,,,,,,, ASCO,D,20240212,2.5300,2.5300,2.4200,2.4600,2211 AEGN,D,20240212,12.7000,12.7600,12.3600,12.4200,93036 AEGEK,D,20240212,0.0350,0.0350,0.0350,0.0350,0 AKRIT,D,20240212,1.0700,1.0800,1.0700,1.0800,25 ASTAK,D,20240212,10.0000,10.2000,10.0000,10.0000,491 ALPHA,D,20240212,1.7200,1.7390,1.6855,1.7025,2916246 ALMY,D,20240212,2.8100,2.8300,2.7100,2.7100,49746 ANDRO,D,20240212,6.9000,6.9600,6.8000,6.8600,1067 ANEK,D,20240212,0.2740,0.2740,0.2740,0.2740,0 ANEPO,D,20240212,0.3000,0.3000,0.3000,0.3000,0 IATR,D,20240212,1.8400,1.8700,1.8100,1.8450,2359 ATTICA,D,20240212,2.3400,2.3400,2.2400,2.3000,75930 ATEK,D,20240212,0.3100,0.3180,0.3100,0.3180,80 AVE,D,20240212,0.5140,0.5240,0.5000,0.5080,15334 OTOEL,D,20240212,13.3200,13.7000,13.0400,13.7000,14024 AVAX,D,20240212,1.7800,1.7840,1.7280,1.7360,136951 TATT,D,20240212,11.6000,11.6000,11.1500,11.2500,91 TELL,D,20240212,14.1000,14.3000,13.9500,14.2000,7135 TPEIR,D,20240212,3.8600,3.8820,3.7820,3.7940,2331389 BELA,D,20240212,28.0000,28.0400,27.8200,27.9800,89504 BIOKA,D,20240212,2.8100,2.8200,2.7700,2.8200,6825 BIOSK,D,20240212,1.3600,1.3600,1.3100,1.3100,26649 MPITR,D,20240212,0.5100,0.5400,0.5100,0.5400,11228 MPK,D,20240212,0.0260,0.0260,0.0260,0.0260,0 MPP,D,20240212,0.0570,0.0570,0.0570,0.0570,0 BYTE,D,20240212,3.4950,3.4950,3.4950,3.4950,0 KAMP,D,20240212,2.3200,2.3800,2.3200,2.3300,750 CENTR,D,20240212,0.3890,0.3890,0.3810,0.3870,34814 CPI,D,20240212,0.6960,0.6960,0.6600,0.6860,23854 CRETA,D,20240212,1.0900,1.0900,1.0900,1.0900,0 DAIOS,D,20240212,3.6000,3.6000,3.6000,3.6000,0 DION,D,20240212,0.1100,0.1100,0.1100,0.1100,0 DOMIK,D,20240212,4.5000,4.7000,4.4300,4.5600,122855 DUR,D,20240212,0.2500,0.2500,0.2500,0.2500,0 DROME,D,20240212,0.3780,0.3780,0.3630,0.3740,27276 EKTER,D,20240212,4.2000,4.2400,4.1400,4.1400,42944 ELSTR,D,20240212,2.8200,2.8200,2.6800,2.7800,27416 ELGEK,D,20240212,0.5600,0.5600,0.5600,0.5600,0 ELIN,D,20240212,2.3500,2.4200,2.3500,2.4000,5197 ELLAKTOR,D,20240212,2.5900,2.6050,2.5200,2.5600,195959 ELTON,D,20240212,2.2000,2.2500,2.0600,2.0600,103538 ELTRK,D,20240212,3.3000,3.3000,3.3000,3.3000,0 ELBE,D,20240212,5.0000,5.0000,5.0000,5.0000,17 EUROB,D,20240212,1.9075,1.9315,1.8830,1.9010,2790064 EUROC,D,20240212,1.1700,1.1700,1.1250,1.1600,17450 EUPIC,D,20240212,7.8000,7.8000,7.8000,7.8000,0 EVROF,D,20240212,1.4800,1.4800,1.3900,1.4100,7183 EYDAP,D,20240212,5.8000,5.9000,5.8000,5.9000,25617 FGE,D,20240212,0.4800,0.4800,0.4800,0.4800,0 MERKO,D,20240212,45.8000,46.0000,45.4000,45.8000,20 FIER,D,20240212,0.4000,0.4000,0.3860,0.3920,11950 FLEXO,D,20240212,8.1000,8.5500,8.1000,8.5000,4889 FORTH,D,20240212,0.3000,0.3000,0.3000,0.3000,0 FOYRK,D,20240212,4.1100,4.1900,4.1100,4.1750,93992 FRIGO,D,20240212,0.3600,0.3960,0.3600,0.3960,279688 GEKTERNA,D,20240212,14.6000,14.6800,14.3200,14.3600,104199 PRESD,D,20240212,5.7500,5.7500,5.7500,5.7500,0 GEBKA,D,20240212,1.7600,1.7700,1.7500,1.7700,5712 HAIDE,D,20240212,0.7700,0.7700,0.7650,0.7700,1100 XAKO,D,20240212,1.7300,1.7300,1.7300,1.7300,0 EXAE,D,20240212,5.8400,5.9200,5.7700,5.8200,293783 ELPE,D,20240212,7.6500,7.7500,7.6200,7.7400,415500 HTO,D,20240212,13.2800,13.3800,13.1900,13.2500,218807 HYGEIA,D,20240212,0.9500,0.9500,0.9500,0.9500,0 IASO,D,20240212,1.5000,1.5000,1.5000,1.5000,0 INTEK,D,20240212,6.3800,6.4700,6.3500,6.4500,45242 DTP,D,20240212,9948.8799,9988.5703,9863.5898,9948.7197,122374 DTX,D,20240212,3160.7900,3164.1299,3128.1899,3160.0400,388178 .ATBA,D,20240212,1225.2800,1236.2200,1210.6700,1217.9100,9079796 DXM,D,20240212,7813.7402,7813.7402,7813.7402,7813.7402,0 DKY,D,20240212,4918.2700,4944.7700,4897.0801,4944.7700,1306762 .ATF140,D,20240212,812.1700,815.5100,806.2300,808.7600,16009519 .ATF,D,20240212,3411.2000,3425.9500,3384.8301,3395.2700,11589537 .ATF40,D,20240212,2404.9900,2407.8899,2386.2100,2394.2600,2717495 .ATG,D,20240212,1402.8500,1407.2500,1390.4500,1394.0800,85 DYG,D,20240212,522.9100,526.2000,509.2700,517.6800,608845 DBP,D,20240212,8322.5596,8379.4199,8268.2500,8297.4199,589095 DKO,D,20240212,5863.3799,5863.3799,5783.3701,5797.9502,2029128 DPA,D,20240212,5539.1299,5548.8999,5492.0801,5532.4199,2753897 DPO,D,20240212,14349.8203,14350.5801,14070.9902,14175.4600,312876 DPY,D,20240212,8501.2305,8519.2197,8333.6699,8368.2598,361181 UP-DOWN,D,20240212,48.0000,86.0000,48.0000,86.0000,0 DTL,D,20240212,3696.6399,3699.4199,3615.8000,3621.6001,712698 SAGD,D,20240212,2557.8899,2565.8999,2535.2700,2541.8899,16456174 DTA,D,20240212,2758.2700,2764.7800,2748.7000,2764.7800,1349225 IKTIN,D,20240212,0.5090,0.5900,0.5090,0.5890,844988 ILYDA,D,20240212,1.5350,1.5350,1.4850,1.5150,1255 QUEST,D,20240212,5.5500,5.5500,5.3500,5.3600,59281 LYK,D,20240212,2.7000,2.7000,2.7000,2.7000,0 INTET,D,20240212,1.3750,1.3750,1.3350,1.3450,3932 INTRK,D,20240212,4.0650,4.1300,4.0300,4.0550,150977 INKAT,D,20240212,4.7300,4.8400,4.7300,4.8400,274099 INLOT,D,20240212,1.2500,1.2520,1.2280,1.2340,942539 KANAK,D,20240212,4.3600,4.3600,4.3600,4.3600,0 KMOL,D,20240212,3.2200,3.2200,3.2200,3.2200,0 KARTZ,D,20240212,10.0000,10.0000,10.0000,10.0000,0 KARE,D,20240212,346.0000,348.0000,334.0000,344.0000,141 KEKR,D,20240212,1.6800,1.7100,1.6150,1.6350,11781 KEPEN,D,20240212,2.0200,2.0200,2.0200,2.0200,0 KLM,D,20240212,1.5500,1.5850,1.5300,1.5500,46201 KORDE,D,20240212,0.6220,0.6500,0.6220,0.6220,36973 KORRES,D,20240212,5.0800,5.0800,5.0800,5.0800,0 KREKA,D,20240212,0.2800,0.2800,0.2800,0.2800,0 KRI,D,20240212,9.9400,10.0000,9.9200,9.9400,10483 KTILA,D,20240212,1.7400,1.7400,1.7400,1.7400,0 KYRI,D,20240212,1.0500,1.0800,1.0500,1.0800,30 LAMDA,D,20240212,7.1300,7.2000,7.0850,7.0900,102007 LAMPS,D,20240212,29.2000,29.4000,29.2000,29.4000,20 LANAC,D,20240212,1.0000,1.1000,1.0000,1.0800,3423 LAVI,D,20240212,0.9080,0.9160,0.8840,0.8960,125589 LEBEK,D,20240212,0.2700,0.3080,0.2700,0.3080,21100 LEBEP,D,20240212,0.3360,0.3440,0.3360,0.3440,1445 LIVAN,D,20240212,0.1250,0.1250,0.1250,0.1250,0 KYLO,D,20240212,2.9400,3.0500,2.9200,3.0000,415 MIG,D,20240212,4.5300,4.6100,4.4600,4.5400,7732 MATHIO,D,20240212,1.1500,1.2800,1.1500,1.2500,44757 MEDIC,D,20240212,3.2200,3.2200,3.1300,3.1600,3992 MEVA,D,20240212,3.9200,3.9200,3.9200,3.9200,642 LOGISMOS,D,20240212,1.2000,1.2000,1.2000,1.2000,0 MIN,D,20240212,0.7050,0.7050,0.7050,0.7050,0 MINOA,D,20240212,2.4000,2.4000,2.4000,2.4000,0 MLS,D,20240212,0.5700,0.5700,0.5700,0.5700,0 MODA,D,20240212,2.6000,2.6400,2.5800,2.6400,465 MOTO,D,20240212,2.9100,3.0000,2.9100,2.9700,6417 MOH,D,20240212,27.6600,27.6600,26.9000,27.1600,31274 MOYZK,D,20240212,0.8550,0.8550,0.8550,0.8550,0 MYTIL,D,20240212,38.0000,38.2200,37.8200,37.9000,60327 NAKAS,D,20240212,2.7800,2.9200,2.7800,2.8000,22 ETE,D,20240212,7.1000,7.1800,7.0400,7.1000,1043897 NEWS,D,20240212,0.5000,0.5000,0.5000,0.5000,0 NIKAS,D,20240212,1.2400,1.2400,1.2400,1.2400,0 NIR,D,20240212,0.2300,0.2300,0.2300,0.2300,0 OPAP,D,20240212,16.4900,16.6300,16.4500,16.5900,186344 PAIR,D,20240212,1.4050,1.4050,1.4050,1.4050,0 PAP,D,20240212,2.2800,2.3100,2.2600,2.3100,3560 PASAL,D,20240212,1.8900,1.8900,1.8900,1.8900,0 PERS,D,20240212,1.1500,1.1500,1.1500,1.1500,0 PETRO,D,20240212,10.1500,10.4000,9.9600,10.1500,8505 PPA,D,20240212,25.2500,25.2500,24.8500,25.1500,6000 PLAIS,D,20240212,4.5800,4.5800,4.5800,4.5800,0 PLAKR,D,20240212,16.1000,16.1000,15.5000,15.5000,1076 PROF,D,20240212,4.0200,4.0500,4.0000,4.0200,52981 PRD,D,20240212,0.3440,0.3440,0.3440,0.3440,3900 PPC,D,20240212,11.9000,12.0000,11.7000,11.8000,370726 QUAL,D,20240212,0.9440,0.9580,0.9180,0.9320,113779 EYAPS,D,20240212,3.2700,3.3600,3.2500,3.3100,33194 OLTH,D,20240212,21.7000,22.4000,21.4000,21.4000,6058 SAR,D,20240212,9.6000,9.6000,9.3700,9.5400,10700 KYSA,D,20240212,1.0600,1.0700,1.0600,1.0700,65 SATOK,D,20240212,0.0420,0.0435,0.0420,0.0435,12000 EPIL,D,20240212,0.1500,0.1500,0.1450,0.1450,500 SELO,D,20240212,0.1000,0.1000,0.1000,0.1000,0 SFA,D,20240212,0.3400,0.3400,0.3400,0.3400,0 SIDMA,D,20240212,2.1700,2.1700,2.0900,2.1100,1996 SPACE,D,20240212,7.6000,7.6000,7.4200,7.4400,4982 SPIR,D,20240212,0.2080,0.2100,0.2080,0.2100,116 OLYMP,D,20240212,3.0500,3.0500,2.9600,3.0000,12868 TENERGY,D,20240212,15.6100,15.6100,15.2200,15.2300,88147 NAYP,D,20240212,1.1600,1.1800,1.1400,1.1700,10392 PLAT,D,20240212,4.3900,4.3900,4.2700,4.3550,11275 TITP,D,20240212,18.9800,18.9800,18.9800,18.9800,0 TRASTOR,D,20240212,1.1600,1.1600,1.1500,1.1500,1500 AAAK,D,20240212,7.5000,7.5000,7.5000,7.5000,255 AAAP,D,20240212,9.0000,9.0000,9.0000,9.0000,0 PROFK,D,20240212,1.7400,1.7750,1.7300,1.7750,2960 VARG,D,20240212,0.1100,0.1100,0.1100,0.1100,0 VARNH,D,20240212,0.2400,0.2400,0.2400,0.2400,0 BIOT,D,20240212,0.2500,0.2500,0.2500,0.2500,10510 VIS,D,20240212,0.2220,0.2220,0.2220,0.2220,340 VOSYS,D,20240212,2.3600,2.3600,2.3600,2.3600,580 XYLEK,D,20240212,0.3910,0.3920,0.3840,0.3870,66900 XYLEP,D,20240212,0.3500,0.3980,0.3500,0.3520,5492 YALCO,D,20240212,0.1970,0.1970,0.1970,0.1970,0 GED,D,20240212,0.0125,0.0125,0.0125,0.0125,0 FTSEGTI,D,20240212,3883.5100,3894.8501,3846.5901,3865.9700,4565629 REVOIL,D,20240212,1.9200,1.9200,1.8650,1.8850,5706 PPAK,D,20240212,6.4000,6.4000,6.4000,6.4000,0 DAP,D,20240212,4532.7300,4532.8599,4458.0601,4478.8901,226755 DMK,D,20240212,4895.9399,4895.9399,4895.9399,4895.9399,0 FTSEB,D,20240212,417.0100,421.3500,411.5700,420.8000,17441776 FTSEMSFW,D,20240212,5571.2002,5585.7598,5461.3101,5527.7700,104197 DEA,D,20240212,13024.2197,13024.7998,12770.4297,12798.0098,5184659 EX,D,20240212,4.1000,4.1000,4.1000,4.1000,0 EEE,D,20240212,25.7800,26.0100,25.7800,25.9300,19207 FTSENTR,D,20240212,740.5900,740.5900,740.5900,740.5900,0 BIO,D,20240212,6.2700,6.3000,6.1800,6.1900,92062 ANEP,D,20240212,0.0720,0.0720,0.0720,0.0720,0 GRIV,D,20240212,11.2400,11.2400,11.2400,11.2400,0 CENER,D,20240212,7.3600,7.3600,7.1900,7.2500,119449 ADMIE,D,20240212,2.3950,2.4000,2.3150,2.3300,527870 BRIQ,D,20240212,1.9650,1.9850,1.9550,1.9850,30238 ELHA,D,20240212,2.2100,2.2550,2.1700,2.1700,188083 DME,D,20240212,1963.8600,1963.8600,1963.8600,1963.8600,0 ELBIO,D,20240212,2.6000,2.6000,2.6000,2.6000,0 CNLCAP,D,20240212,8.3500,8.3500,8.0000,8.0000,2220 TITC,D,20240212,25.6000,25.6000,25.1500,25.3500,25588 .ATIN,D,20240212,2980.9199,2980.9199,2935.0601,2957.9900,350 EPSIL,D,20240212,9.6300,9.7500,9.6300,9.7000,15926 CAIROMEZ,D,20240212,0.3960,0.3960,0.3640,0.3720,1844397 ENTER,D,20240212,6.6200,6.6200,6.4000,6.5400,21515 FOODL,D,20240212,0.4020,0.4040,0.3900,0.3940,13600 PERF,D,20240212,5.4800,5.5100,5.4000,5.4400,30951 PRODEA,D,20240212,7.3500,7.3500,7.3500,7.3500,1500 ATRUST,D,20240212,6.6500,6.6500,6.6000,6.6000,640 ASEXCH,D,20240212,1402.8500,1407.2500,1390.4500,1394.0800,23897992 ASI,D,20240212,7090.9702,7105.9302,7024.1201,7064.5601,1648379 ASIP,D,20240212,4561.2202,4564.2798,4518.0898,4536.6899,2521609 FTSED,D,20240212,4132.3799,4134.3301,4097.7998,4113.0601,1689711 HELMSI,D,20240212,2062.5701,2064.4399,2039.5100,2045.0601,3518831 DAS,D,20240212,2980.9199,2980.9199,2935.0601,2957.9900,350 DEM,D,20240212,1187.6600,1202.4500,1180.9700,1185.6500,131376 DOM,D,20240212,1402.8500,1407.2500,1390.4500,1394.0800,23897992 DPP,D,20240212,8121.8799,8220.8604,7949.2798,7949.2798,56685 DXY,D,20240212,1349.0100,1349.0100,1326.7800,1331.7200,52995 ETFASE,D,20240212,8.0500,8.0500,8.0500,8.0500,0 ETFGT30P,D,20240212,5.9300,5.9300,5.9300,5.9300,0 TPTK,D,20240212,0.0080,0.0080,0.0080,0.0080,0 ALTEC,D,20240212,0.0120,0.0120,0.0120,0.0120,0 PREMIA,D,20240212,1.1760,1.1760,1.1660,1.1700,16175 BLEKEDROS,D,20240212,3.3300,3.3300,3.3300,3.3300,4500 DIMAND,D,20240212,10.1500,10.1500,9.9800,10.0500,11769 INLIF,D,20240212,5.1000,5.1000,5.0000,5.1000,2651 REALCONS,D,20240212,3.0300,3.0300,2.9900,3.0200,26129 GCMEZZ,D,20240212,0.7490,0.7490,0.7150,0.7290,193340 PVMEZZ,D,20240212,0.0891,0.0914,0.0875,0.0896,2862184 SUNMEZZ,D,20240212,0.3235,0.3295,0.3165,0.3200,213758 ACAG,D,20240212,6.0300,6.1000,5.9600,5.9700,12110 OPTIMA,D,20240212,7.6900,7.7400,7.6100,7.6700,31129 ORILINA,D,20240212,0.9380,0.9460,0.9270,0.9280,22689