,,,,,,, ASCO,D,20240321,2.6400,2.6400,2.5700,2.6400,871 AEGN,D,20240321,12.8000,12.9600,12.6400,12.7400,57923 AEGEK,D,20240321,0.0350,0.0350,0.0350,0.0350,0 AKRIT,D,20240321,0.9300,0.9600,0.9300,0.9550,770 ASTAK,D,20240321,11.2500,11.4000,11.2500,11.3000,3861 ALPHA,D,20240321,1.7300,1.7645,1.7300,1.7580,8333107 ALMY,D,20240321,2.7000,2.7500,2.6700,2.7200,37522 ANDRO,D,20240321,7.0800,7.1800,7.0000,7.0600,5087 ANEK,D,20240321,0.2740,0.2740,0.2740,0.2740,0 ANEPO,D,20240321,0.3000,0.3000,0.3000,0.3000,0 IATR,D,20240321,1.8350,1.8350,1.7850,1.7850,291 ATTICA,D,20240321,2.4000,2.4600,2.4000,2.4600,50768 ATEK,D,20240321,0.3780,0.3780,0.3780,0.3780,0 AVE,D,20240321,0.5120,0.5160,0.5100,0.5120,2950 OTOEL,D,20240321,13.4800,13.4800,13.1800,13.2200,8261 AVAX,D,20240321,1.6220,1.6320,1.6140,1.6220,91823 TATT,D,20240321,11.3000,11.3000,11.2000,11.2000,55 TELL,D,20240321,15.2500,15.6500,15.2500,15.6000,12334 TPEIR,D,20240321,3.9880,4.0000,3.9460,3.9700,7973174 BELA,D,20240321,26.3000,26.4800,25.9200,26.4200,149954 BIOKA,D,20240321,2.7100,2.7700,2.7000,2.7000,4054 BIOSK,D,20240321,1.2250,1.2500,1.2200,1.2250,18672 MPITR,D,20240321,0.5850,0.6000,0.5850,0.6000,3316 MPK,D,20240321,0.0260,0.0260,0.0260,0.0260,0 MPP,D,20240321,0.0570,0.0570,0.0570,0.0570,0 BYTE,D,20240321,3.4950,3.4950,3.4950,3.4950,0 KAMP,D,20240321,2.3000,2.3600,2.3000,2.3600,494 CENTR,D,20240321,0.4230,0.4400,0.4210,0.4320,328055 CPI,D,20240321,0.6820,0.6820,0.6600,0.6600,500 CRETA,D,20240321,1.0900,1.0900,1.0900,1.0900,0 DAIOS,D,20240321,3.8000,3.8000,3.8000,3.8000,0 DION,D,20240321,0.1100,0.1100,0.1100,0.1100,0 DOMIK,D,20240321,4.7400,4.7400,4.6000,4.6700,2383 DUR,D,20240321,0.2500,0.2500,0.2500,0.2500,0 DROME,D,20240321,0.3500,0.3620,0.3500,0.3520,6381 EKTER,D,20240321,4.0000,4.0400,3.9700,3.9900,25457 ELSTR,D,20240321,2.5300,2.5500,2.4800,2.5100,14101 ELGEK,D,20240321,0.5600,0.5600,0.5600,0.5600,0 ELIN,D,20240321,2.7300,2.7400,2.6700,2.7300,6012 ELLAKTOR,D,20240321,2.5100,2.5300,2.4900,2.5150,193169 ELTON,D,20240321,2.0000,2.1000,2.0000,2.0900,21880 ELTRK,D,20240321,3.3000,3.3000,3.3000,3.3000,0 ELBE,D,20240321,5.3000,5.3000,5.3000,5.3000,1 EUROB,D,20240321,1.8195,1.8345,1.7945,1.7995,8101594 EUROC,D,20240321,1.1800,1.1950,1.1400,1.1800,36513 EUPIC,D,20240321,7.8000,7.8000,7.8000,7.8000,0 EVROF,D,20240321,1.8000,1.8000,1.7700,1.7700,3019 EYDAP,D,20240321,5.4800,5.5500,5.4500,5.5200,26865 FGE,D,20240321,0.4800,0.4800,0.4800,0.4800,0 MERKO,D,20240321,47.8000,47.8000,47.8000,47.8000,0 FIER,D,20240321,0.3990,0.4020,0.3810,0.3970,2859 FLEXO,D,20240321,8.3000,8.3500,8.3000,8.3500,1696 FORTH,D,20240321,0.3000,0.3000,0.3000,0.3000,0 FOYRK,D,20240321,4.2150,4.2450,4.2000,4.2000,35672 FRIGO,D,20240321,0.3160,0.3160,0.3160,0.3160,102950 GEKTERNA,D,20240321,16.5000,16.7600,16.5000,16.6600,133847 PRESD,D,20240321,5.7500,5.7500,5.7500,5.7500,0 GEBKA,D,20240321,1.7000,1.7200,1.7000,1.7000,9410 HAIDE,D,20240321,0.7850,0.7850,0.7850,0.7850,0 XAKO,D,20240321,1.7300,1.7300,1.7300,1.7300,0 EXAE,D,20240321,5.4700,5.5400,5.4700,5.5400,134290 ELPE,D,20240321,8.1300,8.2500,8.1200,8.2300,322680 HTO,D,20240321,13.7700,13.8700,13.6600,13.8500,357922 HYGEIA,D,20240321,0.9500,0.9500,0.9500,0.9500,0 IASO,D,20240321,1.5000,1.5000,1.5000,1.5000,0 INTEK,D,20240321,6.0200,6.2600,5.9500,6.2400,93165 DTP,D,20240321,9948.8799,9988.5703,9863.5898,9948.7197,122374 DTX,D,20240321,3160.7900,3164.1299,3128.1899,3160.0400,388178 .ATBA,D,20240321,1234.4000,1240.9100,1224.9100,1229.2700,27157500 DXM,D,20240321,7813.7402,7813.7402,7813.7402,7813.7402,0 DKY,D,20240321,4918.2700,4944.7700,4897.0801,4944.7700,1306762 .ATF140,D,20240321,821.4900,826.2500,819.0200,824.8100,33067416 .ATF,D,20240321,3439.6399,3459.2800,3429.0901,3453.9199,29997942 .ATF40,D,20240321,2406.4199,2428.0801,2406.4199,2418.8701,1582555 .ATG,D,20240321,1424.6400,1433.5000,1421.9700,1430.3500,132 DYG,D,20240321,522.9100,526.2000,509.2700,517.6800,608845 DBP,D,20240321,8322.5596,8379.4199,8268.2500,8297.4199,589095 DKO,D,20240321,5863.3799,5863.3799,5783.3701,5797.9502,2029128 DPA,D,20240321,5539.1299,5548.8999,5492.0801,5532.4199,2753897 DPO,D,20240321,14349.8203,14350.5801,14070.9902,14175.4600,312876 DPY,D,20240321,8501.2305,8519.2197,8333.6699,8368.2598,361181 UP-DOWN,D,20240321,83.0000,83.0000,46.0000,46.0000,0 DTL,D,20240321,3696.6399,3699.4199,3615.8000,3621.6001,712698 SAGD,D,20240321,2600.2300,2616.4099,2595.3501,2610.6499,32308880 DTA,D,20240321,2758.2700,2764.7800,2748.7000,2764.7800,1349225 IKTIN,D,20240321,0.5150,0.5170,0.5030,0.5100,45402 ILYDA,D,20240321,1.6600,1.7000,1.6600,1.6850,4170 QUEST,D,20240321,5.9100,5.9800,5.8100,5.8100,64875 LYK,D,20240321,2.7000,2.7000,2.7000,2.7000,0 INTET,D,20240321,1.3300,1.3400,1.3250,1.3250,700 INTRK,D,20240321,3.7800,3.8650,3.7300,3.8000,110646 INKAT,D,20240321,5.4900,5.5300,5.4400,5.5000,103125 INLOT,D,20240321,1.1800,1.1900,1.1560,1.1760,477666 KANAK,D,20240321,4.3600,4.3600,4.3600,4.3600,0 KMOL,D,20240321,3.2200,3.2200,3.2200,3.2200,0 KARTZ,D,20240321,10.0000,10.0000,10.0000,10.0000,0 KARE,D,20240321,346.0000,350.0000,340.0000,346.0000,47 KEKR,D,20240321,1.5800,1.5850,1.5350,1.5850,2591 KEPEN,D,20240321,2.0400,2.0400,2.0400,2.0400,1310 KLM,D,20240321,1.6100,1.6100,1.5400,1.5500,48542 KORDE,D,20240321,0.5900,0.6000,0.5900,0.5920,21956 KORRES,D,20240321,5.0800,5.0800,5.0800,5.0800,0 KREKA,D,20240321,0.2800,0.2800,0.2800,0.2800,0 KRI,D,20240321,11.8000,11.8500,11.6000,11.6500,11886 KTILA,D,20240321,1.7000,1.8000,1.7000,1.8000,15 KYRI,D,20240321,1.3600,1.5200,1.3550,1.5200,158781 LAMDA,D,20240321,6.8400,6.9200,6.8000,6.8750,243650 LAMPS,D,20240321,30.6000,31.2000,30.6000,31.2000,180 LANAC,D,20240321,0.9650,1.0400,0.9650,1.0200,3700 LAVI,D,20240321,0.9200,0.9400,0.9100,0.9180,269165 LEBEK,D,20240321,0.3700,0.3700,0.3500,0.3500,200 LEBEP,D,20240321,0.3300,0.3340,0.3260,0.3340,1800 LIVAN,D,20240321,0.1250,0.1250,0.1250,0.1250,0 KYLO,D,20240321,2.8900,2.9000,2.8300,2.8500,5863 MIG,D,20240321,4.1400,4.1500,4.0900,4.1400,308 MATHIO,D,20240321,1.1400,1.1400,1.1400,1.1400,0 MEDIC,D,20240321,3.1100,3.1100,3.0400,3.1000,1633 MEVA,D,20240321,3.9000,3.9200,3.8200,3.8400,2864 LOGISMOS,D,20240321,1.3300,1.3300,1.3300,1.3300,0 MIN,D,20240321,0.6550,0.6550,0.6300,0.6500,3250 MINOA,D,20240321,2.4000,2.4000,2.4000,2.4000,0 MLS,D,20240321,0.5700,0.5700,0.5700,0.5700,0 MODA,D,20240321,3.0000,3.3000,3.0000,3.2800,1467 MOTO,D,20240321,3.1500,3.1900,3.0000,3.0500,42489 MOH,D,20240321,26.6600,27.3800,26.6600,27.2800,66677 MOYZK,D,20240321,0.7650,0.7650,0.7650,0.7650,500 MYTIL,D,20240321,36.0000,36.7600,36.0000,36.6800,168167 NAKAS,D,20240321,2.7200,2.8000,2.7200,2.7200,111 ETE,D,20240321,7.4600,7.4980,7.3440,7.3740,2749624 NEWS,D,20240321,0.5000,0.5000,0.5000,0.5000,0 NIKAS,D,20240321,1.2400,1.2400,1.2400,1.2400,0 NIR,D,20240321,0.2300,0.2300,0.2300,0.2300,0 OPAP,D,20240321,16.5800,16.7500,16.4800,16.4800,214411 PAIR,D,20240321,1.3500,1.3700,1.2950,1.3200,235 PAP,D,20240321,2.2600,2.3100,2.2600,2.3100,3350 PASAL,D,20240321,1.8900,1.8900,1.8900,1.8900,0 PERS,D,20240321,1.1500,1.1500,1.1500,1.1500,0 PETRO,D,20240321,9.7800,9.9000,9.4600,9.5000,19530 PPA,D,20240321,27.6000,28.2000,27.5500,28.2000,17459 PLAIS,D,20240321,4.5800,4.5800,4.5800,4.5800,0 PLAKR,D,20240321,15.4000,16.0000,15.4000,15.7000,1775 PROF,D,20240321,4.3100,4.4000,4.3100,4.3800,40827 PRD,D,20240321,0.3060,0.3060,0.3000,0.3000,13090 PPC,D,20240321,11.6500,11.9100,11.5800,11.9000,317256 QUAL,D,20240321,1.1600,1.1700,1.1000,1.1500,409083 EYAPS,D,20240321,3.3600,3.4800,3.3600,3.4000,25776 OLTH,D,20240321,22.0000,22.0000,21.9000,22.0000,4570 SAR,D,20240321,10.7000,10.9800,10.6400,10.7400,17013 KYSA,D,20240321,1.0700,1.0700,1.0700,1.0700,0 SATOK,D,20240321,0.0450,0.0470,0.0450,0.0470,3700 EPIL,D,20240321,0.1360,0.1400,0.1360,0.1400,3000 SELO,D,20240321,0.1000,0.1000,0.1000,0.1000,0 SFA,D,20240321,0.3400,0.3400,0.3400,0.3400,0 SIDMA,D,20240321,2.1100,2.1100,2.0500,2.1100,4395 SPACE,D,20240321,7.8200,8.0000,7.8000,7.9600,2245 SPIR,D,20240321,0.2000,0.2000,0.2000,0.2000,4000 OLYMP,D,20240321,2.8100,2.9100,2.8100,2.9100,13084 TENERGY,D,20240321,18.1400,18.2400,17.8000,17.9700,60659 NAYP,D,20240321,1.0800,1.1500,1.0500,1.1500,42667 PLAT,D,20240321,4.1400,4.2900,4.1400,4.2450,13141 TITP,D,20240321,18.9800,18.9800,18.9800,18.9800,0 TRASTOR,D,20240321,1.1500,1.2800,1.1500,1.2000,945 AAAK,D,20240321,8.9000,8.9000,8.1000,8.1000,19 AAAP,D,20240321,9.0000,9.0000,9.0000,9.0000,0 PROFK,D,20240321,1.6900,1.7250,1.6750,1.6750,4764 VARG,D,20240321,0.1100,0.1100,0.1100,0.1100,0 VARNH,D,20240321,0.2400,0.2400,0.2400,0.2400,0 BIOT,D,20240321,0.3660,0.3760,0.3660,0.3720,3414 VIS,D,20240321,0.2380,0.2380,0.2380,0.2380,0 VOSYS,D,20240321,2.3200,2.4000,2.3200,2.3600,490 XYLEK,D,20240321,0.3630,0.3650,0.3400,0.3450,98591 XYLEP,D,20240321,0.3600,0.3600,0.3600,0.3600,153 YALCO,D,20240321,0.1810,0.1810,0.1800,0.1800,500 GED,D,20240321,0.0125,0.0125,0.0125,0.0125,0 FTSEGTI,D,20240321,3883.5100,3894.8501,3846.5901,3865.9700,4565629 REVOIL,D,20240321,1.6900,1.7250,1.6600,1.6750,16535 PPAK,D,20240321,6.4000,6.4000,6.4000,6.4000,0 DAP,D,20240321,4532.7300,4532.8599,4458.0601,4478.8901,226755 DMK,D,20240321,4895.9399,4895.9399,4895.9399,4895.9399,0 FTSEB,D,20240321,417.0100,421.3500,411.5700,420.8000,17441776 FTSEMSFW,D,20240321,5571.2002,5585.7598,5461.3101,5527.7700,104197 DEA,D,20240321,12499.8799,12603.6104,12394.3701,12521.0000,2037930 EX,D,20240321,4.2000,4.2000,4.2000,4.2000,0 EEE,D,20240321,28.8000,29.0500,28.5300,29.0500,7502 FTSENTR,D,20240321,740.5900,740.5900,740.5900,740.5900,0 BIO,D,20240321,5.5000,5.5900,5.4600,5.5300,178899 ANEP,D,20240321,0.0720,0.0720,0.0720,0.0720,0 GRIV,D,20240321,11.2400,11.2400,11.2400,11.2400,0 CENER,D,20240321,7.0800,7.2400,7.0800,7.1100,98613 ADMIE,D,20240321,2.3000,2.3300,2.3000,2.3150,257530 BRIQ,D,20240321,1.9400,1.9750,1.9400,1.9700,34786 ELHA,D,20240321,1.9640,2.0000,1.9640,1.9860,111183 DME,D,20240321,1963.8600,1963.8600,1963.8600,1963.8600,0 ELBIO,D,20240321,2.6000,2.6000,2.6000,2.6000,0 CNLCAP,D,20240321,7.6500,7.6500,7.6500,7.6500,5 TITC,D,20240321,25.9000,26.1500,25.6000,26.1000,40917 .ATIN,D,20240321,2980.9199,2980.9199,2935.0601,2957.9900,350 EPSIL,D,20240321,10.3000,10.5000,9.8400,9.8600,60654 CAIROMEZ,D,20240321,0.2970,0.3050,0.2810,0.2980,807750 ENTER,D,20240321,7.8400,7.9000,7.8400,7.8600,6315 FOODL,D,20240321,0.3760,0.3760,0.3760,0.3760,500 PERF,D,20240321,5.4200,5.4400,5.3100,5.3900,14449 PRODEA,D,20240321,7.3000,7.3500,7.3000,7.3500,28 ATRUST,D,20240321,7.2500,7.2500,7.1500,7.2500,858 ASEXCH,D,20240321,1424.6400,1433.5000,1421.9700,1430.3500,36141228 ASI,D,20240321,7090.9702,7105.9302,7024.1201,7064.5601,1648379 ASIP,D,20240321,4561.2202,4564.2798,4518.0898,4536.6899,2521609 FTSED,D,20240321,4094.3799,4133.0698,4088.7200,4131.2998,1615498 HELMSI,D,20240321,2063.1599,2084.5701,2063.1599,2080.0000,3091214 DAS,D,20240321,2980.9199,2980.9199,2935.0601,2957.9900,350 DEM,D,20240321,1187.6600,1202.4500,1180.9700,1185.6500,131376 DOM,D,20240321,1424.6400,1433.5000,1421.9700,1430.3500,36141228 DPP,D,20240321,8121.8799,8220.8604,7949.2798,7949.2798,56685 DXY,D,20240321,1349.0100,1349.0100,1326.7800,1331.7200,52995 ETFASE,D,20240321,8.0500,8.0500,8.0500,8.0500,0 ETFGT30P,D,20240321,5.9300,5.9300,5.9300,5.9300,0 TPTK,D,20240321,0.0080,0.0080,0.0080,0.0080,0 ALTEC,D,20240321,0.0120,0.0120,0.0120,0.0120,0 PREMIA,D,20240321,1.1500,1.1560,1.1480,1.1480,20901 BLEKEDROS,D,20240321,3.3200,3.3500,3.3200,3.3500,5210 DIMAND,D,20240321,9.9200,9.9200,9.8400,9.9000,7291 INLIF,D,20240321,4.9600,5.0000,4.9000,4.9500,1755 REALCONS,D,20240321,4.0800,4.0800,3.9800,4.0400,29496 GCMEZZ,D,20240321,0.7200,0.7270,0.7070,0.7180,111031 PVMEZZ,D,20240321,0.0806,0.0818,0.0800,0.0811,706397 SUNMEZZ,D,20240321,0.3050,0.3130,0.3020,0.3095,366951 ACAG,D,20240321,6.5000,6.5800,6.5000,6.5800,23982 OPTIMA,D,20240321,7.7200,7.7800,7.7000,7.7700,95889 ORILINA,D,20240321,0.8930,0.8930,0.8760,0.8880,22184 AIA,D,20240321,8.6200,8.6300,8.5200,8.5200,410742