,,,,,,, ASCO,D,20240111,2.4800,2.5000,2.4700,2.4900,6963 AEGN,D,20240111,11.8200,11.9400,11.7800,11.8000,82190 AEGEK,D,20240111,0.0350,0.0350,0.0350,0.0350,0 AKRIT,D,20240111,1.0900,1.2100,1.0900,1.1200,78 ASTAK,D,20240111,8.3400,8.5000,8.3400,8.3800,1626 ALPHA,D,20240111,1.6000,1.6220,1.5940,1.5985,5651981 ALMY,D,20240111,3.0400,3.0400,2.9200,2.9200,10867 ANDRO,D,20240111,6.8000,6.8000,6.6200,6.7800,2127 ANEK,D,20240111,0.2740,0.2740,0.2740,0.2740,0 ANEPO,D,20240111,0.3000,0.3000,0.3000,0.3000,0 IATR,D,20240111,1.8750,1.8800,1.8350,1.8550,3971 ATTICA,D,20240111,1.9850,1.9850,1.9100,1.9350,99368 ATEK,D,20240111,0.3020,0.3180,0.3020,0.3180,1000 AVE,D,20240111,0.4890,0.4920,0.4840,0.4900,6285 OTOEL,D,20240111,13.0000,13.1000,12.8800,12.9800,64478 AVAX,D,20240111,1.8320,1.8480,1.7440,1.7580,582888 TATT,D,20240111,11.9000,12.0000,11.5500,11.6500,1084 TELL,D,20240111,14.7500,14.7500,14.6000,14.6500,1601 TPEIR,D,20240111,3.4980,3.5000,3.4400,3.4980,4182711 BELA,D,20240111,25.0000,25.2600,24.7400,24.7400,189773 BIOKA,D,20240111,3.0400,3.1100,2.9700,3.0100,251484 BIOSK,D,20240111,1.3500,1.3500,1.2950,1.3200,46810 MPITR,D,20240111,0.5100,0.5100,0.5100,0.5100,2000 MPK,D,20240111,0.0260,0.0260,0.0260,0.0260,0 MPP,D,20240111,0.0570,0.0570,0.0570,0.0570,0 BYTE,D,20240111,3.4950,3.4950,3.4950,3.4950,0 KAMP,D,20240111,2.3700,2.4500,2.3700,2.3900,151 CENTR,D,20240111,0.4090,0.4140,0.3950,0.4040,142256 CPI,D,20240111,0.6900,0.6900,0.6700,0.6860,21644 CRETA,D,20240111,1.0900,1.0900,1.0900,1.0900,0 DAIOS,D,20240111,3.5000,3.5000,3.5000,3.5000,0 DION,D,20240111,0.1100,0.1100,0.1100,0.1100,0 DOMIK,D,20240111,3.2300,3.3600,3.2200,3.3400,26887 DUR,D,20240111,0.2500,0.2500,0.2500,0.2500,0 DROME,D,20240111,0.3730,0.3780,0.3580,0.3720,34080 EKTER,D,20240111,4.3900,4.4100,4.2400,4.3100,27954 ELSTR,D,20240111,2.6400,2.7300,2.6000,2.6000,17211 ELGEK,D,20240111,0.5600,0.5600,0.5600,0.5600,0 ELIN,D,20240111,2.5200,2.5200,2.4600,2.4900,441 ELLAKTOR,D,20240111,2.6800,2.7300,2.6200,2.6250,508201 ELTON,D,20240111,2.3400,2.3500,2.2600,2.2800,4898 ELTRK,D,20240111,3.3000,3.3000,3.3000,3.3000,0 ELBE,D,20240111,5.1000,5.4000,5.1000,5.4000,232 EUROB,D,20240111,1.7140,1.7240,1.6980,1.7145,7175948 EUROC,D,20240111,1.2450,1.2450,1.2050,1.2250,20670 EUPIC,D,20240111,7.8000,7.8000,7.8000,7.8000,0 EVROF,D,20240111,1.4000,1.4300,1.3500,1.3800,8570 EYDAP,D,20240111,6.0600,6.1100,5.9800,6.0600,66187 FGE,D,20240111,0.4800,0.4800,0.4800,0.4800,0 MERKO,D,20240111,46.2000,48.0000,46.2000,47.4000,66 FIER,D,20240111,0.4660,0.4660,0.4320,0.4410,8350 FLEXO,D,20240111,8.0000,8.0000,8.0000,8.0000,0 FORTH,D,20240111,0.3000,0.3000,0.3000,0.3000,0 FOYRK,D,20240111,4.3450,4.3600,4.1800,4.2000,85296 FRIGO,D,20240111,0.0720,0.0740,0.0720,0.0740,127221 GEKTERNA,D,20240111,14.0400,14.4800,13.8800,14.2000,297734 PRESD,D,20240111,5.7500,5.7500,5.7500,5.7500,0 GEBKA,D,20240111,1.8250,1.8950,1.8250,1.8850,3446 HAIDE,D,20240111,0.6400,0.7300,0.6400,0.7300,24 XAKO,D,20240111,1.7300,1.7300,1.7300,1.7300,0 EXAE,D,20240111,5.6000,5.6500,5.4600,5.4600,118798 ELPE,D,20240111,7.1700,7.1900,7.1300,7.1600,675451 HTO,D,20240111,13.3300,13.3300,13.0400,13.0400,231939 HYGEIA,D,20240111,0.9500,0.9500,0.9500,0.9500,0 IASO,D,20240111,1.5000,1.5000,1.5000,1.5000,0 INTEK,D,20240111,6.2600,6.3500,6.2100,6.2400,31998 DTP,D,20240111,9948.8799,9988.5703,9863.5898,9948.7197,122374 DTX,D,20240111,3160.7900,3164.1299,3128.1899,3160.0400,388178 .ATBA,D,20240111,1134.7100,1146.5400,1133.3600,1142.7900,20287592 DXM,D,20240111,7813.7402,7813.7402,7813.7402,7813.7402,0 DKY,D,20240111,4918.2700,4944.7700,4897.0801,4944.7700,1306762 .ATF140,D,20240111,780.1900,783.1200,779.4200,779.7400,28780000 .ATF,D,20240111,3269.0200,3281.6599,3265.7700,3268.8401,24785964 .ATF40,D,20240111,2288.4500,2304.2700,2256.0801,2256.0801,3013321 .ATG,D,20240111,1348.9600,1354.0400,1347.0601,1347.9000,121 DYG,D,20240111,522.9100,526.2000,509.2700,517.6800,608845 DBP,D,20240111,8322.5596,8379.4199,8268.2500,8297.4199,589095 DKO,D,20240111,5863.3799,5863.3799,5783.3701,5797.9502,2029128 DPA,D,20240111,5539.1299,5548.8999,5492.0801,5532.4199,2753897 DPO,D,20240111,14349.8203,14350.5801,14070.9902,14175.4600,312876 DPY,D,20240111,8501.2305,8519.2197,8333.6699,8368.2598,361181 UP-DOWN,D,20240111,58.0000,81.0000,58.0000,81.0000,0 DTL,D,20240111,3696.6399,3699.4199,3615.8000,3621.6001,712698 SAGD,D,20240111,2459.6201,2468.8999,2456.1499,2457.6799,27723276 DTA,D,20240111,2758.2700,2764.7800,2748.7000,2764.7800,1349225 IKTIN,D,20240111,0.4880,0.4880,0.4580,0.4625,94392 ILYDA,D,20240111,1.3250,1.3850,1.3250,1.3650,2994 QUEST,D,20240111,5.5300,5.7000,5.5300,5.6900,116413 LYK,D,20240111,2.7000,2.7000,2.7000,2.7000,0 INTET,D,20240111,1.3500,1.3850,1.3250,1.3600,18340 INTRK,D,20240111,3.2400,3.3200,3.2150,3.2150,97292 INKAT,D,20240111,4.8800,4.8800,4.7200,4.7500,642442 INLOT,D,20240111,1.1060,1.1080,1.0740,1.0820,878489 KANAK,D,20240111,4.3600,4.3600,4.3600,4.3600,0 KMOL,D,20240111,3.2200,3.2200,3.2200,3.2200,0 KARTZ,D,20240111,10.0000,10.0000,10.0000,10.0000,0 KARE,D,20240111,340.0000,340.0000,340.0000,340.0000,0 KEKR,D,20240111,1.8000,1.8300,1.7550,1.7600,20830 KEPEN,D,20240111,2.2600,2.2600,2.2000,2.2000,2 KLM,D,20240111,1.6350,1.6350,1.5600,1.5800,67402 KORDE,D,20240111,0.6380,0.6480,0.6240,0.6400,17096 KORRES,D,20240111,5.0800,5.0800,5.0800,5.0800,0 KREKA,D,20240111,0.2800,0.2800,0.2800,0.2800,0 KRI,D,20240111,10.1000,10.2500,9.6200,9.6200,28075 KTILA,D,20240111,1.8000,1.8400,1.7500,1.7500,6168 KYRI,D,20240111,1.0200,1.0250,1.0150,1.0250,130 LAMDA,D,20240111,7.1000,7.1900,7.0850,7.1650,98853 LAMPS,D,20240111,31.8000,32.4000,31.8000,32.2000,235 LANAC,D,20240111,1.0300,1.0300,0.9800,0.9800,1155 LAVI,D,20240111,0.8300,0.8360,0.8000,0.8100,183097 LEBEK,D,20240111,0.3020,0.3020,0.3020,0.3020,0 LEBEP,D,20240111,0.3560,0.4000,0.3560,0.3800,2550 LIVAN,D,20240111,0.1250,0.1250,0.1250,0.1250,0 KYLO,D,20240111,3.0200,3.0200,2.9400,2.9800,7523 MIG,D,20240111,4.8500,4.8500,4.6750,4.6800,5709 MATHIO,D,20240111,1.1300,1.1300,1.1300,1.1300,180 MEDIC,D,20240111,3.4300,3.4700,3.3200,3.3400,3861 MEVA,D,20240111,3.7200,3.8200,3.7200,3.8000,1280 LOGISMOS,D,20240111,1.2300,1.2300,1.2300,1.2300,0 MIN,D,20240111,0.7600,0.7850,0.6600,0.6700,20660 MINOA,D,20240111,2.4000,2.4000,2.4000,2.4000,0 MLS,D,20240111,0.5700,0.5700,0.5700,0.5700,0 MODA,D,20240111,2.5000,2.5000,2.4800,2.4800,9450 MOTO,D,20240111,3.2500,3.2600,3.1500,3.1600,8813 MOH,D,20240111,24.9200,25.0200,24.5800,24.7400,104456 MOYZK,D,20240111,0.7500,0.7500,0.7500,0.7500,0 MYTIL,D,20240111,37.7200,38.1600,37.5600,37.6600,132240 NAKAS,D,20240111,3.0000,3.1000,2.9200,3.1000,30 ETE,D,20240111,6.8000,6.9660,6.8000,6.9460,3297451 NEWS,D,20240111,0.5000,0.5000,0.5000,0.5000,0 NIKAS,D,20240111,1.2400,1.2400,1.2400,1.2400,0 NIR,D,20240111,0.2300,0.2300,0.2300,0.2300,0 OPAP,D,20240111,15.8500,16.0400,15.7200,15.9500,435064 PAIR,D,20240111,1.2300,1.2800,1.2300,1.2400,15579 PAP,D,20240111,2.3200,2.3200,2.2900,2.3000,12025 PASAL,D,20240111,1.8900,1.8900,1.8900,1.8900,0 PERS,D,20240111,1.1500,1.1500,1.1500,1.1500,0 PETRO,D,20240111,9.3000,9.3200,9.1400,9.1400,24351 PPA,D,20240111,24.4000,24.9500,24.4000,24.9000,17791 PLAIS,D,20240111,4.5800,4.5800,4.5800,4.5800,0 PLAKR,D,20240111,15.6000,15.6000,15.6000,15.6000,0 PROF,D,20240111,4.1900,4.2300,4.1000,4.1000,63874 PRD,D,20240111,0.3700,0.3700,0.3700,0.3700,3667 PPC,D,20240111,12.4500,12.4500,12.2600,12.3200,319329 QUAL,D,20240111,0.7880,0.7880,0.7300,0.7500,66477 EYAPS,D,20240111,3.4400,3.5800,3.4400,3.4600,13097 OLTH,D,20240111,22.7000,22.7000,22.1000,22.4000,3521 SAR,D,20240111,8.6500,8.7700,8.4500,8.5600,29731 KYSA,D,20240111,1.0600,1.0600,1.0400,1.0400,647 SATOK,D,20240111,0.0295,0.0295,0.0290,0.0295,120 EPIL,D,20240111,0.1200,0.1300,0.1200,0.1300,7433 SELO,D,20240111,0.1000,0.1000,0.1000,0.1000,0 SFA,D,20240111,0.3400,0.3400,0.3400,0.3400,0 SIDMA,D,20240111,2.3100,2.3100,2.2300,2.2300,1599 SPACE,D,20240111,7.8800,7.9000,7.7800,7.7800,3189 SPIR,D,20240111,0.2000,0.2000,0.1900,0.1940,7779 OLYMP,D,20240111,2.8300,2.8900,2.8200,2.8200,12948 TENERGY,D,20240111,16.1600,16.3900,16.1600,16.2400,114612 NAYP,D,20240111,1.1000,1.1000,1.0500,1.0800,303 PLAT,D,20240111,4.5450,4.5650,4.3750,4.4000,18916 TITP,D,20240111,18.9800,18.9800,18.9800,18.9800,0 TRASTOR,D,20240111,1.3700,1.4000,1.3000,1.3000,1700 AAAK,D,20240111,7.6000,7.9000,7.6000,7.9000,19 AAAP,D,20240111,9.0000,9.0000,9.0000,9.0000,0 PROFK,D,20240111,1.8700,1.8700,1.8700,1.8700,1 VARG,D,20240111,0.1100,0.1100,0.1100,0.1100,0 VARNH,D,20240111,0.2400,0.2400,0.2400,0.2400,0 BIOT,D,20240111,0.2040,0.2100,0.2040,0.2060,4546 VIS,D,20240111,0.2460,0.2460,0.2460,0.2460,0 VOSYS,D,20240111,2.7000,2.7000,2.3200,2.4400,640 XYLEK,D,20240111,0.3710,0.3710,0.3600,0.3600,49500 XYLEP,D,20240111,0.3720,0.3720,0.3700,0.3720,31 YALCO,D,20240111,0.1900,0.1900,0.1900,0.1900,0 GED,D,20240111,0.0125,0.0125,0.0125,0.0125,0 FTSEGTI,D,20240111,3883.5100,3894.8501,3846.5901,3865.9700,4565629 REVOIL,D,20240111,1.8100,1.8150,1.7750,1.8150,23164 PPAK,D,20240111,6.4000,6.4000,6.4000,6.4000,0 DAP,D,20240111,4532.7300,4532.8599,4458.0601,4478.8901,226755 DMK,D,20240111,4895.9399,4895.9399,4895.9399,4895.9399,0 FTSEB,D,20240111,417.0100,421.3500,411.5700,420.8000,17441776 FTSEMSFW,D,20240111,5571.2002,5585.7598,5461.3101,5527.7700,104197 DEA,D,20240111,9461.1104,9516.2002,9429.9697,9464.7002,2244567 EX,D,20240111,4.1000,4.1000,4.1000,4.1000,0 EEE,D,20240111,27.0000,27.1800,26.9400,27.0400,17984 FTSENTR,D,20240111,740.5900,740.5900,740.5900,740.5900,0 BIO,D,20240111,6.0900,6.1500,5.9000,5.9000,236294 ANEP,D,20240111,0.0720,0.0720,0.0720,0.0720,0 GRIV,D,20240111,11.2400,11.2400,11.2400,11.2400,0 CENER,D,20240111,7.5300,7.6500,7.4500,7.4800,427482 ADMIE,D,20240111,2.2200,2.2600,2.1950,2.1950,155664 BRIQ,D,20240111,1.9300,1.9500,1.9050,1.9100,40034 ELHA,D,20240111,2.2500,2.2600,2.1800,2.1900,309302 DME,D,20240111,1963.8600,1963.8600,1963.8600,1963.8600,0 ELBIO,D,20240111,2.6000,2.6000,2.6000,2.6000,0 CNLCAP,D,20240111,7.6000,8.1000,7.5500,8.1000,759 TITC,D,20240111,21.4500,22.0000,21.4500,21.9500,40675 .ATIN,D,20240111,2980.9199,2980.9199,2935.0601,2957.9900,350 EPSIL,D,20240111,9.1000,9.1200,8.8000,8.9500,63600 CAIROMEZ,D,20240111,0.1680,0.1735,0.1640,0.1655,786573 ENTER,D,20240111,6.1200,6.2600,5.9400,6.0200,28255 FOODL,D,20240111,0.4400,0.4400,0.4320,0.4320,3987 PERF,D,20240111,5.4600,5.5500,5.4200,5.4600,54058 PRODEA,D,20240111,7.3500,7.9500,7.3500,7.3500,86 ATRUST,D,20240111,6.3000,6.4000,6.3000,6.3500,1229 ASEXCH,D,20240111,1348.9600,1354.0400,1347.0601,1347.9000,31846278 ASI,D,20240111,7090.9702,7105.9302,7024.1201,7064.5601,1648379 ASIP,D,20240111,4561.2202,4564.2798,4518.0898,4536.6899,2521609 FTSED,D,20240111,3839.1499,3855.0000,3822.8999,3823.2700,2221452 HELMSI,D,20240111,2014.3000,2022.2200,1999.5601,2001.3600,5579332 DAS,D,20240111,2980.9199,2980.9199,2935.0601,2957.9900,350 DEM,D,20240111,1187.6600,1202.4500,1180.9700,1185.6500,131376 DOM,D,20240111,1348.9600,1354.0400,1347.0601,1347.9000,31846278 DPP,D,20240111,8121.8799,8220.8604,7949.2798,7949.2798,56685 DXY,D,20240111,1349.0100,1349.0100,1326.7800,1331.7200,52995 ETFASE,D,20240111,8.0500,8.0500,8.0500,8.0500,0 ETFGT30P,D,20240111,5.9300,5.9300,5.9300,5.9300,0 TPTK,D,20240111,0.0080,0.0080,0.0080,0.0080,0 ALTEC,D,20240111,0.0120,0.0120,0.0120,0.0120,0 PREMIA,D,20240111,1.1620,1.2000,1.1620,1.1880,137602 BLEKEDROS,D,20240111,3.3000,3.3000,3.2900,3.2900,4100 DIMAND,D,20240111,10.2500,10.3000,10.0000,10.3000,16956 INLIF,D,20240111,5.2600,5.2600,5.0600,5.0600,11163 REALCONS,D,20240111,2.8000,2.8100,2.7500,2.8000,6684 GCMEZZ,D,20240111,0.5020,0.5090,0.5010,0.5030,34329 PVMEZZ,D,20240111,0.0457,0.0460,0.0455,0.0458,1109778 SUNMEZZ,D,20240111,0.2150,0.2215,0.2150,0.2190,192442 ACAG,D,20240111,6.2500,6.3000,6.2000,6.3000,18473