ENTER,D,20240103,6.4800,6.5000,6.4200,6.4400,4775 FOODL,D,20240103,0.4260,0.4280,0.4140,0.4200,8170 PERF,D,20240103,4.7650,5.1500,4.7000,5.0400,44325 PRODEA,D,20240103,7.3500,7.3500,7.3500,7.3500,0 ATRUST,D,20240103,6.4000,6.4000,6.0000,6.1500,2804 ASEXCH,D,20240103,1307.7000,1308.7600,1299.0900,1301.3400,19056234 ASI,D,20240103,7090.9702,7105.9302,7024.1201,7064.5601,1648379 ASIP,D,20240103,4561.2202,4564.2798,4518.0898,4536.6899,2521609 FTSED,D,20240103,3794.7900,3802.2100,3769.9099,3780.3000,1956663 HELMSI,D,20240103,1950.7800,1952.0400,1943.2300,1948.3101,4096517 DAS,D,20240103,2980.9199,2980.9199,2935.0601,2957.9900,350 DEM,D,20240103,1187.6600,1202.4500,1180.9700,1185.6500,131376 DOM,D,20240103,1307.7000,1308.7600,1299.0900,1301.3400,19056234 DPP,D,20240103,8121.8799,8220.8604,7949.2798,7949.2798,56685 DXY,D,20240103,1349.0100,1349.0100,1326.7800,1331.7200,52995 ETFASE,D,20240103,8.0500,8.0500,8.0500,8.0500,0 ETFGT30P,D,20240103,5.9300,5.9300,5.9300,5.9300,0 TPTK,D,20240103,0.0080,0.0080,0.0080,0.0080,0 ALTEC,D,20240103,0.0120,0.0120,0.0120,0.0120,0 PREMIA,D,20240103,1.1800,1.1800,1.1680,1.1680,50456 BLEKEDROS,D,20240103,3.2500,3.2700,3.2500,3.2500,2610 DIMAND,D,20240103,10.2500,10.4000,9.9200,10.1000,54594 INLIF,D,20240103,5.1000,5.3000,5.1000,5.1800,58930 REALCONS,D,20240103,2.5800,2.7300,2.5800,2.7000,29537 GCMEZZ,D,20240103,0.5050,0.5200,0.5050,0.5110,58334 PVMEZZ,D,20240103,0.0475,0.0487,0.0470,0.0485,651978 SUNMEZZ,D,20240103,0.2165,0.2165,0.2110,0.2135,197403 ACAG,D,20240103,6.2500,6.3000,6.2000,6.2500,5466