,,,,,,, ASCO,D,20240405,2.5600,2.6800,2.5600,2.6800,3670 AEGN,D,20240405,12.4700,12.5000,12.1500,12.5000,86119 AEGEK,D,20240405,0.0350,0.0350,0.0350,0.0350,0 AKRIT,D,20240405,0.8450,1.1100,0.8450,1.0600,1294 ASTAK,D,20240405,7.6400,7.9400,7.5200,7.5600,1387 ALPHA,D,20240405,1.5600,1.5600,1.5300,1.5535,5139543 ALMY,D,20240405,2.5700,2.5700,2.5050,2.5650,7489 ANDRO,D,20240405,6.9400,6.9400,6.8000,6.8400,2518 ANEK,D,20240405,0.2740,0.2740,0.2740,0.2740,0 ANEPO,D,20240405,0.3000,0.3000,0.3000,0.3000,0 IATR,D,20240405,1.7150,1.7200,1.6900,1.6900,3599 ATTICA,D,20240405,2.3000,2.3400,2.2700,2.3400,5840 ATEK,D,20240405,0.3780,0.3780,0.3780,0.3780,0 AVE,D,20240405,0.5020,0.5020,0.5020,0.5020,0 OTOEL,D,20240405,13.6400,14.1000,13.2600,13.7400,58770 AVAX,D,20240405,1.4720,1.4720,1.4140,1.4400,464349 TATT,D,20240405,11.3500,11.3500,11.3500,11.3500,2 TELL,D,20240405,15.5000,15.5000,15.1500,15.3000,4453 TPEIR,D,20240405,3.6800,3.7480,3.6680,3.7240,5545853 BELA,D,20240405,25.8000,26.0800,25.7000,26.0000,105201 BIOKA,D,20240405,2.5600,2.5800,2.4700,2.5700,3580 BIOSK,D,20240405,1.1800,1.2000,1.1450,1.2000,33201 MPITR,D,20240405,0.6050,0.6050,0.6050,0.6050,0 MPK,D,20240405,0.0260,0.0260,0.0260,0.0260,0 MPP,D,20240405,0.0570,0.0570,0.0570,0.0570,0 BYTE,D,20240405,3.4950,3.4950,3.4950,3.4950,0 KAMP,D,20240405,2.5200,2.5600,2.5200,2.5600,7029 CENTR,D,20240405,0.4310,0.4600,0.4270,0.4500,666040 CPI,D,20240405,0.9160,0.9280,0.8820,0.9220,107133 CRETA,D,20240405,1.0900,1.0900,1.0900,1.0900,0 DAIOS,D,20240405,3.8000,3.8000,3.8000,3.8000,0 DION,D,20240405,0.1100,0.1100,0.1100,0.1100,0 DOMIK,D,20240405,4.3550,4.5000,4.3550,4.5000,2491 DUR,D,20240405,0.2500,0.2500,0.2500,0.2500,0 DROME,D,20240405,0.3410,0.3570,0.3350,0.3500,6365 EKTER,D,20240405,3.8500,3.8650,3.7800,3.8000,33711 ELSTR,D,20240405,2.3700,2.4100,2.3300,2.3800,13437 ELGEK,D,20240405,0.5600,0.5600,0.5600,0.5600,0 ELIN,D,20240405,2.4800,2.5000,2.3800,2.4900,9149 ELLAKTOR,D,20240405,2.4900,2.5050,2.4400,2.4750,114407 ELTON,D,20240405,1.9760,1.9780,1.9200,1.9460,6814 ELTRK,D,20240405,3.3000,3.3000,3.3000,3.3000,0 ELBE,D,20240405,4.9000,5.1500,4.8000,5.1500,455 EUROB,D,20240405,1.7980,1.7980,1.7495,1.7805,3585944 EUROC,D,20240405,1.2000,1.2000,1.1500,1.1900,49274 EUPIC,D,20240405,7.8000,7.8000,7.8000,7.8000,0 EVROF,D,20240405,1.6800,1.6800,1.6750,1.6800,2280 EYDAP,D,20240405,5.7000,5.7000,5.5800,5.6000,26035 FGE,D,20240405,0.4800,0.4800,0.4800,0.4800,0 MERKO,D,20240405,47.0000,47.0000,47.0000,47.0000,0 FIER,D,20240405,0.3810,0.3810,0.3810,0.3810,0 FLEXO,D,20240405,8.1000,8.1000,8.0500,8.0500,16 FORTH,D,20240405,0.3000,0.3000,0.3000,0.3000,0 FOYRK,D,20240405,4.0700,4.1300,4.0500,4.1300,78710 FRIGO,D,20240405,0.2900,0.3040,0.2900,0.3020,24324 GEKTERNA,D,20240405,16.3600,16.4000,15.9600,16.4000,146775 PRESD,D,20240405,5.7500,5.7500,5.7500,5.7500,0 GEBKA,D,20240405,1.6950,1.6950,1.6600,1.6850,7989 HAIDE,D,20240405,0.7050,0.7050,0.7050,0.7050,0 XAKO,D,20240405,1.7300,1.7300,1.7300,1.7300,0 EXAE,D,20240405,5.1400,5.2000,5.0500,5.1800,123853 ELPE,D,20240405,8.0500,8.1700,8.0150,8.1400,264872 HTO,D,20240405,13.6300,13.9600,13.5800,13.9600,595599 HYGEIA,D,20240405,0.9500,0.9500,0.9500,0.9500,0 IASO,D,20240405,1.5000,1.5000,1.5000,1.5000,0 INTEK,D,20240405,6.0500,6.1000,5.9500,6.1000,64773 DTP,D,20240405,9948.8799,9988.5703,9863.5898,9948.7197,122374 DTX,D,20240405,3160.7900,3164.1299,3128.1899,3160.0400,388178 .ATBA,D,20240405,1164.4800,1165.5400,1145.6899,1164.6899,16294933 DXM,D,20240405,7813.7402,7813.7402,7813.7402,7813.7402,0 DKY,D,20240405,4918.2700,4944.7700,4897.0801,4944.7700,1306762 .ATF140,D,20240405,791.7000,794.6100,782.8300,794.1600,23919592 .ATF,D,20240405,3317.2400,3331.2600,3280.8401,3328.6001,19418980 .ATF40,D,20240405,2283.9399,2288.6499,2250.2200,2287.4099,2962860 .ATG,D,20240405,1378.5100,1384.1200,1364.0800,1383.4500,104 DYG,D,20240405,522.9100,526.2000,509.2700,517.6800,608845 DBP,D,20240405,8322.5596,8379.4199,8268.2500,8297.4199,589095 DKO,D,20240405,5863.3799,5863.3799,5783.3701,5797.9502,2029128 DPA,D,20240405,5539.1299,5548.8999,5492.0801,5532.4199,2753897 DPO,D,20240405,14349.8203,14350.5801,14070.9902,14175.4600,312876 DPY,D,20240405,8501.2305,8519.2197,8333.6699,8368.2598,361181 DTL,D,20240405,3696.6399,3699.4199,3615.8000,3621.6001,712698 SAGD,D,20240405,2516.0400,2526.2800,2489.7100,2525.0601,22277454 DTA,D,20240405,2758.2700,2764.7800,2748.7000,2764.7800,1349225 IKTIN,D,20240405,0.4685,0.4720,0.4545,0.4700,31436 ILYDA,D,20240405,1.6900,1.6900,1.6250,1.6550,16287 QUEST,D,20240405,5.5900,5.5900,5.4300,5.4500,60373 LYK,D,20240405,2.7000,2.7000,2.7000,2.7000,0 INTET,D,20240405,1.2900,1.2900,1.2600,1.2900,6087 INTRK,D,20240405,3.4200,3.4700,3.2550,3.4300,246268 INKAT,D,20240405,5.1000,5.2000,5.0200,5.2000,292601 INLOT,D,20240405,1.1200,1.1200,1.0860,1.1100,1215328 KANAK,D,20240405,4.3600,4.3600,4.3600,4.3600,0 KMOL,D,20240405,3.2200,3.2200,3.2200,3.2200,0 KARTZ,D,20240405,10.0000,10.0000,10.0000,10.0000,0 KARE,D,20240405,340.0000,340.0000,340.0000,340.0000,24 KEKR,D,20240405,1.4650,1.4800,1.4550,1.4600,9774 KEPEN,D,20240405,1.9400,1.9400,1.9200,1.9200,99 KLM,D,20240405,1.5600,1.5600,1.4750,1.5200,9825 KORDE,D,20240405,0.5560,0.5620,0.5400,0.5600,28185 KORRES,D,20240405,5.0800,5.0800,5.0800,5.0800,0 KREKA,D,20240405,0.2800,0.2800,0.2800,0.2800,0 KRI,D,20240405,11.0000,11.0500,10.8000,10.9000,28867 KTILA,D,20240405,1.8000,1.8000,1.8000,1.8000,0 KYRI,D,20240405,1.5850,1.6000,1.5300,1.5800,15515 LAMDA,D,20240405,6.5600,6.6400,6.5100,6.6000,98805 LAMPS,D,20240405,32.0000,32.8000,32.0000,32.6000,334 LANAC,D,20240405,1.0400,1.0400,1.0400,1.0400,390 LAVI,D,20240405,0.8600,0.8700,0.8260,0.8690,241386 LEBEK,D,20240405,0.3760,0.3760,0.3760,0.3760,0 LEBEP,D,20240405,0.3500,0.3500,0.3500,0.3500,0 LIVAN,D,20240405,0.1250,0.1250,0.1250,0.1250,0 KYLO,D,20240405,2.7000,2.7400,2.6600,2.7100,10081 MIG,D,20240405,3.8400,3.9800,3.8400,3.9800,1194 MATHIO,D,20240405,1.1400,1.1400,1.1400,1.1400,0 MEDIC,D,20240405,2.9600,3.0000,2.8700,2.9900,14468 MEVA,D,20240405,3.7600,3.8200,3.7200,3.7300,1479 LOGISMOS,D,20240405,1.2200,1.3800,1.2100,1.3700,4787 MIN,D,20240405,0.5850,0.6350,0.5850,0.6350,344 MINOA,D,20240405,2.4000,2.4000,2.4000,2.4000,0 MLS,D,20240405,0.5700,0.5700,0.5700,0.5700,0 MODA,D,20240405,3.1300,3.1300,3.1300,3.1300,0 MOTO,D,20240405,3.0400,3.0400,2.9600,2.9700,11187 MOH,D,20240405,26.7200,27.4200,26.4000,27.0800,78578 MOYZK,D,20240405,0.7500,0.7500,0.7500,0.7500,0 MYTIL,D,20240405,33.8000,34.0800,33.0000,33.8800,267832 NAKAS,D,20240405,2.7000,2.8000,2.7000,2.8000,662 ETE,D,20240405,7.0800,7.1200,6.9600,7.1000,2023593 NEWS,D,20240405,0.5000,0.5000,0.5000,0.5000,0 NIKAS,D,20240405,1.2400,1.2400,1.2400,1.2400,0 NIR,D,20240405,0.2300,0.2300,0.2300,0.2300,0 OPAP,D,20240405,16.1900,16.2700,16.1000,16.1800,294004 PAIR,D,20240405,1.2200,1.2450,1.1600,1.2400,390 PAP,D,20240405,2.5600,2.7100,2.5300,2.7000,19613 PASAL,D,20240405,1.8900,1.8900,1.8900,1.8900,0 PERS,D,20240405,1.1500,1.1500,1.1500,1.1500,0 PETRO,D,20240405,9.2800,9.3400,9.2600,9.3000,5290 PPA,D,20240405,26.7000,26.7000,26.2500,26.3500,5219 PLAIS,D,20240405,4.5800,4.5800,4.5800,4.5800,0 PLAKR,D,20240405,15.0000,15.2000,15.0000,15.2000,52 PROF,D,20240405,4.2000,4.2700,4.1300,4.2500,54387 PRD,D,20240405,0.3140,0.3140,0.3140,0.3140,3280 PPC,D,20240405,11.3000,11.4100,11.1500,11.3500,202456 QUAL,D,20240405,1.4100,1.4760,1.4000,1.4680,192659 EYAPS,D,20240405,3.4000,3.4000,3.3300,3.3900,10138 OLTH,D,20240405,22.3000,22.4000,22.1000,22.4000,232 SAR,D,20240405,11.4800,11.4800,11.1600,11.3800,29299 KYSA,D,20240405,1.0700,1.0700,1.0700,1.0700,0 SATOK,D,20240405,0.0425,0.0470,0.0425,0.0470,2014 EPIL,D,20240405,0.1200,0.1340,0.1200,0.1300,5500 SELO,D,20240405,0.1000,0.1000,0.1000,0.1000,0 SFA,D,20240405,0.3400,0.3400,0.3400,0.3400,0 SIDMA,D,20240405,2.0600,2.0800,2.0000,2.0800,7208 SPACE,D,20240405,7.6800,7.7800,7.5400,7.7600,2667 SPIR,D,20240405,0.1900,0.1900,0.1900,0.1900,0 OLYMP,D,20240405,2.6600,2.7100,2.6500,2.7100,5951 TENERGY,D,20240405,18.0100,18.2000,17.8800,18.1400,91649 NAYP,D,20240405,1.0250,1.0350,0.9840,1.0200,11857 PLAT,D,20240405,3.9600,3.9950,3.9500,3.9900,20290 TITP,D,20240405,18.9800,18.9800,18.9800,18.9800,0 TRASTOR,D,20240405,1.2500,1.2500,1.2500,1.2500,0 AAAK,D,20240405,7.7500,7.7500,7.7000,7.7000,12 AAAP,D,20240405,9.0000,9.0000,9.0000,9.0000,0 PROFK,D,20240405,1.6500,1.7000,1.6500,1.7000,510 VARG,D,20240405,0.1100,0.1100,0.1100,0.1100,0 VARNH,D,20240405,0.2400,0.2400,0.2400,0.2400,0 BIOT,D,20240405,0.2760,0.2760,0.2760,0.2760,4835 VIS,D,20240405,0.2020,0.2160,0.2020,0.2160,500 VOSYS,D,20240405,2.2000,2.3200,2.1600,2.2000,2790 XYLEK,D,20240405,0.3300,0.3300,0.3010,0.3010,107694 XYLEP,D,20240405,0.3600,0.3880,0.3600,0.3880,1603 YALCO,D,20240405,0.1800,0.1800,0.1800,0.1800,0 GED,D,20240405,0.0125,0.0125,0.0125,0.0125,0 FTSEGTI,D,20240405,3883.5100,3894.8501,3846.5901,3865.9700,4565629 REVOIL,D,20240405,1.5800,1.6000,1.5500,1.5700,9336 PPAK,D,20240405,6.4000,6.4000,6.4000,6.4000,0 DAP,D,20240405,4532.7300,4532.8599,4458.0601,4478.8901,226755 DMK,D,20240405,4895.9399,4895.9399,4895.9399,4895.9399,0 FTSEB,D,20240405,417.0100,421.3500,411.5700,420.8000,17441776 FTSEMSFW,D,20240405,5571.2002,5585.7598,5461.3101,5527.7700,104197 DEA,D,20240405,12117.8301,12185.0303,11966.7100,12147.9902,1755423 EX,D,20240405,4.2000,4.2000,4.2000,4.2000,185 EEE,D,20240405,27.9000,27.9600,27.6000,27.9400,18203 FTSENTR,D,20240405,740.5900,740.5900,740.5900,740.5900,0 BIO,D,20240405,5.1900,5.2200,5.0800,5.2000,141881 ANEP,D,20240405,0.0720,0.0720,0.0720,0.0720,0 GRIV,D,20240405,11.2400,11.2400,11.2400,11.2400,0 CENER,D,20240405,7.1300,7.2700,7.0500,7.2700,187343 ADMIE,D,20240405,2.1800,2.2200,2.1500,2.1950,264344 BRIQ,D,20240405,1.9150,1.9250,1.9050,1.9250,13379 ELHA,D,20240405,1.8600,1.8800,1.8160,1.8760,221372 DME,D,20240405,1963.8600,1963.8600,1963.8600,1963.8600,0 ELBIO,D,20240405,2.6000,2.6000,2.6000,2.6000,0 CNLCAP,D,20240405,7.4500,7.4500,7.2000,7.3000,394 TITC,D,20240405,26.0000,26.3000,25.7000,26.2000,34641 .ATIN,D,20240405,2980.9199,2980.9199,2935.0601,2957.9900,350 EPSIL,D,20240405,9.1500,9.3000,9.0000,9.1000,15084 CAIROMEZ,D,20240405,0.2660,0.2830,0.2600,0.2820,557623 ENTER,D,20240405,7.8400,7.8600,7.8400,7.8500,5214 FOODL,D,20240405,0.3750,0.3750,0.3750,0.3750,0 PERF,D,20240405,5.2000,5.3000,5.1000,5.1800,16395 PRODEA,D,20240405,7.1500,7.3500,7.1500,7.3500,129 ATRUST,D,20240405,7.3400,7.3400,7.3200,7.3400,1600 ASEXCH,D,20240405,1378.5100,1384.1200,1364.0800,1383.4500,26422684 ASI,D,20240405,7090.9702,7105.9302,7024.1201,7064.5601,1648379 ASIP,D,20240405,4561.2202,4564.2798,4518.0898,4536.6899,2521609 FTSED,D,20240405,4026.5000,4050.0000,3986.1799,4043.2600,1951266 HELMSI,D,20240405,2020.4800,2024.5900,1993.0900,2022.0100,3582221 DAS,D,20240405,2980.9199,2980.9199,2935.0601,2957.9900,350 DEM,D,20240405,1187.6600,1202.4500,1180.9700,1185.6500,131376 DOM,D,20240405,1378.5100,1384.1200,1364.0800,1383.4500,26422684 DPP,D,20240405,8121.8799,8220.8604,7949.2798,7949.2798,56685 DXY,D,20240405,1349.0100,1349.0100,1326.7800,1331.7200,52995 ETFASE,D,20240405,8.0500,8.0500,8.0500,8.0500,0 ETFGT30P,D,20240405,5.9300,5.9300,5.9300,5.9300,0 TPTK,D,20240405,0.0080,0.0080,0.0080,0.0080,0 ALTEC,D,20240405,0.0120,0.0120,0.0120,0.0120,0 PREMIA,D,20240405,1.1360,1.1360,1.1200,1.1260,44182 BLEKEDROS,D,20240405,3.3200,3.3200,3.3200,3.3200,5015 DIMAND,D,20240405,9.8800,9.8800,9.8300,9.8600,7513 INLIF,D,20240405,4.9000,4.9000,4.8400,4.8600,1877 REALCONS,D,20240405,4.1400,4.1400,4.0000,4.0600,7213 GCMEZZ,D,20240405,0.6850,0.7000,0.6780,0.6920,104066 PVMEZZ,D,20240405,0.0755,0.0775,0.0740,0.0770,911830 SUNMEZZ,D,20240405,0.2865,0.2950,0.2820,0.2900,152956 ACAG,D,20240405,6.1600,6.4000,6.1200,6.3700,8300 OPTIMA,D,20240405,8.5900,8.8200,8.4700,8.7900,138798 ORILINA,D,20240405,0.8670,0.8840,0.8500,0.8840,33738 AIA,D,20240405,8.5000,8.5000,8.4000,8.4000,104966