,,,,,,, ASCO,D,20240327,2.6000,2.6800,2.6000,2.6800,1350 AEGN,D,20240327,12.6200,12.6200,12.4800,12.5200,42608 AEGEK,D,20240327,0.0350,0.0350,0.0350,0.0350,0 AKRIT,D,20240327,0.9100,0.9350,0.9050,0.9200,132 ASTAK,D,20240327,7.6800,8.7000,7.6800,8.1400,1981 ALPHA,D,20240327,1.6840,1.6840,1.6410,1.6480,5048782 ALMY,D,20240327,2.7000,2.7200,2.6800,2.6800,14025 ANDRO,D,20240327,7.0400,7.1000,6.8800,6.9000,3409 ANEK,D,20240327,0.2740,0.2740,0.2740,0.2740,0 ANEPO,D,20240327,0.3000,0.3000,0.3000,0.3000,0 IATR,D,20240327,1.7950,1.7950,1.7400,1.7450,1197 ATTICA,D,20240327,2.4000,2.4400,2.3600,2.4000,23105 ATEK,D,20240327,0.3500,0.3780,0.3500,0.3780,40 AVE,D,20240327,0.5100,0.5100,0.5000,0.5020,5620 OTOEL,D,20240327,13.3000,13.4800,13.2600,13.2600,6696 AVAX,D,20240327,1.6260,1.6320,1.5940,1.6100,243593 TATT,D,20240327,11.1000,11.3500,11.0500,11.3500,16 TELL,D,20240327,15.7500,15.8500,15.3500,15.4000,4502 TPEIR,D,20240327,3.8600,3.9340,3.7840,3.8320,6483024 BELA,D,20240327,26.1600,26.3400,26.0800,26.2600,119881 BIOKA,D,20240327,2.7300,2.7300,2.6600,2.6600,1072 BIOSK,D,20240327,1.2100,1.2600,1.2100,1.2450,38637 MPITR,D,20240327,0.6000,0.6000,0.6000,0.6000,0 MPK,D,20240327,0.0260,0.0260,0.0260,0.0260,0 MPP,D,20240327,0.0570,0.0570,0.0570,0.0570,0 BYTE,D,20240327,3.4950,3.4950,3.4950,3.4950,0 KAMP,D,20240327,2.2700,2.3500,2.2700,2.3500,975 CENTR,D,20240327,0.4420,0.4520,0.4300,0.4300,135506 CPI,D,20240327,0.8800,0.9300,0.7900,0.8060,591918 CRETA,D,20240327,1.0900,1.0900,1.0900,1.0900,0 DAIOS,D,20240327,3.8000,3.8000,3.8000,3.8000,0 DION,D,20240327,0.1100,0.1100,0.1100,0.1100,0 DOMIK,D,20240327,4.5400,4.7000,4.5000,4.6600,19885 DUR,D,20240327,0.2500,0.2500,0.2500,0.2500,0 DROME,D,20240327,0.3470,0.3530,0.3400,0.3530,18590 EKTER,D,20240327,3.9100,4.0000,3.9000,3.9400,25770 ELSTR,D,20240327,2.5400,2.6100,2.5100,2.5500,8573 ELGEK,D,20240327,0.5600,0.5600,0.5600,0.5600,0 ELIN,D,20240327,2.7600,2.7600,2.6300,2.6500,8391 ELLAKTOR,D,20240327,2.5500,2.6450,2.5500,2.6400,689824 ELTON,D,20240327,2.0400,2.0400,1.9700,2.0000,12545 ELTRK,D,20240327,3.3000,3.3000,3.3000,3.3000,0 ELBE,D,20240327,5.0500,5.2000,5.0500,5.0500,36 EUROB,D,20240327,1.8000,1.8085,1.7735,1.7880,3474240 EUROC,D,20240327,1.2750,1.3000,1.2450,1.2450,62097 EUPIC,D,20240327,7.8000,7.8000,7.8000,7.8000,0 EVROF,D,20240327,1.8400,1.8400,1.7800,1.7900,15755 EYDAP,D,20240327,5.9000,5.9700,5.8400,5.9500,34300 FGE,D,20240327,0.4800,0.4800,0.4800,0.4800,0 MERKO,D,20240327,45.4000,45.4000,45.4000,45.4000,10 FIER,D,20240327,0.3960,0.3960,0.3820,0.3860,1525 FLEXO,D,20240327,8.0500,8.1000,8.0500,8.1000,350 FORTH,D,20240327,0.3000,0.3000,0.3000,0.3000,0 FOYRK,D,20240327,4.2300,4.2800,4.2300,4.2650,35126 FRIGO,D,20240327,0.3040,0.3040,0.3000,0.3000,62791 GEKTERNA,D,20240327,16.7000,16.8400,16.6400,16.8000,93827 PRESD,D,20240327,5.7500,5.7500,5.7500,5.7500,0 GEBKA,D,20240327,1.7950,1.8000,1.7950,1.7950,150 HAIDE,D,20240327,0.7150,0.7350,0.7150,0.7300,41 XAKO,D,20240327,1.7300,1.7300,1.7300,1.7300,0 EXAE,D,20240327,5.4400,5.5000,5.4300,5.4500,120028 ELPE,D,20240327,8.6000,8.6400,8.4600,8.5200,359372 HTO,D,20240327,13.4700,13.6600,13.3800,13.5300,297190 HYGEIA,D,20240327,0.9500,0.9500,0.9500,0.9500,0 IASO,D,20240327,1.5000,1.5000,1.5000,1.5000,0 INTEK,D,20240327,6.2700,6.3700,6.2600,6.3400,31352 DTP,D,20240327,9948.8799,9988.5703,9863.5898,9948.7197,122374 DTX,D,20240327,3160.7900,3164.1299,3128.1899,3160.0400,388178 .ATBA,D,20240327,1210.6200,1219.9700,1197.2200,1199.7900,16057050 DXM,D,20240327,7813.7402,7813.7402,7813.7402,7813.7402,0 DKY,D,20240327,4918.2700,4944.7700,4897.0801,4944.7700,1306762 .ATF140,D,20240327,817.9700,823.0600,813.8000,814.4800,24028144 .ATF,D,20240327,3422.8999,3444.9800,3404.4099,3406.8301,19428224 .ATF40,D,20240327,2384.1699,2391.1001,2374.6299,2387.4700,2157548 .ATG,D,20240327,1422.9600,1431.2200,1416.4800,1417.5900,99 DYG,D,20240327,522.9100,526.2000,509.2700,517.6800,608845 DBP,D,20240327,8322.5596,8379.4199,8268.2500,8297.4199,589095 DKO,D,20240327,5863.3799,5863.3799,5783.3701,5797.9502,2029128 DPA,D,20240327,5539.1299,5548.8999,5492.0801,5532.4199,2753897 DPO,D,20240327,14349.8203,14350.5801,14070.9902,14175.4600,312876 DPY,D,20240327,8501.2305,8519.2197,8333.6699,8368.2598,361181 UP-DOWN,D,20240327,57.0000,78.0000,57.0000,78.0000,0 DTL,D,20240327,3696.6399,3699.4199,3615.8000,3621.6001,712698 SAGD,D,20240327,2597.1699,2612.2400,2585.3401,2587.3601,21306040 DTA,D,20240327,2758.2700,2764.7800,2748.7000,2764.7800,1349225 IKTIN,D,20240327,0.5120,0.5230,0.5040,0.5040,124669 ILYDA,D,20240327,1.9950,2.0200,1.8300,1.8850,47900 QUEST,D,20240327,5.8000,5.9100,5.8000,5.8100,30567 LYK,D,20240327,2.7000,2.7000,2.7000,2.7000,0 INTET,D,20240327,1.4250,1.4600,1.3750,1.4000,24918 INTRK,D,20240327,3.7000,3.7700,3.6700,3.6800,99791 INKAT,D,20240327,5.4600,5.4900,5.3000,5.4100,349263 INLOT,D,20240327,1.1400,1.1460,1.1120,1.1280,835244 KANAK,D,20240327,4.3600,4.3600,4.3600,4.3600,0 KMOL,D,20240327,3.2200,3.2200,3.2200,3.2200,0 KARTZ,D,20240327,10.0000,10.0000,10.0000,10.0000,0 KARE,D,20240327,342.0000,342.0000,342.0000,342.0000,0 KEKR,D,20240327,1.5350,1.5700,1.5300,1.5300,2694 KEPEN,D,20240327,2.0400,2.0400,2.0400,2.0400,0 KLM,D,20240327,1.5450,1.5450,1.4800,1.4800,11922 KORDE,D,20240327,0.5980,0.6000,0.5780,0.5960,26395 KORRES,D,20240327,5.0800,5.0800,5.0800,5.0800,0 KREKA,D,20240327,0.2800,0.2800,0.2800,0.2800,0 KRI,D,20240327,11.8500,11.9500,11.7500,11.9000,14472 KTILA,D,20240327,1.7900,1.8000,1.7700,1.7900,489 KYRI,D,20240327,1.5350,1.5350,1.4500,1.5000,52150 LAMDA,D,20240327,6.7400,6.7800,6.6800,6.7250,239084 LAMPS,D,20240327,31.6000,31.6000,31.6000,31.6000,150 LANAC,D,20240327,1.0500,1.0500,1.0500,1.0500,1000 LAVI,D,20240327,0.8900,0.9060,0.8800,0.8840,65934 LEBEK,D,20240327,0.3500,0.3540,0.3500,0.3520,15435 LEBEP,D,20240327,0.3300,0.3300,0.3200,0.3300,315 LIVAN,D,20240327,0.1250,0.1250,0.1250,0.1250,0 KYLO,D,20240327,2.8100,2.8300,2.7900,2.7900,5755 MIG,D,20240327,4.0700,4.1200,4.0700,4.1000,2291 MATHIO,D,20240327,1.1000,1.1600,1.0700,1.1600,626 MEDIC,D,20240327,3.1400,3.1400,2.9900,3.0900,2017 MEVA,D,20240327,3.8800,3.8800,3.8800,3.8800,0 LOGISMOS,D,20240327,1.3300,1.3300,1.3300,1.3300,1787 MIN,D,20240327,0.6450,0.6500,0.6300,0.6400,630 MINOA,D,20240327,2.4000,2.4000,2.4000,2.4000,0 MLS,D,20240327,0.5700,0.5700,0.5700,0.5700,0 MODA,D,20240327,3.4400,3.4400,3.3400,3.3600,640 MOTO,D,20240327,3.0700,3.1200,3.0700,3.0700,7718 MOH,D,20240327,27.7800,27.7800,27.0000,27.2400,66951 MOYZK,D,20240327,0.7650,0.7650,0.7650,0.7650,120 MYTIL,D,20240327,36.0000,36.3000,35.6800,35.8400,137734 NAKAS,D,20240327,2.7400,2.9200,2.7200,2.7200,30 ETE,D,20240327,7.3700,7.4500,7.3400,7.3400,1051004 NEWS,D,20240327,0.5000,0.5000,0.5000,0.5000,0 NIKAS,D,20240327,1.2400,1.2400,1.2400,1.2400,0 NIR,D,20240327,0.2300,0.2300,0.2300,0.2300,0 OPAP,D,20240327,16.2500,16.5100,16.2500,16.2600,384941 PAIR,D,20240327,1.3200,1.3450,1.3200,1.3450,505 PAP,D,20240327,2.3800,2.3800,2.3500,2.3800,7919 PASAL,D,20240327,1.8900,1.8900,1.8900,1.8900,0 PERS,D,20240327,1.1500,1.1500,1.1500,1.1500,0 PETRO,D,20240327,9.5000,9.5000,9.3000,9.3000,7146 PPA,D,20240327,27.2500,28.0000,27.2500,28.0000,11038 PLAIS,D,20240327,4.5800,4.5800,4.5800,4.5800,0 PLAKR,D,20240327,15.4000,15.5000,15.2000,15.2000,1603 PROF,D,20240327,4.4600,4.5200,4.3700,4.3700,38643 PRD,D,20240327,0.3000,0.3000,0.3000,0.3000,8600 PPC,D,20240327,11.5600,11.7000,11.4400,11.4600,317346 QUAL,D,20240327,1.4250,1.6200,1.3400,1.4100,1065288 EYAPS,D,20240327,3.5000,3.5000,3.4400,3.4400,1444 OLTH,D,20240327,22.5000,22.8000,22.0000,22.7000,26088 SAR,D,20240327,11.4000,11.6600,11.4000,11.6000,22152 KYSA,D,20240327,1.0700,1.0700,1.0700,1.0700,0 SATOK,D,20240327,0.0425,0.0470,0.0425,0.0470,2968 EPIL,D,20240327,0.1240,0.1300,0.1240,0.1300,2000 SELO,D,20240327,0.1000,0.1000,0.1000,0.1000,0 SFA,D,20240327,0.3400,0.3400,0.3400,0.3400,0 SIDMA,D,20240327,2.1200,2.1200,2.0200,2.0600,6309 SPACE,D,20240327,8.0000,8.0000,7.9000,7.9000,1615 SPIR,D,20240327,0.2000,0.2000,0.2000,0.2000,0 OLYMP,D,20240327,2.8700,2.9400,2.8500,2.9200,9716 TENERGY,D,20240327,17.9000,18.0000,17.7100,17.7400,107288 NAYP,D,20240327,1.1000,1.1000,1.0800,1.0800,1000 PLAT,D,20240327,4.1550,4.2150,4.1450,4.1750,27946 TITP,D,20240327,18.9800,18.9800,18.9800,18.9800,0 TRASTOR,D,20240327,1.2800,1.2800,1.1600,1.2100,268 AAAK,D,20240327,8.1000,8.1000,8.1000,8.1000,0 AAAP,D,20240327,9.0000,9.0000,9.0000,9.0000,0 PROFK,D,20240327,1.6700,1.7450,1.6700,1.7450,4074 VARG,D,20240327,0.1100,0.1100,0.1100,0.1100,0 VARNH,D,20240327,0.2400,0.2400,0.2400,0.2400,0 BIOT,D,20240327,0.3500,0.3500,0.3220,0.3380,5500 VIS,D,20240327,0.2380,0.2380,0.2380,0.2380,0 VOSYS,D,20240327,2.3000,2.3600,2.3000,2.3200,2350 XYLEK,D,20240327,0.3160,0.3360,0.3160,0.3280,66563 XYLEP,D,20240327,0.3600,0.3600,0.3600,0.3600,214 YALCO,D,20240327,0.1800,0.1800,0.1800,0.1800,0 GED,D,20240327,0.0125,0.0125,0.0125,0.0125,0 FTSEGTI,D,20240327,3883.5100,3894.8501,3846.5901,3865.9700,4565629 REVOIL,D,20240327,1.6350,1.6500,1.5800,1.6000,26676 PPAK,D,20240327,6.4000,6.4000,6.4000,6.4000,0 DAP,D,20240327,4532.7300,4532.8599,4458.0601,4478.8901,226755 DMK,D,20240327,4895.9399,4895.9399,4895.9399,4895.9399,0 FTSEB,D,20240327,417.0100,421.3500,411.5700,420.8000,17441776 FTSEMSFW,D,20240327,5571.2002,5585.7598,5461.3101,5527.7700,104197 DEA,D,20240327,12282.0898,12419.5195,12210.3896,12262.4600,3501103 EX,D,20240327,4.2000,4.2000,4.2000,4.2000,0 EEE,D,20240327,29.4000,29.6700,29.2500,29.3700,17300 FTSENTR,D,20240327,740.5900,740.5900,740.5900,740.5900,0 BIO,D,20240327,5.5100,5.6000,5.5100,5.6000,89867 ANEP,D,20240327,0.0720,0.0720,0.0720,0.0720,0 GRIV,D,20240327,11.2400,11.2400,11.2400,11.2400,0 CENER,D,20240327,7.1000,7.1600,7.0700,7.1300,149271 ADMIE,D,20240327,2.2900,2.3000,2.2700,2.2850,201298 BRIQ,D,20240327,1.9600,1.9600,1.9100,1.9150,45692 ELHA,D,20240327,1.9700,2.0150,1.9680,1.9700,92437 DME,D,20240327,1963.8600,1963.8600,1963.8600,1963.8600,0 ELBIO,D,20240327,2.6000,2.6000,2.6000,2.6000,0 CNLCAP,D,20240327,7.5500,7.6000,7.5000,7.5000,300 TITC,D,20240327,26.6000,26.7000,26.4000,26.5500,72541 .ATIN,D,20240327,2980.9199,2980.9199,2935.0601,2957.9900,350 EPSIL,D,20240327,9.1000,9.5000,9.1000,9.5000,21903 CAIROMEZ,D,20240327,0.2640,0.2760,0.2590,0.2620,1032541 ENTER,D,20240327,7.8800,7.8800,7.8600,7.8600,2320 FOODL,D,20240327,0.3900,0.3900,0.3900,0.3900,3347 PERF,D,20240327,5.4000,5.4600,5.3800,5.4400,15436 PRODEA,D,20240327,7.3500,7.3500,7.3500,7.3500,0 ATRUST,D,20240327,7.2500,7.2500,7.2500,7.2500,1000 ASEXCH,D,20240327,1422.9600,1431.2200,1416.4800,1417.5900,28043502 ASI,D,20240327,7090.9702,7105.9302,7024.1201,7064.5601,1648379 ASIP,D,20240327,4561.2202,4564.2798,4518.0898,4536.6899,2521609 FTSED,D,20240327,4125.2798,4152.3101,4117.7900,4121.0601,1708353 HELMSI,D,20240327,2079.8101,2090.5500,2077.2700,2083.2300,3759878 DAS,D,20240327,2980.9199,2980.9199,2935.0601,2957.9900,350 DEM,D,20240327,1187.6600,1202.4500,1180.9700,1185.6500,131376 DOM,D,20240327,1422.9600,1431.2200,1416.4800,1417.5900,28043502 DPP,D,20240327,8121.8799,8220.8604,7949.2798,7949.2798,56685 DXY,D,20240327,1349.0100,1349.0100,1326.7800,1331.7200,52995 ETFASE,D,20240327,8.0500,8.0500,8.0500,8.0500,0 ETFGT30P,D,20240327,5.9300,5.9300,5.9300,5.9300,0 TPTK,D,20240327,0.0080,0.0080,0.0080,0.0080,0 ALTEC,D,20240327,0.0120,0.0120,0.0120,0.0120,0 PREMIA,D,20240327,1.1500,1.1600,1.1460,1.1540,85614 BLEKEDROS,D,20240327,3.3200,3.3500,3.3200,3.3500,10454 DIMAND,D,20240327,9.9200,9.9200,9.8400,9.9200,6029 INLIF,D,20240327,4.9400,4.9400,4.8600,4.9400,13747 REALCONS,D,20240327,4.3000,4.3000,4.2000,4.2900,24606 GCMEZZ,D,20240327,0.6990,0.7090,0.6850,0.6880,323114 PVMEZZ,D,20240327,0.0791,0.0808,0.0770,0.0789,1842738 SUNMEZZ,D,20240327,0.2950,0.3000,0.2920,0.2955,251058 ACAG,D,20240327,6.7000,6.7400,6.5500,6.5500,8703 OPTIMA,D,20240327,7.9400,7.9800,7.9000,7.9000,67016 ORILINA,D,20240327,0.8920,0.8950,0.8800,0.8890,15620 AIA,D,20240327,8.6000,8.6010,8.5420,8.5800,91955