,,,,,,, ASCO,D,20240326,2.6500,2.6800,2.6500,2.6800,180 AEGN,D,20240326,12.7200,12.7200,12.5400,12.6200,71492 AEGEK,D,20240326,0.0350,0.0350,0.0350,0.0350,0 AKRIT,D,20240326,0.9250,0.9450,0.9200,0.9200,2192 ASTAK,D,20240326,8.0400,8.4000,8.0400,8.3200,5279 ALPHA,D,20240326,1.7115,1.7150,1.6705,1.6745,8420135 ALMY,D,20240326,2.7500,2.7500,2.6600,2.7000,4919 ANDRO,D,20240326,7.0200,7.1000,6.9800,6.9800,2360 ANEK,D,20240326,0.2740,0.2740,0.2740,0.2740,0 ANEPO,D,20240326,0.3000,0.3000,0.3000,0.3000,0 IATR,D,20240326,1.8350,1.8350,1.7250,1.7600,3850 ATTICA,D,20240326,2.4400,2.4500,2.4300,2.4400,18479 ATEK,D,20240326,0.3780,0.3780,0.3780,0.3780,0 AVE,D,20240326,0.5100,0.5100,0.5000,0.5000,28040 OTOEL,D,20240326,13.2200,13.4600,13.2200,13.4000,3573 AVAX,D,20240326,1.5920,1.6200,1.5800,1.6200,122830 TATT,D,20240326,11.1000,11.3500,11.0500,11.3500,310 TELL,D,20240326,15.7000,15.8500,15.6000,15.7500,3039 TPEIR,D,20240326,3.8660,3.8820,3.8220,3.8820,7480612 BELA,D,20240326,25.9000,26.3200,25.5200,26.1400,152176 BIOKA,D,20240326,2.7000,2.7300,2.6600,2.7000,2988 BIOSK,D,20240326,1.2000,1.2200,1.1750,1.2100,15971 MPITR,D,20240326,0.5550,0.6000,0.5550,0.6000,1300 MPK,D,20240326,0.0260,0.0260,0.0260,0.0260,0 MPP,D,20240326,0.0570,0.0570,0.0570,0.0570,0 BYTE,D,20240326,3.4950,3.4950,3.4950,3.4950,0 KAMP,D,20240326,2.2600,2.3500,2.2600,2.3500,970 CENTR,D,20240326,0.4530,0.4540,0.4300,0.4420,126606 CPI,D,20240326,0.6900,0.8920,0.6900,0.8800,786697 CRETA,D,20240326,1.0900,1.0900,1.0900,1.0900,0 DAIOS,D,20240326,3.8000,3.8000,3.8000,3.8000,331 DION,D,20240326,0.1100,0.1100,0.1100,0.1100,0 DOMIK,D,20240326,4.6000,4.7300,4.5300,4.6800,5712 DUR,D,20240326,0.2500,0.2500,0.2500,0.2500,0 DROME,D,20240326,0.3370,0.3530,0.3370,0.3500,18190 EKTER,D,20240326,3.9300,3.9800,3.9100,3.9300,19845 ELSTR,D,20240326,2.5100,2.5600,2.4900,2.5300,12625 ELGEK,D,20240326,0.5600,0.5600,0.5600,0.5600,0 ELIN,D,20240326,2.6800,2.7300,2.6600,2.7100,6230 ELLAKTOR,D,20240326,2.4800,2.6100,2.4800,2.5500,372011 ELTON,D,20240326,2.1300,2.1400,2.0000,2.0400,46592 ELTRK,D,20240326,3.3000,3.3000,3.3000,3.3000,0 ELBE,D,20240326,5.4000,5.4000,5.4000,5.4000,0 EUROB,D,20240326,1.8080,1.8080,1.7780,1.8000,8558925 EUROC,D,20240326,1.1700,1.3250,1.1600,1.2700,150177 EUPIC,D,20240326,7.8000,7.8000,7.8000,7.8000,0 EVROF,D,20240326,1.8000,1.8000,1.7600,1.8000,16155 EYDAP,D,20240326,5.9500,6.0500,5.9000,5.9900,76411 FGE,D,20240326,0.4800,0.4800,0.4800,0.4800,0 MERKO,D,20240326,44.2000,46.0000,44.0000,44.4000,299 FIER,D,20240326,0.3980,0.4000,0.3800,0.3800,6861 FLEXO,D,20240326,8.2500,8.2500,8.0500,8.0500,612 FORTH,D,20240326,0.3000,0.3000,0.3000,0.3000,0 FOYRK,D,20240326,4.2050,4.2900,4.1550,4.2900,63414 FRIGO,D,20240326,0.3120,0.3120,0.3120,0.3120,47650 GEKTERNA,D,20240326,16.5400,16.8000,16.5400,16.7400,129336 PRESD,D,20240326,5.7500,5.7500,5.7500,5.7500,0 GEBKA,D,20240326,1.7200,1.7500,1.7000,1.7500,5150 HAIDE,D,20240326,0.7200,0.7250,0.7200,0.7250,685 XAKO,D,20240326,1.7300,1.7300,1.7300,1.7300,0 EXAE,D,20240326,5.5500,5.6100,5.4000,5.4100,167422 ELPE,D,20240326,8.4700,8.5700,8.4200,8.5700,367044 HTO,D,20240326,13.6100,13.7600,13.4700,13.4700,392447 HYGEIA,D,20240326,0.9500,0.9500,0.9500,0.9500,0 IASO,D,20240326,1.5000,1.5000,1.5000,1.5000,0 INTEK,D,20240326,6.3000,6.3400,6.1200,6.3300,57548 DTP,D,20240326,9948.8799,9988.5703,9863.5898,9948.7197,122374 DTX,D,20240326,3160.7900,3164.1299,3128.1899,3160.0400,388178 .ATBA,D,20240326,1217.9700,1218.0699,1208.0601,1214.9600,26997530 DXM,D,20240326,7813.7402,7813.7402,7813.7402,7813.7402,0 DKY,D,20240326,4918.2700,4944.7700,4897.0801,4944.7700,1306762 .ATF140,D,20240326,818.4100,821.2800,816.4400,817.4400,34936712 .ATF,D,20240326,3425.2800,3437.7400,3417.0500,3421.3101,30393730 .ATF40,D,20240326,2404.9099,2407.9500,2371.8101,2381.8899,1771136 .ATG,D,20240326,1422.7300,1427.9000,1420.5000,1422.5100,136 DYG,D,20240326,522.9100,526.2000,509.2700,517.6800,608845 DBP,D,20240326,8322.5596,8379.4199,8268.2500,8297.4199,589095 DKO,D,20240326,5863.3799,5863.3799,5783.3701,5797.9502,2029128 DPA,D,20240326,5539.1299,5548.8999,5492.0801,5532.4199,2753897 DPO,D,20240326,14349.8203,14350.5801,14070.9902,14175.4600,312876 DPY,D,20240326,8501.2305,8519.2197,8333.6699,8368.2598,361181 UP-DOWN,D,20240326,64.0000,75.0000,64.0000,75.0000,0 DTL,D,20240326,3696.6399,3699.4199,3615.8000,3621.6001,712698 SAGD,D,20240326,2596.7500,2606.1899,2592.6799,2596.3401,32069096 DTA,D,20240326,2758.2700,2764.7800,2748.7000,2764.7800,1349225 IKTIN,D,20240326,0.5220,0.5220,0.5100,0.5200,62566 ILYDA,D,20240326,1.6900,1.9750,1.6700,1.9750,70170 QUEST,D,20240326,5.7000,5.8200,5.6900,5.8000,29918 LYK,D,20240326,2.7000,2.7000,2.7000,2.7000,0 INTET,D,20240326,1.3000,1.4000,1.2900,1.4000,33385 INTRK,D,20240326,3.7300,3.7800,3.6650,3.6850,66204 INKAT,D,20240326,5.4900,5.4900,5.3800,5.4400,247081 INLOT,D,20240326,1.1540,1.1640,1.1200,1.1380,641994 KANAK,D,20240326,4.3600,4.3600,4.3600,4.3600,0 KMOL,D,20240326,3.2200,3.2200,3.2200,3.2200,0 KARTZ,D,20240326,10.0000,10.0000,10.0000,10.0000,0 KARE,D,20240326,342.0000,342.0000,342.0000,342.0000,7 KEKR,D,20240326,1.5250,1.5800,1.5200,1.5600,7463 KEPEN,D,20240326,2.0400,2.0400,2.0400,2.0400,2700 KLM,D,20240326,1.5650,1.5650,1.4900,1.5100,5804 KORDE,D,20240326,0.6000,0.6080,0.5800,0.5860,33483 KORRES,D,20240326,5.0800,5.0800,5.0800,5.0800,0 KREKA,D,20240326,0.2800,0.2800,0.2800,0.2800,0 KRI,D,20240326,11.9500,11.9500,11.8000,11.9000,5407 KTILA,D,20240326,1.8200,1.8200,1.7500,1.7700,683 KYRI,D,20240326,1.5650,1.6000,1.4700,1.4700,67570 LAMDA,D,20240326,6.7900,6.8400,6.7200,6.7350,212466 LAMPS,D,20240326,31.2000,31.2000,31.2000,31.2000,0 LANAC,D,20240326,1.0000,1.0100,1.0000,1.0100,700 LAVI,D,20240326,0.9280,0.9280,0.8900,0.8920,139029 LEBEK,D,20240326,0.3200,0.3560,0.3200,0.3420,13200 LEBEP,D,20240326,0.3520,0.3520,0.3520,0.3520,200 LIVAN,D,20240326,0.1250,0.1250,0.1250,0.1250,0 KYLO,D,20240326,2.8500,2.8500,2.8500,2.8500,6 MIG,D,20240326,4.0800,4.1700,4.0800,4.1200,4800 MATHIO,D,20240326,1.1400,1.1400,1.1400,1.1400,0 MEDIC,D,20240326,3.1100,3.1100,3.1100,3.1100,0 MEVA,D,20240326,3.8800,3.8800,3.8800,3.8800,250 LOGISMOS,D,20240326,1.2800,1.3300,1.2800,1.3300,900 MIN,D,20240326,0.6500,0.6650,0.6150,0.6300,3934 MINOA,D,20240326,2.4000,2.4000,2.4000,2.4000,0 MLS,D,20240326,0.5700,0.5700,0.5700,0.5700,0 MODA,D,20240326,3.0600,3.4000,3.0600,3.3600,330 MOTO,D,20240326,3.0400,3.1300,3.0400,3.0700,11605 MOH,D,20240326,27.5000,27.6600,27.3400,27.6200,169133 MOYZK,D,20240326,0.7650,0.7650,0.7650,0.7650,0 MYTIL,D,20240326,36.0000,36.4400,35.8600,35.8600,228166 NAKAS,D,20240326,2.7600,2.7600,2.7200,2.7200,10 ETE,D,20240326,7.4000,7.4800,7.3720,7.4500,2537858 NEWS,D,20240326,0.5000,0.5000,0.5000,0.5000,0 NIKAS,D,20240326,1.2400,1.2400,1.2400,1.2400,0 NIR,D,20240326,0.2300,0.2300,0.2300,0.2300,0 OPAP,D,20240326,16.3600,16.5500,16.2500,16.2500,359657 PAIR,D,20240326,1.3600,1.3600,1.3600,1.3600,15 PAP,D,20240326,2.3200,2.3500,2.2900,2.3500,14751 PASAL,D,20240326,1.8900,1.8900,1.8900,1.8900,0 PERS,D,20240326,1.1500,1.1500,1.1500,1.1500,0 PETRO,D,20240326,9.5000,9.6800,9.4400,9.4600,8020 PPA,D,20240326,27.7500,27.7500,27.1500,27.3500,3474 PLAIS,D,20240326,4.5800,4.5800,4.5800,4.5800,0 PLAKR,D,20240326,15.8000,15.8000,15.8000,15.8000,252 PROF,D,20240326,4.3000,4.4800,4.3000,4.4200,43378 PRD,D,20240326,0.3100,0.3100,0.3000,0.3000,21000 PPC,D,20240326,11.7900,11.8100,11.5500,11.5500,223569 QUAL,D,20240326,1.1650,1.4000,1.1650,1.4000,1064262 EYAPS,D,20240326,3.5000,3.5200,3.4700,3.5000,9365 OLTH,D,20240326,22.1000,22.1000,21.9000,21.9000,3881 SAR,D,20240326,11.0000,11.5800,11.0000,11.4000,37881 KYSA,D,20240326,1.0700,1.0700,1.0700,1.0700,0 SATOK,D,20240326,0.0425,0.0470,0.0425,0.0470,126 EPIL,D,20240326,0.1300,0.1300,0.1300,0.1300,9131 SELO,D,20240326,0.1000,0.1000,0.1000,0.1000,0 SFA,D,20240326,0.3400,0.3400,0.3400,0.3400,0 SIDMA,D,20240326,2.1100,2.1100,2.0600,2.1000,1349 SPACE,D,20240326,7.9800,8.1600,7.9200,8.1400,3685 SPIR,D,20240326,0.2000,0.2000,0.2000,0.2000,0 OLYMP,D,20240326,2.8800,2.9200,2.8600,2.8700,6360 TENERGY,D,20240326,17.8000,18.0900,17.8000,17.9000,150830 NAYP,D,20240326,1.1700,1.1700,1.0800,1.1000,5481 PLAT,D,20240326,4.2300,4.2400,4.1700,4.1800,10148 TITP,D,20240326,18.9800,18.9800,18.9800,18.9800,0 TRASTOR,D,20240326,1.2000,1.2100,1.2000,1.2100,1163 AAAK,D,20240326,8.1000,8.1000,8.1000,8.1000,0 AAAP,D,20240326,9.0000,9.0000,9.0000,9.0000,0 PROFK,D,20240326,1.7150,1.7150,1.7150,1.7150,40 VARG,D,20240326,0.1100,0.1100,0.1100,0.1100,0 VARNH,D,20240326,0.2400,0.2400,0.2400,0.2400,0 BIOT,D,20240326,0.3500,0.3500,0.3500,0.3500,15420 VIS,D,20240326,0.2460,0.2460,0.2380,0.2380,2000 VOSYS,D,20240326,2.3000,2.3600,2.3000,2.3600,50 XYLEK,D,20240326,0.3300,0.3300,0.3150,0.3150,91509 XYLEP,D,20240326,0.2800,0.3600,0.2800,0.3600,458 YALCO,D,20240326,0.1800,0.1800,0.1800,0.1800,103 GED,D,20240326,0.0125,0.0125,0.0125,0.0125,0 FTSEGTI,D,20240326,3883.5100,3894.8501,3846.5901,3865.9700,4565629 REVOIL,D,20240326,1.6850,1.7300,1.6000,1.6200,38899 PPAK,D,20240326,6.4000,6.4000,6.4000,6.4000,0 DAP,D,20240326,4532.7300,4532.8599,4458.0601,4478.8901,226755 DMK,D,20240326,4895.9399,4895.9399,4895.9399,4895.9399,0 FTSEB,D,20240326,417.0100,421.3500,411.5700,420.8000,17441776 FTSEMSFW,D,20240326,5571.2002,5585.7598,5461.3101,5527.7700,104197 DEA,D,20240326,12323.5801,12422.4502,12223.0703,12364.2500,3297603 EX,D,20240326,4.2000,4.2000,4.2000,4.2000,0 EEE,D,20240326,28.8600,29.1500,28.8600,29.0900,3501 FTSENTR,D,20240326,740.5900,740.5900,740.5900,740.5900,0 BIO,D,20240326,5.5600,5.5900,5.5100,5.5100,110754 ANEP,D,20240326,0.0720,0.0720,0.0720,0.0720,0 GRIV,D,20240326,11.2400,11.2400,11.2400,11.2400,0 CENER,D,20240326,7.0300,7.1200,7.0000,7.1000,132390 ADMIE,D,20240326,2.2950,2.3200,2.2800,2.2900,167364 BRIQ,D,20240326,1.9500,1.9650,1.9350,1.9350,23392 ELHA,D,20240326,2.0050,2.0250,1.9760,1.9780,133022 DME,D,20240326,1963.8600,1963.8600,1963.8600,1963.8600,0 ELBIO,D,20240326,2.6000,2.6000,2.6000,2.6000,0 CNLCAP,D,20240326,7.6000,7.6000,7.5500,7.5500,105 TITC,D,20240326,26.4000,26.6000,26.2000,26.5500,48821 .ATIN,D,20240326,2980.9199,2980.9199,2935.0601,2957.9900,350 EPSIL,D,20240326,9.5800,9.6400,9.0200,9.0800,32420 CAIROMEZ,D,20240326,0.2880,0.2880,0.2690,0.2710,1287699 ENTER,D,20240326,7.8400,7.8800,7.8400,7.8600,11048 FOODL,D,20240326,0.3800,0.3800,0.3800,0.3800,4592 PERF,D,20240326,5.2100,5.4300,5.2100,5.3800,16907 PRODEA,D,20240326,7.3500,7.3500,7.3500,7.3500,127 ATRUST,D,20240326,7.2500,7.2500,7.2500,7.2500,1200 ASEXCH,D,20240326,1422.7300,1427.9000,1420.5000,1422.5100,38805240 ASI,D,20240326,7090.9702,7105.9302,7024.1201,7064.5601,1648379 ASIP,D,20240326,4561.2202,4564.2798,4518.0898,4536.6899,2521609 FTSED,D,20240326,4132.1099,4149.2002,4113.1899,4120.9702,1880747 HELMSI,D,20240326,2079.7300,2088.0200,2075.3701,2078.3601,3538925 DAS,D,20240326,2980.9199,2980.9199,2935.0601,2957.9900,350 DEM,D,20240326,1187.6600,1202.4500,1180.9700,1185.6500,131376 DOM,D,20240326,1422.7300,1427.9000,1420.5000,1422.5100,38805240 DPP,D,20240326,8121.8799,8220.8604,7949.2798,7949.2798,56685 DXY,D,20240326,1349.0100,1349.0100,1326.7800,1331.7200,52995 ETFASE,D,20240326,8.0500,8.0500,8.0500,8.0500,0 ETFGT30P,D,20240326,5.9300,5.9300,5.9300,5.9300,0 TPTK,D,20240326,0.0080,0.0080,0.0080,0.0080,0 ALTEC,D,20240326,0.0120,0.0120,0.0120,0.0120,0 PREMIA,D,20240326,1.1520,1.1520,1.1400,1.1460,29091 BLEKEDROS,D,20240326,3.3200,3.3500,3.3200,3.3500,5152 DIMAND,D,20240326,9.9000,9.9400,9.7200,9.9400,13593 INLIF,D,20240326,4.9100,4.9200,4.8900,4.9100,1108 REALCONS,D,20240326,4.0000,4.3000,3.9900,4.3000,66665 GCMEZZ,D,20240326,0.7000,0.7170,0.6990,0.7020,137456 PVMEZZ,D,20240326,0.0800,0.0807,0.0780,0.0805,1493638 SUNMEZZ,D,20240326,0.3070,0.3135,0.2980,0.3000,288524 ACAG,D,20240326,6.6000,6.8000,6.5600,6.7000,68076 OPTIMA,D,20240326,7.8200,7.9900,7.8200,7.9600,73304 ORILINA,D,20240326,0.8960,0.8970,0.8850,0.8960,16006 AIA,D,20240326,8.6000,8.6260,8.5210,8.6000,95122