,,,,,,, ASCO,D,20240305,2.5300,2.6000,2.5300,2.6000,3700 AEGN,D,20240305,12.8000,12.8000,12.6000,12.6000,63822 AEGEK,D,20240305,0.0350,0.0350,0.0350,0.0350,0 AKRIT,D,20240305,0.9950,1.0300,0.9700,0.9900,227 ASTAK,D,20240305,11.5000,11.5000,11.2500,11.3500,1829 ALPHA,D,20240305,1.7650,1.7755,1.7540,1.7540,2834255 ALMY,D,20240305,2.7300,2.7300,2.6700,2.6900,11541 ANDRO,D,20240305,7.0400,7.0400,6.9200,7.0400,2304 ANEK,D,20240305,0.2740,0.2740,0.2740,0.2740,0 ANEPO,D,20240305,0.3000,0.3000,0.3000,0.3000,0 IATR,D,20240305,1.7600,1.8900,1.7600,1.8500,18238 ATTICA,D,20240305,2.2500,2.3300,2.2500,2.3300,6448 ATEK,D,20240305,0.3780,0.3780,0.3780,0.3780,440 AVE,D,20240305,0.5200,0.5200,0.5160,0.5160,4860 OTOEL,D,20240305,13.6200,13.7800,13.5200,13.7000,15667 AVAX,D,20240305,1.7040,1.7040,1.6640,1.6640,97198 TATT,D,20240305,10.8500,10.9500,10.8500,10.9000,166 TELL,D,20240305,15.0000,15.5500,14.9000,15.4500,35967 TPEIR,D,20240305,4.2020,4.2100,4.1460,4.1540,3634332 BELA,D,20240305,27.1000,27.4000,26.8200,26.8800,172961 BIOKA,D,20240305,2.9100,2.9100,2.8400,2.8800,4545 BIOSK,D,20240305,1.2700,1.2750,1.2400,1.2450,18400 MPITR,D,20240305,0.6150,0.6150,0.6150,0.6150,1300 MPK,D,20240305,0.0260,0.0260,0.0260,0.0260,0 MPP,D,20240305,0.0570,0.0570,0.0570,0.0570,0 BYTE,D,20240305,3.4950,3.4950,3.4950,3.4950,0 KAMP,D,20240305,2.2700,2.2700,2.2700,2.2700,434 CENTR,D,20240305,0.4200,0.4320,0.4180,0.4230,456318 CPI,D,20240305,0.6540,0.7120,0.6500,0.7080,98675 CRETA,D,20240305,1.0900,1.0900,1.0900,1.0900,0 DAIOS,D,20240305,3.8000,3.8000,3.8000,3.8000,0 DION,D,20240305,0.1100,0.1100,0.1100,0.1100,0 DOMIK,D,20240305,4.5000,4.5000,4.3500,4.4200,4592 DUR,D,20240305,0.2500,0.2500,0.2500,0.2500,0 DROME,D,20240305,0.3500,0.3520,0.3490,0.3520,3268 EKTER,D,20240305,4.0200,4.1700,3.9700,4.1300,45183 ELSTR,D,20240305,2.5800,2.6600,2.5200,2.5300,27552 ELGEK,D,20240305,0.5600,0.5600,0.5600,0.5600,0 ELIN,D,20240305,2.3300,2.4900,2.3300,2.4900,12727 ELLAKTOR,D,20240305,2.6550,2.7150,2.6550,2.6700,87864 ELTON,D,20240305,1.9850,2.0000,1.9300,1.9700,24609 ELTRK,D,20240305,3.3000,3.3000,3.3000,3.3000,0 ELBE,D,20240305,5.0000,5.0000,5.0000,5.0000,7 EUROB,D,20240305,1.9235,1.9295,1.9045,1.9045,4588963 EUROC,D,20240305,1.1500,1.1500,1.1200,1.1500,21997 EUPIC,D,20240305,7.8000,7.8000,7.8000,7.8000,0 EVROF,D,20240305,1.6800,1.7000,1.6300,1.6400,26783 EYDAP,D,20240305,5.5600,5.6500,5.5600,5.6300,27552 FGE,D,20240305,0.4800,0.4800,0.4800,0.4800,0 MERKO,D,20240305,46.8000,46.8000,46.8000,46.8000,0 FIER,D,20240305,0.3980,0.3990,0.3980,0.3980,3000 FLEXO,D,20240305,8.3000,8.3000,8.3000,8.3000,614 FORTH,D,20240305,0.3000,0.3000,0.3000,0.3000,0 FOYRK,D,20240305,4.2700,4.3100,4.2600,4.2600,49968 FRIGO,D,20240305,0.3400,0.3600,0.3400,0.3600,134113 GEKTERNA,D,20240305,14.4800,14.5000,14.4000,14.4800,118264 PRESD,D,20240305,5.7500,5.7500,5.7500,5.7500,0 GEBKA,D,20240305,1.7600,1.7950,1.7500,1.7850,4407 HAIDE,D,20240305,0.7400,0.8200,0.7400,0.8150,1181 XAKO,D,20240305,1.7300,1.7300,1.7300,1.7300,0 EXAE,D,20240305,5.6200,5.6600,5.5600,5.6200,162170 ELPE,D,20240305,8.1000,8.2900,8.1000,8.2800,429296 HTO,D,20240305,13.7000,13.8600,13.6000,13.6000,327894 HYGEIA,D,20240305,0.9500,0.9500,0.9500,0.9500,0 IASO,D,20240305,1.5000,1.5000,1.5000,1.5000,0 INTEK,D,20240305,6.4900,6.6000,6.4900,6.5200,52507 DTP,D,20240305,9948.8799,9988.5703,9863.5898,9948.7197,122374 DTX,D,20240305,3160.7900,3164.1299,3128.1899,3160.0400,388178 .ATBA,D,20240305,1259.2800,1264.7000,1252.6600,1252.6600,15862764 DXM,D,20240305,7813.7402,7813.7402,7813.7402,7813.7402,0 DKY,D,20240305,4918.2700,4944.7700,4897.0801,4944.7700,1306762 .ATF140,D,20240305,831.8400,834.2000,828.4800,828.4800,23682960 .ATF,D,20240305,3485.3899,3495.5200,3468.6001,3468.6001,18990144 .ATF40,D,20240305,2452.2000,2459.5500,2445.5901,2452.3999,2827405 .ATG,D,20240305,1433.8300,1436.4399,1428.0000,1430.9399,124 DYG,D,20240305,522.9100,526.2000,509.2700,517.6800,608845 DBP,D,20240305,8322.5596,8379.4199,8268.2500,8297.4199,589095 DKO,D,20240305,5863.3799,5863.3799,5783.3701,5797.9502,2029128 DPA,D,20240305,5539.1299,5548.8999,5492.0801,5532.4199,2753897 DPO,D,20240305,14349.8203,14350.5801,14070.9902,14175.4600,312876 DPY,D,20240305,8501.2305,8519.2197,8333.6699,8368.2598,361181 UP-DOWN,D,20240305,63.0000,67.0000,63.0000,67.0000,0 DTL,D,20240305,3696.6399,3699.4199,3615.8000,3621.6001,712698 SAGD,D,20240305,2614.3701,2619.1299,2603.7500,2609.1101,22325908 DTA,D,20240305,2758.2700,2764.7800,2748.7000,2764.7800,1349225 IKTIN,D,20240305,0.5190,0.5200,0.5020,0.5200,102043 ILYDA,D,20240305,1.4700,1.6100,1.4700,1.5900,69244 QUEST,D,20240305,5.8000,6.1300,5.8000,6.1300,257689 LYK,D,20240305,2.7000,2.7000,2.7000,2.7000,0 INTET,D,20240305,1.3350,1.3500,1.3050,1.3400,15506 INTRK,D,20240305,4.0000,4.0150,3.9400,3.9400,83862 INKAT,D,20240305,5.6000,5.6000,5.4800,5.5900,411373 INLOT,D,20240305,1.2260,1.2380,1.2200,1.2240,387753 KANAK,D,20240305,4.3600,4.3600,4.3600,4.3600,0 KMOL,D,20240305,3.2200,3.2200,3.2200,3.2200,0 KARTZ,D,20240305,10.0000,10.0000,10.0000,10.0000,0 KARE,D,20240305,348.0000,348.0000,348.0000,348.0000,0 KEKR,D,20240305,1.5700,1.6200,1.5650,1.5900,7758 KEPEN,D,20240305,2.1200,2.1200,2.0400,2.0400,105 KLM,D,20240305,1.6350,1.6700,1.5850,1.6150,19580 KORDE,D,20240305,0.6100,0.6220,0.6040,0.6100,19840 KORRES,D,20240305,5.0800,5.0800,5.0800,5.0800,0 KREKA,D,20240305,0.2800,0.2800,0.2800,0.2800,0 KRI,D,20240305,10.9500,11.0000,10.9000,11.0000,8341 KTILA,D,20240305,1.7700,1.7700,1.7700,1.7700,0 KYRI,D,20240305,1.1600,1.1900,1.1500,1.1600,24195 LAMDA,D,20240305,6.8700,6.8850,6.7750,6.8600,161682 LAMPS,D,20240305,29.2000,29.2000,29.2000,29.2000,0 LANAC,D,20240305,1.1500,1.1600,1.0700,1.1400,4195 LAVI,D,20240305,0.9300,0.9460,0.9200,0.9220,78338 LEBEK,D,20240305,0.3000,0.3300,0.3000,0.3100,5520 LEBEP,D,20240305,0.2940,0.3400,0.2940,0.3100,4679 LIVAN,D,20240305,0.1250,0.1250,0.1250,0.1250,0 KYLO,D,20240305,2.9300,2.9300,2.8800,2.9300,3675 MIG,D,20240305,4.2250,4.3150,4.2250,4.3150,995 MATHIO,D,20240305,1.1300,1.1600,1.1300,1.1400,1409 MEDIC,D,20240305,3.1300,3.1300,3.0500,3.1300,4208 MEVA,D,20240305,4.0200,4.0200,3.9800,3.9800,2146 LOGISMOS,D,20240305,1.2100,1.3300,1.2100,1.3300,3362 MIN,D,20240305,0.6850,0.6900,0.6800,0.6850,1072 MINOA,D,20240305,2.4000,2.4000,2.4000,2.4000,0 MLS,D,20240305,0.5700,0.5700,0.5700,0.5700,0 MODA,D,20240305,2.7400,2.8000,2.7400,2.7400,985 MOTO,D,20240305,2.9700,3.0400,2.9600,2.9600,3440 MOH,D,20240305,27.4000,27.5400,27.1400,27.5400,53842 MOYZK,D,20240305,0.8350,0.8350,0.8350,0.8350,1205 MYTIL,D,20240305,36.8000,36.9800,36.1000,36.1000,89479 NAKAS,D,20240305,2.8800,2.9400,2.8000,2.8400,406 ETE,D,20240305,7.2120,7.3100,7.2120,7.2320,4807214 NEWS,D,20240305,0.5000,0.5000,0.5000,0.5000,0 NIKAS,D,20240305,1.2400,1.2400,1.2400,1.2400,0 NIR,D,20240305,0.2300,0.2300,0.2300,0.2300,0 OPAP,D,20240305,17.3100,17.3500,16.9100,17.0300,306116 PAIR,D,20240305,1.2950,1.3150,1.2600,1.3150,1250 PAP,D,20240305,2.4400,2.4400,2.3800,2.4000,3114 PASAL,D,20240305,1.8900,1.8900,1.8900,1.8900,0 PERS,D,20240305,1.1500,1.1500,1.1500,1.1500,0 PETRO,D,20240305,9.8800,9.8800,9.7600,9.8400,5302 PPA,D,20240305,25.7000,26.0000,25.5000,25.9500,2815 PLAIS,D,20240305,4.5800,4.5800,4.5800,4.5800,0 PLAKR,D,20240305,14.4000,16.0000,14.4000,16.0000,6 PROF,D,20240305,4.6500,4.8100,4.6300,4.7300,135654 PRD,D,20240305,0.3420,0.3420,0.3420,0.3420,3200 PPC,D,20240305,11.7400,11.7900,11.6600,11.6700,286112 QUAL,D,20240305,0.8900,1.0700,0.8820,1.0200,795614 EYAPS,D,20240305,3.3700,3.5100,3.3500,3.4800,30157 OLTH,D,20240305,22.4000,22.4000,21.4000,21.8000,619 SAR,D,20240305,9.5000,9.6500,9.4700,9.5800,11707 KYSA,D,20240305,1.0700,1.0700,1.0700,1.0700,0 SATOK,D,20240305,0.0480,0.0480,0.0480,0.0480,40940 EPIL,D,20240305,0.1410,0.1500,0.1410,0.1500,1120 SELO,D,20240305,0.1000,0.1000,0.1000,0.1000,0 SFA,D,20240305,0.3400,0.3400,0.3400,0.3400,0 SIDMA,D,20240305,2.3800,2.3900,2.2500,2.2500,10188 SPACE,D,20240305,7.8400,7.9600,7.7400,7.8600,3560 SPIR,D,20240305,0.2100,0.2100,0.2100,0.2100,0 OLYMP,D,20240305,2.7800,2.8300,2.7700,2.8200,7591 TENERGY,D,20240305,16.4000,16.5600,16.2700,16.5000,166861 NAYP,D,20240305,1.1700,1.1800,1.0800,1.1400,2085 PLAT,D,20240305,4.1750,4.2100,4.1500,4.1550,12657 TITP,D,20240305,18.9800,18.9800,18.9800,18.9800,0 TRASTOR,D,20240305,1.1900,1.1900,1.1200,1.1500,839 AAAK,D,20240305,8.6500,8.6500,8.6500,8.6500,175 AAAP,D,20240305,9.0000,9.0000,9.0000,9.0000,0 PROFK,D,20240305,1.7000,1.7200,1.6600,1.7150,1493 VARG,D,20240305,0.1100,0.1100,0.1100,0.1100,0 VARNH,D,20240305,0.2400,0.2400,0.2400,0.2400,0 BIOT,D,20240305,0.3800,0.4000,0.3800,0.4000,56 VIS,D,20240305,0.2460,0.2460,0.2460,0.2460,109 VOSYS,D,20240305,2.2600,2.2600,2.2600,2.2600,0 XYLEK,D,20240305,0.3860,0.3860,0.3720,0.3810,35000 XYLEP,D,20240305,0.3840,0.3840,0.3840,0.3840,0 YALCO,D,20240305,0.2000,0.2000,0.2000,0.2000,0 GED,D,20240305,0.0125,0.0125,0.0125,0.0125,0 FTSEGTI,D,20240305,3883.5100,3894.8501,3846.5901,3865.9700,4565629 REVOIL,D,20240305,1.7450,1.7450,1.6900,1.7100,8855 PPAK,D,20240305,6.4000,6.4000,6.4000,6.4000,0 DAP,D,20240305,4532.7300,4532.8599,4458.0601,4478.8901,226755 DMK,D,20240305,4895.9399,4895.9399,4895.9399,4895.9399,0 FTSEB,D,20240305,417.0100,421.3500,411.5700,420.8000,17441776 FTSEMSFW,D,20240305,5571.2002,5585.7598,5461.3101,5527.7700,104197 DEA,D,20240305,12825.0303,13012.2803,12793.6504,12810.8301,1299406 EX,D,20240305,4.1000,4.1000,4.1000,4.1000,0 EEE,D,20240305,28.9600,29.1900,28.9200,29.1200,13607 FTSENTR,D,20240305,740.5900,740.5900,740.5900,740.5900,0 BIO,D,20240305,6.1200,6.1200,6.0000,6.0400,100024 ANEP,D,20240305,0.0720,0.0720,0.0720,0.0720,0 GRIV,D,20240305,11.2400,11.2400,11.2400,11.2400,0 CENER,D,20240305,7.3000,7.6000,7.2300,7.6000,239471 ADMIE,D,20240305,2.3300,2.3400,2.3150,2.3250,142455 BRIQ,D,20240305,1.9350,1.9450,1.9200,1.9350,19870 ELHA,D,20240305,2.2600,2.2750,2.2250,2.2300,168376 DME,D,20240305,1963.8600,1963.8600,1963.8600,1963.8600,0 ELBIO,D,20240305,2.6000,2.6000,2.6000,2.6000,0 CNLCAP,D,20240305,7.7500,7.7500,7.7500,7.7500,5 TITC,D,20240305,26.2500,26.2500,25.8500,26.0000,29094 .ATIN,D,20240305,2980.9199,2980.9199,2935.0601,2957.9900,350 EPSIL,D,20240305,10.5600,10.7800,10.3400,10.5000,38097 CAIROMEZ,D,20240305,0.3380,0.3470,0.3320,0.3320,302183 ENTER,D,20240305,8.0000,8.0200,8.0000,8.0000,1111565 FOODL,D,20240305,0.3840,0.3900,0.3800,0.3840,2800 PERF,D,20240305,5.4700,5.8500,5.4700,5.7600,32373 PRODEA,D,20240305,7.2500,7.3500,7.2500,7.3500,227 ATRUST,D,20240305,7.1500,7.1500,7.1000,7.1000,600 ASEXCH,D,20240305,1433.8300,1436.4399,1428.0000,1430.9399,25738036 ASI,D,20240305,7090.9702,7105.9302,7024.1201,7064.5601,1648379 ASIP,D,20240305,4561.2202,4564.2798,4518.0898,4536.6899,2521609 FTSED,D,20240305,4159.5801,4182.2598,4146.8701,4165.6401,1945288 HELMSI,D,20240305,2078.8101,2083.7400,2070.8799,2081.2500,3467329 DAS,D,20240305,2980.9199,2980.9199,2935.0601,2957.9900,350 DEM,D,20240305,1187.6600,1202.4500,1180.9700,1185.6500,131376 DOM,D,20240305,1433.8300,1436.4399,1428.0000,1430.9399,25738036 DPP,D,20240305,8121.8799,8220.8604,7949.2798,7949.2798,56685 DXY,D,20240305,1349.0100,1349.0100,1326.7800,1331.7200,52995 ETFASE,D,20240305,8.0500,8.0500,8.0500,8.0500,0 ETFGT30P,D,20240305,5.9300,5.9300,5.9300,5.9300,0 TPTK,D,20240305,0.0080,0.0080,0.0080,0.0080,0 ALTEC,D,20240305,0.0120,0.0120,0.0120,0.0120,0 PREMIA,D,20240305,1.1580,1.1680,1.1580,1.1640,42275 BLEKEDROS,D,20240305,3.3400,3.3400,3.3400,3.3400,4001 DIMAND,D,20240305,10.0000,10.0000,9.8800,9.9200,9366 INLIF,D,20240305,4.9900,4.9900,4.9000,4.9700,5123 REALCONS,D,20240305,3.7200,3.8600,3.7200,3.7300,35539 GCMEZZ,D,20240305,0.7550,0.7660,0.7450,0.7520,36391 PVMEZZ,D,20240305,0.0842,0.0853,0.0830,0.0833,729382 SUNMEZZ,D,20240305,0.3170,0.3220,0.3130,0.3160,160538 ACAG,D,20240305,6.0300,6.2700,6.0000,6.2500,30560 OPTIMA,D,20240305,7.7000,7.8000,7.6600,7.7100,120647 ORILINA,D,20240305,0.9160,0.9160,0.9050,0.9070,20885