,,,,,,, ASCO,D,20240319,2.6400,2.6400,2.6400,2.6400,0 AEGN,D,20240319,12.5000,12.6800,12.3400,12.5600,3240884 AEGEK,D,20240319,0.0350,0.0350,0.0350,0.0350,0 AKRIT,D,20240319,0.9200,1.0400,0.9200,1.0300,1280 ASTAK,D,20240319,11.0000,11.2500,11.0000,11.1000,2245 ALPHA,D,20240319,1.6900,1.7055,1.6690,1.6895,4820291 ALMY,D,20240319,2.7800,2.7800,2.6800,2.6900,2407 ANDRO,D,20240319,7.0600,7.0600,6.9400,7.0400,1365 ANEK,D,20240319,0.2740,0.2740,0.2740,0.2740,0 ANEPO,D,20240319,0.3000,0.3000,0.3000,0.3000,0 IATR,D,20240319,1.7850,1.8200,1.7650,1.7950,1416 ATTICA,D,20240319,2.3000,2.4100,2.3000,2.3800,30975 ATEK,D,20240319,0.3480,0.3780,0.3480,0.3780,1260 AVE,D,20240319,0.5100,0.5100,0.5080,0.5080,40 OTOEL,D,20240319,13.3200,13.3400,13.1400,13.1400,8674 AVAX,D,20240319,1.6120,1.6200,1.5800,1.5800,105239 TATT,D,20240319,11.0000,11.2000,11.0000,11.2000,2 TELL,D,20240319,15.4000,15.4500,15.4000,15.4500,6578 TPEIR,D,20240319,3.8940,3.8940,3.7820,3.7860,12659625 BELA,D,20240319,26.2000,26.2000,25.7000,25.8000,201665 BIOKA,D,20240319,2.7200,2.7900,2.7100,2.7600,4505 BIOSK,D,20240319,1.2350,1.2400,1.2100,1.2200,19408 MPITR,D,20240319,0.5550,0.5550,0.5550,0.5550,0 MPK,D,20240319,0.0260,0.0260,0.0260,0.0260,0 MPP,D,20240319,0.0570,0.0570,0.0570,0.0570,0 BYTE,D,20240319,3.4950,3.4950,3.4950,3.4950,0 KAMP,D,20240319,2.2700,2.2700,2.2500,2.2600,1061 CENTR,D,20240319,0.4260,0.4350,0.4140,0.4160,259206 CPI,D,20240319,0.6500,0.6800,0.6480,0.6660,10286 CRETA,D,20240319,1.0900,1.0900,1.0900,1.0900,0 DAIOS,D,20240319,3.8000,3.8000,3.8000,3.8000,0 DION,D,20240319,0.1100,0.1100,0.1100,0.1100,0 DOMIK,D,20240319,4.6000,4.6000,4.4100,4.4100,4370 DUR,D,20240319,0.2500,0.2500,0.2500,0.2500,0 DROME,D,20240319,0.3300,0.3660,0.3300,0.3600,4550 EKTER,D,20240319,3.9400,4.0700,3.9300,3.9500,15605 ELSTR,D,20240319,2.5600,2.5800,2.5100,2.5800,4889 ELGEK,D,20240319,0.5600,0.5600,0.5600,0.5600,0 ELIN,D,20240319,2.6700,2.7600,2.6300,2.6700,25101 ELLAKTOR,D,20240319,2.4500,2.5500,2.4500,2.5000,275143 ELTON,D,20240319,2.0500,2.0500,1.9900,2.0200,12474 ELTRK,D,20240319,3.3000,3.3000,3.3000,3.3000,0 ELBE,D,20240319,5.2500,5.2500,5.2500,5.2500,0 EUROB,D,20240319,1.7650,1.8155,1.7510,1.8000,6437586 EUROC,D,20240319,1.1850,1.2150,1.1750,1.1800,16931 EUPIC,D,20240319,7.8000,7.8000,7.8000,7.8000,0 EVROF,D,20240319,1.9200,1.9200,1.8200,1.8200,8947 EYDAP,D,20240319,5.4800,5.4800,5.4200,5.4700,56870 FGE,D,20240319,0.4800,0.4800,0.4800,0.4800,0 MERKO,D,20240319,47.8000,47.8000,47.8000,47.8000,1 FIER,D,20240319,0.4010,0.4010,0.4010,0.4010,500 FLEXO,D,20240319,8.2500,8.2500,8.2500,8.2500,0 FORTH,D,20240319,0.3000,0.3000,0.3000,0.3000,0 FOYRK,D,20240319,4.3100,4.3100,4.2200,4.2200,65018 FRIGO,D,20240319,0.3220,0.3220,0.3160,0.3160,114773 GEKTERNA,D,20240319,16.4400,16.5800,16.4000,16.4000,107515 PRESD,D,20240319,5.7500,5.7500,5.7500,5.7500,0 GEBKA,D,20240319,1.6900,1.7100,1.6900,1.6900,4871 HAIDE,D,20240319,0.7850,0.7850,0.7850,0.7850,0 XAKO,D,20240319,1.7300,1.7300,1.7300,1.7300,0 EXAE,D,20240319,5.2900,5.3400,5.2600,5.3200,60171 ELPE,D,20240319,8.0800,8.1200,8.0300,8.0300,309033 HTO,D,20240319,13.6900,13.8000,13.4900,13.4900,383544 HYGEIA,D,20240319,0.9500,0.9500,0.9500,0.9500,0 IASO,D,20240319,1.5000,1.5000,1.5000,1.5000,0 INTEK,D,20240319,6.0600,6.1100,6.0100,6.0400,28096 DTP,D,20240319,9948.8799,9988.5703,9863.5898,9948.7197,122374 DTX,D,20240319,3160.7900,3164.1299,3128.1899,3160.0400,388178 .ATBA,D,20240319,1200.0900,1211.7700,1186.5400,1202.5300,27036342 DXM,D,20240319,7813.7402,7813.7402,7813.7402,7813.7402,0 DKY,D,20240319,4918.2700,4944.7700,4897.0801,4944.7700,1306762 .ATF140,D,20240319,815.8700,815.8700,807.7700,808.0600,35339292 .ATF,D,20240319,3413.2400,3413.8401,3377.8401,3379.2100,33215700 .ATF40,D,20240319,2418.3799,2421.3701,2387.6299,2398.6599,1435718 .ATG,D,20240319,1417.2800,1417.2800,1403.4700,1403.4700,183 DYG,D,20240319,522.9100,526.2000,509.2700,517.6800,608845 DBP,D,20240319,8322.5596,8379.4199,8268.2500,8297.4199,589095 DKO,D,20240319,5863.3799,5863.3799,5783.3701,5797.9502,2029128 DPA,D,20240319,5539.1299,5548.8999,5492.0801,5532.4199,2753897 DPO,D,20240319,14349.8203,14350.5801,14070.9902,14175.4600,312876 DPY,D,20240319,8501.2305,8519.2197,8333.6699,8368.2598,361181 UP-DOWN,D,20240319,46.0000,89.0000,46.0000,89.0000,0 DTL,D,20240319,3696.6399,3699.4199,3615.8000,3621.6001,712698 SAGD,D,20240319,2586.8000,2586.8000,2561.6001,2561.6001,35085112 DTA,D,20240319,2758.2700,2764.7800,2748.7000,2764.7800,1349225 IKTIN,D,20240319,0.5010,0.5150,0.4950,0.5010,42150 ILYDA,D,20240319,1.6650,1.6650,1.6150,1.6600,5262 QUEST,D,20240319,5.8800,5.8800,5.7300,5.8400,41964 LYK,D,20240319,2.7000,2.7000,2.7000,2.7000,0 INTET,D,20240319,1.3400,1.3700,1.3400,1.3550,1947 INTRK,D,20240319,3.9100,3.9100,3.7800,3.7800,75525 INKAT,D,20240319,5.4200,5.4500,5.3400,5.3900,239375 INLOT,D,20240319,1.1700,1.1740,1.1500,1.1600,515110 KANAK,D,20240319,4.3600,4.3600,4.3600,4.3600,0 KMOL,D,20240319,3.2200,3.2200,3.2200,3.2200,0 KARTZ,D,20240319,10.0000,10.0000,10.0000,10.0000,0 KARE,D,20240319,334.0000,336.0000,334.0000,336.0000,34 KEKR,D,20240319,1.6100,1.6200,1.5400,1.5400,7470 KEPEN,D,20240319,2.0400,2.0400,2.0400,2.0400,0 KLM,D,20240319,1.6050,1.6050,1.5500,1.5600,17582 KORDE,D,20240319,0.5800,0.5900,0.5760,0.5780,4320 KORRES,D,20240319,5.0800,5.0800,5.0800,5.0800,0 KREKA,D,20240319,0.2800,0.2800,0.2800,0.2800,0 KRI,D,20240319,12.0000,12.0000,11.7500,11.7500,33503 KTILA,D,20240319,1.8000,1.8000,1.8000,1.8000,0 KYRI,D,20240319,1.3300,1.3700,1.2700,1.2900,25286 LAMDA,D,20240319,7.1000,7.1000,6.9100,6.9100,65622 LAMPS,D,20240319,29.2000,29.2000,29.2000,29.2000,200 LANAC,D,20240319,1.0300,1.0300,1.0300,1.0300,46 LAVI,D,20240319,0.8880,0.9000,0.8800,0.8800,97387 LEBEK,D,20240319,0.3700,0.3780,0.3320,0.3740,8740 LEBEP,D,20240319,0.3200,0.3280,0.3200,0.3200,3960 LIVAN,D,20240319,0.1250,0.1250,0.1250,0.1250,0 KYLO,D,20240319,2.8300,2.8800,2.8100,2.8100,14657 MIG,D,20240319,4.1500,4.1900,4.1000,4.1000,1420 MATHIO,D,20240319,1.1900,1.1900,1.1900,1.1900,0 MEDIC,D,20240319,3.1000,3.1000,3.0000,3.0300,6199 MEVA,D,20240319,3.9400,3.9400,3.8400,3.9200,33 LOGISMOS,D,20240319,1.3300,1.3300,1.3300,1.3300,0 MIN,D,20240319,0.6500,0.6500,0.6200,0.6400,1040 MINOA,D,20240319,2.4000,2.4000,2.4000,2.4000,0 MLS,D,20240319,0.5700,0.5700,0.5700,0.5700,0 MODA,D,20240319,2.8800,2.8800,2.8000,2.8400,1395 MOTO,D,20240319,3.1000,3.1500,3.0200,3.0400,14301 MOH,D,20240319,26.9800,27.2000,26.3600,26.3600,77077 MOYZK,D,20240319,0.7800,0.7800,0.7650,0.7650,300 MYTIL,D,20240319,36.5000,36.5000,35.5000,35.5000,120195 NAKAS,D,20240319,2.7000,2.8200,2.7000,2.8000,2489 ETE,D,20240319,7.2200,7.3060,7.1000,7.3000,3118840 NEWS,D,20240319,0.5000,0.5000,0.5000,0.5000,0 NIKAS,D,20240319,1.2400,1.2400,1.2400,1.2400,0 NIR,D,20240319,0.2300,0.2300,0.2300,0.2300,0 OPAP,D,20240319,16.7800,16.9000,16.2200,16.2200,525531 PAIR,D,20240319,1.3850,1.3850,1.3850,1.3850,0 PAP,D,20240319,2.3400,2.3400,2.2700,2.2800,3264 PASAL,D,20240319,1.8900,1.8900,1.8900,1.8900,0 PERS,D,20240319,1.1500,1.1500,1.1500,1.1500,0 PETRO,D,20240319,9.6000,9.6600,9.5400,9.6000,4860 PPA,D,20240319,27.0000,28.2500,26.8000,27.7000,29564 PLAIS,D,20240319,4.5800,4.5800,4.5800,4.5800,0 PLAKR,D,20240319,15.9000,16.0000,15.4000,15.5000,280 PROF,D,20240319,4.4600,4.5300,4.4200,4.4500,24156 PRD,D,20240319,0.3200,0.3200,0.3060,0.3100,4450 PPC,D,20240319,11.6000,11.6700,11.5000,11.5000,199933 QUAL,D,20240319,1.0500,1.0750,1.0200,1.0250,131432 EYAPS,D,20240319,3.4200,3.4300,3.4200,3.4200,115 OLTH,D,20240319,22.0000,22.0000,21.7000,21.8000,417 SAR,D,20240319,11.2000,11.2000,10.5800,10.9000,38025 KYSA,D,20240319,1.0700,1.0700,1.0700,1.0700,0 SATOK,D,20240319,0.0470,0.0470,0.0470,0.0470,0 EPIL,D,20240319,0.1300,0.1400,0.1300,0.1400,1500 SELO,D,20240319,0.1000,0.1000,0.1000,0.1000,0 SFA,D,20240319,0.3400,0.3400,0.3400,0.3400,0 SIDMA,D,20240319,2.1000,2.1100,2.0300,2.0700,5996 SPACE,D,20240319,7.6600,7.8600,7.6600,7.8000,3700 SPIR,D,20240319,0.2100,0.2100,0.2100,0.2100,800 OLYMP,D,20240319,2.7900,2.9100,2.7900,2.8500,16928 TENERGY,D,20240319,18.0000,18.0300,17.6200,17.6500,161106 NAYP,D,20240319,1.1000,1.1000,1.1000,1.1000,100 PLAT,D,20240319,4.1500,4.1500,4.0800,4.1400,7546 TITP,D,20240319,18.9800,18.9800,18.9800,18.9800,0 TRASTOR,D,20240319,1.2500,1.2500,1.2500,1.2500,0 AAAK,D,20240319,8.1000,8.9500,8.1000,8.9500,25 AAAP,D,20240319,9.0000,9.0000,9.0000,9.0000,0 PROFK,D,20240319,1.7000,1.7400,1.7000,1.7400,3604 VARG,D,20240319,0.1100,0.1100,0.1100,0.1100,0 VARNH,D,20240319,0.2400,0.2400,0.2400,0.2400,0 BIOT,D,20240319,0.4220,0.4220,0.3540,0.4060,3028 VIS,D,20240319,0.2380,0.2380,0.2380,0.2380,12000 VOSYS,D,20240319,2.2800,2.3000,2.2600,2.2800,325 XYLEK,D,20240319,0.3660,0.3660,0.3520,0.3600,37681 XYLEP,D,20240319,0.3720,0.3720,0.3720,0.3720,0 YALCO,D,20240319,0.1800,0.2000,0.1800,0.2000,1980 GED,D,20240319,0.0125,0.0125,0.0125,0.0125,0 FTSEGTI,D,20240319,3883.5100,3894.8501,3846.5901,3865.9700,4565629 REVOIL,D,20240319,1.6950,1.6950,1.6550,1.6800,16904 PPAK,D,20240319,6.4000,6.4000,6.4000,6.4000,0 DAP,D,20240319,4532.7300,4532.8599,4458.0601,4478.8901,226755 DMK,D,20240319,4895.9399,4895.9399,4895.9399,4895.9399,0 FTSEB,D,20240319,417.0100,421.3500,411.5700,420.8000,17441776 FTSEMSFW,D,20240319,5571.2002,5585.7598,5461.3101,5527.7700,104197 DEA,D,20240319,12341.9102,12448.8496,12102.0303,12242.9199,5891517 EX,D,20240319,4.2000,4.2000,4.2000,4.2000,500 EEE,D,20240319,28.4600,29.0900,28.4600,28.7000,10599 FTSENTR,D,20240319,740.5900,740.5900,740.5900,740.5900,0 BIO,D,20240319,5.5200,5.6100,5.4000,5.4400,129106 ANEP,D,20240319,0.0720,0.0720,0.0720,0.0720,0 GRIV,D,20240319,11.2400,11.2400,11.2400,11.2400,0 CENER,D,20240319,7.3900,7.3900,7.1700,7.1700,95312 ADMIE,D,20240319,2.3200,2.3200,2.2750,2.2950,138942 BRIQ,D,20240319,1.9150,1.9300,1.9150,1.9250,20515 ELHA,D,20240319,1.9980,1.9980,1.9440,1.9440,92577 DME,D,20240319,1963.8600,1963.8600,1963.8600,1963.8600,0 ELBIO,D,20240319,2.6000,2.6000,2.6000,2.6000,0 CNLCAP,D,20240319,7.7000,7.7000,7.5500,7.6500,310 TITC,D,20240319,25.4500,25.8000,25.4000,25.6500,39273 .ATIN,D,20240319,2980.9199,2980.9199,2935.0601,2957.9900,350 EPSIL,D,20240319,10.7000,10.7000,10.0000,10.5800,11933 CAIROMEZ,D,20240319,0.2850,0.2880,0.2600,0.2690,3801349 ENTER,D,20240319,7.8400,7.8800,7.8200,7.8400,27706 FOODL,D,20240319,0.3860,0.3860,0.3860,0.3860,250 PERF,D,20240319,5.4000,5.4700,5.2800,5.4000,16371 PRODEA,D,20240319,7.3500,7.3500,7.3500,7.3500,0 ATRUST,D,20240319,7.2500,7.2500,7.2500,7.2500,400 ASEXCH,D,20240319,1417.2800,1417.2800,1403.4700,1403.4700,42171048 ASI,D,20240319,7090.9702,7105.9302,7024.1201,7064.5601,1648379 ASIP,D,20240319,4561.2202,4564.2798,4518.0898,4536.6899,2521609 FTSED,D,20240319,4093.8201,4096.7598,4048.0000,4049.7000,1817916 HELMSI,D,20240319,2076.6699,2076.7100,2050.9099,2052.3101,5984968 DAS,D,20240319,2980.9199,2980.9199,2935.0601,2957.9900,350 DEM,D,20240319,1187.6600,1202.4500,1180.9700,1185.6500,131376 DOM,D,20240319,1417.2800,1417.2800,1403.4700,1403.4700,42171048 DPP,D,20240319,8121.8799,8220.8604,7949.2798,7949.2798,56685 DXY,D,20240319,1349.0100,1349.0100,1326.7800,1331.7200,52995 ETFASE,D,20240319,8.0500,8.0500,8.0500,8.0500,0 ETFGT30P,D,20240319,5.9300,5.9300,5.9300,5.9300,0 TPTK,D,20240319,0.0080,0.0080,0.0080,0.0080,0 ALTEC,D,20240319,0.0120,0.0120,0.0120,0.0120,0 PREMIA,D,20240319,1.1400,1.1440,1.1380,1.1400,30493 BLEKEDROS,D,20240319,3.3200,3.3500,3.3200,3.3500,5000 DIMAND,D,20240319,9.9600,9.9600,9.8600,9.9400,5479 INLIF,D,20240319,4.9800,4.9900,4.8700,4.9100,5223 REALCONS,D,20240319,4.0600,4.2000,4.0100,4.0400,40633 GCMEZZ,D,20240319,0.7300,0.7300,0.7000,0.7100,324979 PVMEZZ,D,20240319,0.0802,0.0821,0.0791,0.0796,1380671 SUNMEZZ,D,20240319,0.2960,0.3040,0.2900,0.3030,323873 ACAG,D,20240319,6.3400,6.5200,6.2900,6.5200,18412 OPTIMA,D,20240319,7.5500,7.7000,7.5500,7.7000,24682 ORILINA,D,20240319,0.8900,0.8950,0.8750,0.8890,25237 AIA,D,20240319,8.5500,8.6560,8.5500,8.5800,472478