,,,,,,, ASCO,D,20240205,2.4900,2.5100,2.4900,2.5100,9248 AEGN,D,20240205,12.4200,12.6000,12.3200,12.5600,151157 AEGEK,D,20240205,0.0350,0.0350,0.0350,0.0350,0 AKRIT,D,20240205,1.0000,1.0800,1.0000,1.0200,311 ASTAK,D,20240205,10.5000,10.5500,10.2000,10.3000,3514 ALPHA,D,20240205,1.7460,1.7760,1.7320,1.7680,9156587 ALMY,D,20240205,2.8900,2.9300,2.8400,2.8600,41523 ANDRO,D,20240205,6.8800,6.9200,6.8600,6.8600,3096 ANEK,D,20240205,0.2740,0.2740,0.2740,0.2740,0 ANEPO,D,20240205,0.3000,0.3000,0.3000,0.3000,0 IATR,D,20240205,1.8500,2.0300,1.8000,1.9500,33863 ATTICA,D,20240205,1.9800,2.1000,1.9550,2.0900,157680 ATEK,D,20240205,0.3200,0.3200,0.3180,0.3180,500 AVE,D,20240205,0.5100,0.5300,0.5100,0.5140,43800 OTOEL,D,20240205,13.0000,13.4000,12.9200,13.2800,196574 AVAX,D,20240205,1.6580,1.6900,1.6520,1.6880,237576 TATT,D,20240205,11.3500,11.5000,11.0500,11.3500,833 TELL,D,20240205,14.0000,14.0000,13.7500,13.8000,16221 TPEIR,D,20240205,3.8640,3.9300,3.8560,3.9100,4878558 BELA,D,20240205,26.8000,26.8000,26.2800,26.5400,220731 BIOKA,D,20240205,2.7900,2.8000,2.7400,2.7700,8543 BIOSK,D,20240205,1.2800,1.3050,1.2550,1.2700,48612 MPITR,D,20240205,0.5100,0.5100,0.5100,0.5100,380 MPK,D,20240205,0.0260,0.0260,0.0260,0.0260,0 MPP,D,20240205,0.0570,0.0570,0.0570,0.0570,0 BYTE,D,20240205,3.4950,3.4950,3.4950,3.4950,0 KAMP,D,20240205,2.3200,2.3200,2.3100,2.3100,75 CENTR,D,20240205,0.3850,0.3950,0.3810,0.3880,39284 CPI,D,20240205,0.7220,0.7220,0.7160,0.7220,3310 CRETA,D,20240205,1.0900,1.0900,1.0900,1.0900,0 DAIOS,D,20240205,3.6000,3.6000,3.6000,3.6000,0 DION,D,20240205,0.1100,0.1100,0.1100,0.1100,0 DOMIK,D,20240205,4.0200,4.2600,4.0000,4.0200,21867 DUR,D,20240205,0.2500,0.2500,0.2500,0.2500,0 DROME,D,20240205,0.3790,0.3790,0.3660,0.3700,1091 EKTER,D,20240205,4.3300,4.4000,4.1900,4.1900,51227 ELSTR,D,20240205,2.7400,2.8400,2.7200,2.8200,47424 ELGEK,D,20240205,0.5600,0.5600,0.5600,0.5600,0 ELIN,D,20240205,2.4200,2.4200,2.4200,2.4200,100 ELLAKTOR,D,20240205,2.5200,2.6050,2.5200,2.6000,282705 ELTON,D,20240205,1.9700,2.0500,1.9700,2.0100,37572 ELTRK,D,20240205,3.3000,3.3000,3.3000,3.3000,0 ELBE,D,20240205,5.1000,5.1000,5.1000,5.1000,19 EUROB,D,20240205,1.8200,1.9000,1.8200,1.9000,10445967 EUROC,D,20240205,1.1650,1.1750,1.1450,1.1600,23595 EUPIC,D,20240205,7.8000,7.8000,7.8000,7.8000,0 EVROF,D,20240205,1.3300,1.3400,1.2800,1.3200,9027 EYDAP,D,20240205,5.8100,5.8400,5.7000,5.7000,58963 FGE,D,20240205,0.4800,0.4800,0.4800,0.4800,0 MERKO,D,20240205,46.0000,46.2000,46.0000,46.0000,49 FIER,D,20240205,0.4100,0.4180,0.4060,0.4060,8260 FLEXO,D,20240205,8.0000,8.0000,7.9500,8.0000,2050 FORTH,D,20240205,0.3000,0.3000,0.3000,0.3000,0 FOYRK,D,20240205,4.2000,4.2100,4.1200,4.1900,115275 FRIGO,D,20240205,0.4020,0.4100,0.4020,0.4100,154651 GEKTERNA,D,20240205,14.2600,14.4800,14.1000,14.2600,296504 PRESD,D,20240205,5.7500,5.7500,5.7500,5.7500,0 GEBKA,D,20240205,1.7600,1.8000,1.7600,1.8000,8148 HAIDE,D,20240205,0.7600,0.8500,0.7600,0.8300,36501 XAKO,D,20240205,1.7300,1.7300,1.7300,1.7300,0 EXAE,D,20240205,5.7900,5.8100,5.7000,5.7300,134041 ELPE,D,20240205,7.4300,7.6200,7.3900,7.5500,1137994 HTO,D,20240205,12.8500,12.9700,12.8500,12.8700,338056 HYGEIA,D,20240205,0.9500,0.9500,0.9500,0.9500,0 IASO,D,20240205,1.5000,1.5000,1.5000,1.5000,0 INTEK,D,20240205,6.4900,6.5500,6.4300,6.5400,240920 DTP,D,20240205,9948.8799,9988.5703,9863.5898,9948.7197,122374 DTX,D,20240205,3160.7900,3164.1299,3128.1899,3160.0400,388178 .ATBA,D,20240205,1214.6801,1241.1100,1208.8800,1238.8300,27018564 DXM,D,20240205,7813.7402,7813.7402,7813.7402,7813.7402,0 DKY,D,20240205,4918.2700,4944.7700,4897.0801,4944.7700,1306762 .ATF140,D,20240205,807.6600,813.3100,804.4700,812.2900,35860792 .ATF,D,20240205,3388.6699,3414.7200,3374.4800,3410.1799,31750018 .ATF40,D,20240205,2343.5601,2351.0500,2334.5000,2344.4800,2721047 .ATG,D,20240205,1389.3900,1397.5699,1384.8101,1395.9900,145 DYG,D,20240205,522.9100,526.2000,509.2700,517.6800,608845 DBP,D,20240205,8322.5596,8379.4199,8268.2500,8297.4199,589095 DKO,D,20240205,5863.3799,5863.3799,5783.3701,5797.9502,2029128 DPA,D,20240205,5539.1299,5548.8999,5492.0801,5532.4199,2753897 DPO,D,20240205,14349.8203,14350.5801,14070.9902,14175.4600,312876 DPY,D,20240205,8501.2305,8519.2197,8333.6699,8368.2598,361181 UP-DOWN,D,20240205,79.0000,79.0000,54.0000,54.0000,0 DTL,D,20240205,3696.6399,3699.4199,3615.8000,3621.6001,712698 SAGD,D,20240205,2533.3501,2548.2700,2525.0000,2545.3799,34834476 DTA,D,20240205,2758.2700,2764.7800,2748.7000,2764.7800,1349225 IKTIN,D,20240205,0.4560,0.4610,0.4440,0.4555,450024 ILYDA,D,20240205,1.4400,1.5100,1.4400,1.5100,23275 QUEST,D,20240205,5.3200,5.3200,5.2300,5.3000,77007 LYK,D,20240205,2.7000,2.7000,2.7000,2.7000,0 INTET,D,20240205,1.3150,1.3850,1.3100,1.3600,5477 INTRK,D,20240205,3.8000,3.8200,3.7350,3.8000,141890 INKAT,D,20240205,4.8750,4.8800,4.8050,4.8500,503018 INLOT,D,20240205,1.1800,1.2000,1.1760,1.1800,583354 KANAK,D,20240205,4.3600,4.3600,4.3600,4.3600,0 KMOL,D,20240205,3.2200,3.2200,3.2200,3.2200,0 KARTZ,D,20240205,10.0000,10.0000,10.0000,10.0000,0 KARE,D,20240205,338.0000,338.0000,338.0000,338.0000,0 KEKR,D,20240205,1.6650,1.6650,1.6200,1.6300,17149 KEPEN,D,20240205,2.0000,2.0200,2.0000,2.0200,50 KLM,D,20240205,1.5900,1.6050,1.5400,1.5900,9324 KORDE,D,20240205,0.6420,0.6500,0.6360,0.6360,30920 KORRES,D,20240205,5.0800,5.0800,5.0800,5.0800,0 KREKA,D,20240205,0.2800,0.2800,0.2800,0.2800,0 KRI,D,20240205,10.1000,10.1000,9.7800,9.9000,68566 KTILA,D,20240205,1.8200,1.8200,1.8200,1.8200,0 KYRI,D,20240205,1.0150,1.0150,1.0150,1.0150,350 LAMDA,D,20240205,6.9500,7.0100,6.9050,6.9850,156234 LAMPS,D,20240205,30.0000,30.0000,30.0000,30.0000,140 LANAC,D,20240205,1.0600,1.0600,1.0600,1.0600,0 LAVI,D,20240205,0.8900,0.9080,0.8700,0.8820,267721 LEBEK,D,20240205,0.2800,0.2900,0.2800,0.2800,1224 LEBEP,D,20240205,0.2880,0.2880,0.2880,0.2880,0 LIVAN,D,20240205,0.1250,0.1250,0.1250,0.1250,0 KYLO,D,20240205,2.9300,2.9700,2.9100,2.9700,9508 MIG,D,20240205,4.7050,4.7800,4.5700,4.7100,9962 MATHIO,D,20240205,1.1400,1.2000,1.0000,1.1600,4542 MEDIC,D,20240205,3.2100,3.2100,3.1200,3.1700,8025 MEVA,D,20240205,3.7800,3.7800,3.7800,3.7800,196 LOGISMOS,D,20240205,1.2300,1.2300,1.2300,1.2300,250 MIN,D,20240205,0.6600,0.7100,0.6600,0.7050,872 MINOA,D,20240205,2.4000,2.4000,2.4000,2.4000,0 MLS,D,20240205,0.5700,0.5700,0.5700,0.5700,0 MODA,D,20240205,2.7000,2.7000,2.4400,2.6000,1622 MOTO,D,20240205,3.0800,3.1200,3.0500,3.1100,11511 MOH,D,20240205,25.5600,25.7000,25.3200,25.4200,99135 MOYZK,D,20240205,0.7400,0.8150,0.7200,0.7850,16512 MYTIL,D,20240205,38.2000,38.4400,37.9200,37.9200,121731 NAKAS,D,20240205,2.8400,2.8400,2.8400,2.8400,0 ETE,D,20240205,7.1260,7.2200,7.0320,7.1860,2539919 NEWS,D,20240205,0.5000,0.5000,0.5000,0.5000,0 NIKAS,D,20240205,1.2400,1.2400,1.2400,1.2400,0 NIR,D,20240205,0.2300,0.2300,0.2300,0.2300,0 OPAP,D,20240205,16.3500,16.5000,16.2900,16.5000,210425 PAIR,D,20240205,1.4800,1.4800,1.4000,1.4150,3451 PAP,D,20240205,2.3800,2.3800,2.3400,2.3600,5155 PASAL,D,20240205,1.8900,1.8900,1.8900,1.8900,0 PERS,D,20240205,1.1500,1.1500,1.1500,1.1500,0 PETRO,D,20240205,9.4800,9.7000,9.4800,9.6200,5350 PPA,D,20240205,24.8500,25.0500,24.7000,25.0500,14796 PLAIS,D,20240205,4.5800,4.5800,4.5800,4.5800,0 PLAKR,D,20240205,15.7000,15.7000,14.6000,15.0000,5746 PROF,D,20240205,4.0800,4.0800,4.0000,4.0400,39699 PRD,D,20240205,0.3500,0.3500,0.3500,0.3500,4000 PPC,D,20240205,12.5800,12.5800,12.4200,12.4700,646344 QUAL,D,20240205,0.8360,0.8860,0.8260,0.8720,218916 EYAPS,D,20240205,3.2900,3.3000,3.2200,3.2800,2210 OLTH,D,20240205,21.6000,22.3000,21.5000,22.0000,2447 SAR,D,20240205,8.9200,9.2300,8.9200,9.2300,29218 KYSA,D,20240205,0.9650,1.0700,0.9650,1.0700,35 SATOK,D,20240205,0.0540,0.0540,0.0540,0.0540,128326 EPIL,D,20240205,0.1400,0.1400,0.1400,0.1400,13220 SELO,D,20240205,0.1000,0.1000,0.1000,0.1000,0 SFA,D,20240205,0.3400,0.3400,0.3400,0.3400,0 SIDMA,D,20240205,2.1800,2.1800,2.1000,2.1300,3001 SPACE,D,20240205,7.5000,8.0000,7.4600,7.8600,3302 SPIR,D,20240205,0.1970,0.2100,0.1970,0.2100,1000 OLYMP,D,20240205,2.9300,2.9900,2.9300,2.9900,15830 TENERGY,D,20240205,15.0200,15.2300,14.9900,15.0300,160049 NAYP,D,20240205,1.3000,1.3000,1.1800,1.2200,8018 PLAT,D,20240205,4.4800,4.4800,4.3200,4.3900,16185 TITP,D,20240205,18.9800,18.9800,18.9800,18.9800,0 TRASTOR,D,20240205,1.3400,1.3400,1.3400,1.3400,0 AAAK,D,20240205,6.8500,6.8500,6.8500,6.8500,140 AAAP,D,20240205,9.0000,9.0000,9.0000,9.0000,0 PROFK,D,20240205,1.7850,1.7850,1.7000,1.7700,3888 VARG,D,20240205,0.1100,0.1100,0.1100,0.1100,0 VARNH,D,20240205,0.2400,0.2400,0.2400,0.2400,0 BIOT,D,20240205,0.3000,0.3000,0.3000,0.3000,46560 VIS,D,20240205,0.2420,0.2420,0.2420,0.2420,5000 VOSYS,D,20240205,2.3000,2.3600,2.3000,2.3400,297 XYLEK,D,20240205,0.3660,0.3760,0.3540,0.3740,64770 XYLEP,D,20240205,0.3820,0.3820,0.3820,0.3820,0 YALCO,D,20240205,0.1970,0.1970,0.1970,0.1970,0 GED,D,20240205,0.0125,0.0125,0.0125,0.0125,0 FTSEGTI,D,20240205,3883.5100,3894.8501,3846.5901,3865.9700,4565629 REVOIL,D,20240205,1.8700,1.9050,1.8550,1.8850,7125 PPAK,D,20240205,6.4000,6.4000,6.4000,6.4000,0 DAP,D,20240205,4532.7300,4532.8599,4458.0601,4478.8901,226755 DMK,D,20240205,4895.9399,4895.9399,4895.9399,4895.9399,0 FTSEB,D,20240205,417.0100,421.3500,411.5700,420.8000,17441776 FTSEMSFW,D,20240205,5571.2002,5585.7598,5461.3101,5527.7700,104197 DEA,D,20240205,13314.0898,13668.7803,13314.0898,13523.9600,16666219 EX,D,20240205,4.1000,4.1000,4.1000,4.1000,0 EEE,D,20240205,27.5600,27.5600,27.2400,27.3600,23029 FTSENTR,D,20240205,740.5900,740.5900,740.5900,740.5900,0 BIO,D,20240205,6.4600,6.5800,6.4000,6.5500,142294 ANEP,D,20240205,0.0720,0.0720,0.0720,0.0720,0 GRIV,D,20240205,11.2400,11.2400,11.2400,11.2400,0 CENER,D,20240205,7.3500,7.4000,7.2500,7.3300,163236 ADMIE,D,20240205,2.2000,2.2300,2.1850,2.2300,389487 BRIQ,D,20240205,1.9700,1.9800,1.9500,1.9800,26043 ELHA,D,20240205,2.3200,2.3550,2.2950,2.3200,204277 DME,D,20240205,1963.8600,1963.8600,1963.8600,1963.8600,0 ELBIO,D,20240205,2.6000,2.6000,2.6000,2.6000,0 CNLCAP,D,20240205,7.9500,7.9500,7.6500,7.8500,740 TITC,D,20240205,24.3000,24.5000,24.0000,24.3000,16755 .ATIN,D,20240205,2980.9199,2980.9199,2935.0601,2957.9900,350 EPSIL,D,20240205,9.3000,9.3800,9.2900,9.3600,28290 CAIROMEZ,D,20240205,0.3800,0.3940,0.3800,0.3940,3061684 ENTER,D,20240205,6.4200,6.5600,6.3600,6.3800,62489 FOODL,D,20240205,0.4240,0.4240,0.4140,0.4140,2600 PERF,D,20240205,5.3500,5.5900,5.3500,5.5400,31512 PRODEA,D,20240205,7.2000,7.3500,7.2000,7.3500,215 ATRUST,D,20240205,6.7000,6.7000,6.6500,6.7000,625 ASEXCH,D,20240205,1389.3900,1397.5699,1384.8101,1395.9900,53469176 ASI,D,20240205,7090.9702,7105.9302,7024.1201,7064.5601,1648379 ASIP,D,20240205,4561.2202,4564.2798,4518.0898,4536.6899,2521609 FTSED,D,20240205,3976.6599,3992.2500,3958.2700,3989.3201,2747717 HELMSI,D,20240205,2030.9200,2040.0300,2026.7700,2038.4000,5927058 DAS,D,20240205,2980.9199,2980.9199,2935.0601,2957.9900,350 DEM,D,20240205,1187.6600,1202.4500,1180.9700,1185.6500,131376 DOM,D,20240205,1389.3900,1397.5699,1384.8101,1395.9900,53469176 DPP,D,20240205,8121.8799,8220.8604,7949.2798,7949.2798,56685 DXY,D,20240205,1349.0100,1349.0100,1326.7800,1331.7200,52995 ETFASE,D,20240205,8.0500,8.0500,8.0500,8.0500,0 ETFGT30P,D,20240205,5.9300,5.9300,5.9300,5.9300,0 TPTK,D,20240205,0.0080,0.0080,0.0080,0.0080,0 ALTEC,D,20240205,0.0120,0.0120,0.0120,0.0120,0 PREMIA,D,20240205,1.1660,1.1680,1.1560,1.1640,54609 BLEKEDROS,D,20240205,3.3100,3.3100,3.3100,3.3100,4000 DIMAND,D,20240205,10.0500,10.0500,9.9200,9.9200,16359 INLIF,D,20240205,5.1400,5.1400,5.0200,5.0400,3936 REALCONS,D,20240205,2.9500,2.9800,2.9300,2.9600,10278 GCMEZZ,D,20240205,0.8150,0.8430,0.8020,0.8170,609386 PVMEZZ,D,20240205,0.0986,0.1050,0.0986,0.1020,10753999 SUNMEZZ,D,20240205,0.3500,0.3650,0.3410,0.3455,2183690 ACAG,D,20240205,5.8500,6.0000,5.8500,5.9000,15130 OPTIMA,D,20240205,7.5000,7.6900,7.4600,7.6200,63736 ORILINA,D,20240205,0.9480,0.9480,0.9400,0.9450,19109