,,,,,,, AAAK,D,20091102,0,0,0,13.2,0 AAAP,D,20091102,0,0,0,12.1,0 AEGEK,D,20091102,1.6,1.61,1.58,1.6,20508 AEGN,D,20091102,4.1,4.13,4.06,4.1,16755 AGRAS,D,20091102,1.53,1.58,1.53,1.57,3783 AGRI,D,20091102,1.39,1.41,1.33,1.37,1753 AIOLC,D,20091102,1.91,1.93,1.9,1.93,760 AKRIT,D,20091102,0.74,0.77,0.74,0.77,83 ALAPIS,D,20091102,0.57,0.58,0.56,0.57,10459156 ALCO,D,20091102,0.49,0.51,0.49,0.51,2610 ALKA,D,20091102,2.86,2.97,2.83,2.86,4802 ALMY,D,20091102,1.14,1.16,1.1,1.11,32521 ALPHA,D,20091102,12.81,12.97,12.73,12.8,943044 ALSIN,D,20091102,0,0,0,0.85,0 ALTEC,D,20091102,0.21,0.21,0.2,0.2,205968 ALTER,D,20091102,2.89,2.89,2.72,2.72,4 ANDRO,D,20091102,1.36,1.39,1.36,1.39,7695 ANEK,D,20091102,0.82,0.84,0.81,0.82,152933 ANEP,D,20091102,2.38,2.38,2.38,2.38,25 ANEPO,D,20091102,1.55,1.55,1.55,1.55,145 ARBA,D,20091102,5.12,5.24,5.12,5.2,3889 ASCO,D,20091102,0.79,0.79,0.76,0.76,6450 ASPT,D,20091102,1.09,1.15,1.07,1.14,179352 ASTAK,D,20091102,7.7,7.7,7.7,7.7,150 ASTIR,D,20091102,3.8,3.83,3.8,3.81,9120 ATE,D,20091102,1.9,1.93,1.85,1.88,655232 ATEK,D,20091102,0,0,0,1.63,0 ATERM,D,20091102,0.18,0.18,0.18,0.18,5530 ATHINA,D,20091102,0.89,0.89,0.87,0.88,2820 ATLA,D,20091102,1.08,1.1,1.01,1.1,1000 ATTICA,D,20091102,1.93,1.93,1.9,1.91,9055 ATTIK,D,20091102,0.53,0.53,0.51,0.52,82144 AVAX,D,20091102,3.76,3.84,3.56,3.73,56302 AVE,D,20091102,1.2,1.2,1,1,101123 AXON,D,20091102,1.01,1.03,1,1.01,23052 BALK,D,20091102,1.18,1.2,1.13,1.14,7827 BASIK,D,20091102,34,34,34,34,65 BELA,D,20091102,8.39,8.43,8.33,8.4,50565 BELAAM,D,20091102,0,0,0,8.4,0 BIOKA,D,20091102,0.92,0.94,0.92,0.92,2060 BIOSK,D,20091102,0.24,0.24,0.23,0.23,129928 BIOT,D,20091102,0.31,0.32,0.3,0.32,375021 BIOX,D,20091102,4.78,4.78,4.62,4.68,88926 BOC,D,20091102,5.38,5.48,5.32,5.4,2104898 BOX,D,20091102,1.69,1.71,1.67,1.71,447 BYTE,D,20091102,1.04,1.05,1.04,1.05,400 CENTR,D,20091102,1.08,1.09,1.01,1.02,268565 COMP,D,20091102,0,0,0,0.13,0 CPI,D,20091102,0,0,0,0.31,0 CRETA,D,20091102,8.53,8.75,8.38,8.39,803 CYCL,D,20091102,0.83,0.86,0.83,0.83,14620 DAIOS,D,20091102,6.99,7,6.99,7,165 DIAS,D,20091102,0.7,0.7,0.69,0.69,37883 DIFF,D,20091102,1.5,1.59,1.5,1.59,4650 DION,D,20091102,0.59,0.59,0.56,0.56,103936 DOL,D,20091102,2.6,2.68,2.58,2.61,39308 DOMIK,D,20091102,1.45,1.46,1.35,1.37,28607 DROME,D,20091102,0.76,0.8,0.76,0.8,28738 DROUK,D,20091102,0,0,0,0.72,0 DUR,D,20091102,0,0,0,1.42,0 EDRA,D,20091102,0.34,0.35,0.33,0.34,26365 EDRIP,D,20091102,0,0,0,0.85,0 EEEK,D,20091102,17.9,18,17.51,17.9,247489 EGNAK,D,20091102,2.56,2.83,2.56,2.67,7731 EKTER,D,20091102,0.86,0.86,0.85,0.86,1800 ELATH,D,20091102,0,0,0,2.84,0 ELBA,D,20091102,1.92,1.92,1.86,1.9,23375 ELBE,D,20091102,1.21,1.21,1.18,1.18,758 ELBI,D,20091102,0,0,0,0.52,0 ELBIO,D,20091102,0,0,0,2.16,0 ELCAN,D,20091102,0,0,0,8.39,0 ELFIK,D,20091102,0,0,0,0.59,0 ELFIS,D,20091102,0.17,0.19,0.17,0.17,11045 ELGEK,D,20091102,0.93,0.93,0.89,0.9,61094 ELIN,D,20091102,2.33,2.35,2.33,2.35,1410 ELINE,D,20091102,0,0,0,1.26,0 ELKA,D,20091102,1.7,1.71,1.68,1.71,1282 ELLAKTOR,D,20091102,5.87,5.94,5.63,5.94,259192 ELME,D,20091102,2.01,2.01,2.01,2.01,200 ELPE,D,20091102,8.05,8.21,8,8.07,157767 ELSTR,D,20091102,0.67,0.68,0.66,0.67,24490 ELTON,D,20091102,0.66,0.68,0.65,0.67,12323 ELTRK,D,20091102,2.91,2.91,2.8,2.9,1500 ELYF,D,20091102,0.46,0.48,0.46,0.48,2200 EMDKO,D,20091102,0,0,0,0.13,0 EMDPO,D,20091102,0,0,0,0.14,0 EPIL,D,20091102,0.42,0.44,0.42,0.43,4850 ETE,D,20091102,24.52,24.98,24.51,24.7,2203058 ETEM,D,20091102,0.81,0.83,0.8,0.81,7620 EUBRK,D,20091102,1.32,1.33,1.32,1.33,370 EUPIC,D,20091102,0.78,0.79,0.78,0.79,2670 EUPRO,D,20091102,8.22,8.46,8.22,8.4,5915 EUROB,D,20091102,10.54,10.77,10.39,10.77,1929165 EUROC,D,20091102,2.21,2.23,2.21,2.23,6500 EUROM,D,20091102,5.31,5.31,5.31,5.31,1000 EUROS,D,20091102,0.21,0.21,0.21,0.21,45 EVROF,D,20091102,0,0,0,0.9,0 EXAE,D,20091102,9.5,9.7,9.45,9.7,257113 EYAPS,D,20091102,5.1,5.1,4.92,4.97,74259 EYDAP,D,20091102,5.82,5.83,5.57,5.61,19234 FGE,D,20091102,1.47,1.47,1.4,1.4,170 FIDO,D,20091102,0,0,0,0.42,0 FIER,D,20091102,0.34,0.34,0.34,0.34,30 FLEXO,D,20091102,7.82,7.95,7.7,7.85,24330 FOLLI,D,20091102,16.1,16.34,16.1,16.34,10617 FORTH,D,20091102,1.53,1.53,1.47,1.47,327263 FOYRK,D,20091102,11.1,11.35,10.81,10.83,12172 FRIGO,D,20091102,8.94,9.21,8.94,9.21,37720 GEBKA,D,20091102,0.47,0.47,0.44,0.45,21060 GEKTERNA,D,20091102,6.42,6.44,6.29,6.39,104783 GMF,D,20091102,0,0,0,0.55,0 HAIDE,D,20091102,1.68,1.68,1.66,1.66,600 HATZK,D,20091102,0.49,0.49,0.48,0.48,64730 HDF,D,20091102,6.09,6.09,6.09,6.09,105 HKRAN,D,20091102,0.41,0.41,0.41,0.41,334 HOL,D,20091102,1.44,1.44,1.41,1.43,13 HRAK,D,20091102,6.2,6.2,6.1,6.18,2835 HSI,D,20091102,1.38,1.44,1.38,1.44,6030 HTO,D,20091102,11.26,11.37,11.15,11.3,1196158 HYGEIA,D,20091102,2.13,2.19,2.12,2.18,49313 IASO,D,20091102,4.08,4.19,4.08,4.13,14756 IATR,D,20091102,1.56,1.58,1.55,1.56,33515 IDER,D,20091102,1.03,1.03,1.02,1.02,5000 IKONA,D,20091102,0.19,0.19,0.19,0.19,9000 IKTIN,D,20091102,0.78,0.78,0.78,0.78,6410 ILYDA,D,20091102,0.9,0.9,0.9,0.9,100 IMAKO,D,20091102,0,0,0,1.17,0 IMPE,D,20091102,0.82,0.85,0.82,0.82,21155 INFO,D,20091102,0,0,0,0.4,0 INKAT,D,20091102,0.88,0.9,0.87,0.89,98806 INLOT,D,20091102,4.3,4.47,4.25,4.41,415139 INTEK,D,20091102,0.93,0.98,0.86,0.87,1866 INTEP,D,20091102,0,0,0,8.26,0 INTERFISH,D,20091102,0.45,0.45,0.45,0.45,1000 INTET,D,20091102,0.97,1,0.97,0.98,2370 INTRK,D,20091102,1.62,1.62,1.56,1.59,123423 IOKA,D,20091102,0,0,0,15.8,0 IPPOK,D,20091102,0.42,0.42,0.42,0.42,10 KAMP,D,20091102,1.58,1.61,1.58,1.6,3010 KANAK,D,20091102,1.36,1.4,1.36,1.38,4520 KARD,D,20091102,0.63,0.64,0.59,0.6,113209 KARE,D,20091102,60.2,60.2,60,60,505 KARTZ,D,20091102,0,0,0,1.59,0 KATHI,D,20091102,4.9,4.99,4.9,4.93,585 KEKR,D,20091102,4.63,4.65,4.52,4.63,1168 KEPEN,D,20091102,0,0,0,1.03,0 KERAL,D,20091102,0.85,0.85,0.85,0.85,2 KLEM,D,20091102,2.67,2.7,2.65,2.69,16650 KLM,D,20091102,2.74,2.98,2.74,2.87,32906 KLONK,D,20091102,0.11,0.12,0.11,0.11,260 KLONP,D,20091102,0,0,0,0.12,0 KMOL,D,20091102,0,0,0,1.07,0 KORDE,D,20091102,0.51,0.52,0.48,0.52,4898 KORRES,D,20091102,6.8,7.38,6.8,7.31,8527 KOUM,D,20091102,0.52,0.52,0.52,0.52,1000 KREKA,D,20091102,0,0,0,1.1,0 KRI,D,20091102,0,0,0,1.55,0 KTILA,D,20091102,0,0,0,0.81,0 KYLO,D,20091102,1.81,1.85,1.8,1.85,690300 KYRI,D,20091102,0.61,0.61,0.57,0.59,4690 KYRM,D,20091102,0.84,0.91,0.84,0.88,13481 KYSA,D,20091102,0,0,0,4.08,0 LAMDA,D,20091102,7.4,7.41,7.39,7.4,377 LAMPS,D,20091102,21.5,21.5,21.5,21.5,1 LANAC,D,20091102,0,0,0,0.77,0 LAVI,D,20091102,1.37,1.43,1.37,1.41,87274 LEBEK,D,20091102,0,0,0,0.67,0 LEBEP,D,20091102,0.63,0.63,0.63,0.63,3 LIBE,D,20091102,0,0,0,0.68,0 LIVAN,D,20091102,0.76,0.79,0.75,0.76,20490 LODIS,D,20091102,3.08,3.08,3.08,3.08,9260 LOGISMOS,D,20091102,0,0,0,0.55,0 LYK,D,20091102,1.61,1.67,1.6,1.62,6535 MAIK,D,20091102,0.35,0.39,0.34,0.36,122761 MARAC,D,20091102,0.38,0.41,0.38,0.4,4835 MARFB,D,20091102,2.92,2.97,2.88,2.94,3513314 MATHIO,D,20091102,0.77,0.78,0.75,0.75,3300 MAXIM,D,20091102,0.1,0.1,0.1,0.1,1200 MEDIC,D,20091102,4,4,4,4,270 MERKO,D,20091102,4,4.27,4,4.19,625 METKK,D,20091102,10.7,10.7,10.3,10.45,110450 MEVA,D,20091102,1.35,1.39,1.35,1.39,2500 MHXAK,D,20091102,1.65,1.66,1.59,1.63,695310 MHXAP,D,20091102,1.26,1.27,1.24,1.26,37430 MIG,D,20091102,2.7,2.75,2.68,2.73,1502694 MIGRE,D,20091102,4.07,4.15,4.07,4.11,11650 MIN,D,20091102,1.64,1.64,1.56,1.64,24 MINOA,D,20091102,3.2,3.4,3.2,3.32,3717 MLS,D,20091102,2.16,2.18,2.13,2.17,41538 MOCHL,D,20091102,0.23,0.23,0.21,0.23,75000 MODA,D,20091102,0.68,0.7,0.68,0.7,1607 MOH,D,20091102,11.75,11.94,11.69,11.94,124868 MOTO,D,20091102,1.85,1.9,1.85,1.9,1400 MOYZK,D,20091102,0.56,0.56,0.53,0.54,3490 MPENK,D,20091102,0,0,0,3.19,0 MPITR,D,20091102,1.1,1.1,1.03,1.04,1814 MPK,D,20091102,0.25,0.25,0.24,0.24,8390 MPP,D,20091102,0,0,0,0.31,0 MYTIL,D,20091102,5.9,5.92,5.74,5.83,162617 NAFT,D,20091102,0.81,0.84,0.78,0.83,9511 NAKAS,D,20091102,1.61,1.61,1.61,1.61,10 NAYP,D,20091102,0,0,0,0.33,0 NEORS,D,20091102,1.06,1.19,1.05,1.14,32550 NEWS,D,20091102,0.78,0.79,0.77,0.78,11717 NIKAS,D,20091102,0,0,0,1.81,0 NIR,D,20091102,0.81,0.83,0.8,0.81,143016 NUTRIART,D,20091102,0.53,0.53,0.51,0.52,10888 OLKAT,D,20091102,1.71,1.71,1.71,1.71,10 OLTH,D,20091102,13.9,13.98,13.9,13.92,1925 OLYMP,D,20091102,0.41,0.41,0.4,0.41,196655 OPAP,D,20091102,17.3,17.69,17.07,17.69,531913 OTOEL,D,20091102,1.96,1.97,1.91,1.93,9775 PAIR,D,20091102,0.98,0.98,0.92,0.98,104 PARN,D,20091102,1.93,1.96,1.89,1.93,38500 PASAL,D,20091102,1.6,1.63,1.56,1.6,7450 PEGAS,D,20091102,2.54,2.56,2.53,2.56,1320 PERS,D,20091102,0.79,0.79,0.79,0.79,120 PETRO,D,20091102,4,4,4,4,150 PETZK,D,20091102,0.35,0.35,0.35,0.35,18048 PLAIS,D,20091102,5,5.16,4.9,5.12,9199 PLAKR,D,20091102,3.86,3.9,3.86,3.9,300 PLAS,D,20091102,0,0,0,0.16,0 PLAT,D,20091102,0.8,0.81,0.77,0.8,53918 PPA,D,20091102,16,16.21,15.75,15.95,17572 PPC,D,20091102,13.83,14.3,13.6,14.3,817159 PRAXC,D,20091102,0,0,0,0.76,0 PRAXP,D,20091102,0,0,0,0.6,0 PRD,D,20091102,0.33,0.34,0.33,0.33,93298 PRESD,D,20091102,8.1,8.1,8.06,8.08,150 PRO,D,20091102,1.87,1.92,1.85,1.91,609256 PROF,D,20091102,0.88,0.89,0.87,0.89,2880 PROFK,D,20091102,0,0,0,0.52,0 PSYST,D,20091102,0,0,0,0.28,0 QUAL,D,20091102,0,0,0,0.28,0 QUEST,D,20091102,1.6,1.65,1.57,1.59,10878 RAIN,D,20091102,0,0,0,1.46,0 REV,D,20091102,0.97,1,0.97,0.99,1377 RIDE,D,20091102,0.36,0.38,0.36,0.38,2090 RILK,D,20091102,4,4.01,3.92,3.99,2794 SANYO,D,20091102,0.36,0.36,0.34,0.34,32409 SAR,D,20091102,4.85,4.97,4.85,4.97,27263 SATOK,D,20091102,0.53,0.53,0.51,0.52,108400 SCIENS,D,20091102,0.67,0.7,0.67,0.69,17660 SELMK,D,20091102,0.66,0.67,0.64,0.64,65566 SELO,D,20091102,0.76,0.76,0.73,0.74,33035 SFA,D,20091102,1.54,1.54,1.48,1.5,4226 SIDE,D,20091102,5.73,5.95,5.65,5.8,55092 SIDMA,D,20091102,2,2,1.93,1.94,6910 SOLK,D,20091102,1.86,1.92,1.86,1.86,94750 SPACE,D,20091102,0.62,0.62,0.6,0.62,14 SPID,D,20091102,0.31,0.33,0.31,0.32,7510 SPIR,D,20091102,0,0,0,0.72,0 SPRDER,D,20091102,1.72,1.72,1.64,1.65,90868 TATT,D,20091102,2.06,2.06,1.98,2.01,68821 TEGO,D,20091102,0.5,0.5,0.49,0.49,700 TEKDO,D,20091102,0,0,0,0.52,0 TELET,D,20091102,4.56,4.58,4.5,4.5,773 TELL,D,20091102,50.5,50.99,49.1,49.83,7475 TEMP,D,20091102,4.89,4.89,4.84,4.88,34432 TENERGY,D,20091102,6.3,6.37,6.19,6.29,22520 TEXT,D,20091102,0.21,0.21,0.21,0.21,150 TGEN,D,20091102,0.95,0.96,0.93,0.95,1365381 TITK,D,20091102,23.01,23.34,22.5,22.9,57144 TITP,D,20091102,16.04,16.04,16.04,16.04,2900 TPEIR,D,20091102,11.5,11.5,11.24,11.3,1053155 TRASTOR,D,20091102,1.49,1.5,1.47,1.49,10711 TSOUK,D,20091102,0,0,0,0.36,0 TT,D,20091102,4.83,4.9,4.8,4.89,446976 UTEX,D,20091102,0.07,0.07,0.07,0.07,2722 VARDA,D,20091102,0.8,0.8,0.8,0.8,1 VARG,D,20091102,0.88,0.88,0.8,0.88,24 VARNH,D,20091102,0.18,0.18,0.18,0.18,20 VELL,D,20091102,0.8,0.81,0.78,0.8,27700 VIS,D,20091102,0,0,0,1.6,0 VIVART,D,20091102,20.1,20.1,20.1,20.1,236 VIVER,D,20091102,0,0,0,0.82,0 VOSYS,D,20091102,1.8,1.8,1.8,1.8,1516 VOVOS,D,20091102,5,5.19,4.91,5.05,199266 XAKO,D,20091102,1.68,1.72,1.67,1.7,62721 XYLEK,D,20091102,0,0,0,0.67,0 XYLEP,D,20091102,0,0,0,0.69,0 YALCO,D,20091102,0.6,0.6,0.6,0.6,2010 ZAMP,D,20091102,10.05,10.4,10,10.11,3160 ZENON,D,20091102,1.15,1.15,1.15,1.15,2000 GD,D,20091102,2673.84,2676.36,2617.7,2646.24,26882904 FTSE,D,20091102,1423.5,1424.93,1391.92,1406.72,0 FTSEA,D,20091102,3196.34,3196.44,3112.18,3142.65,0 FTSEM,D,20091102,2988.48,2989.6,2933.19,2947.65,0 FTSES,D,20091102,489.19,490.01,482.86,483.47,0 DAS,D,20091102,1754.4,1811.73,1754.4,1800.27,0 DTX,D,20091102,1540.04,1540.04,1497.29,1508.06,0 FTSEI,D,20091102,3745.11,3745.11,3645.13,3681.96,0 DBP,D,20091102,3957.65,3957.65,3856.44,3880.75,0 DEM,D,20091102,3715.79,3715.79,3583.62,3593.76,0 DKY,D,20091102,3942.21,3942.21,3783.35,3863.33,0 DME,D,20091102,4342.74,4342.74,4087.39,4117.25,0 DPA,D,20091102,3312.55,3313.5,3233.42,3270.05,0 DPO,D,20091102,4317.45,4317.45,4216.7,4231.74,0 DPY,D,20091102,3552.57,3552.57,3468.93,3508.5,0 DTA,D,20091102,3167.37,3212.67,3109.89,3212.67,0 DTL,D,20091102,3099.39,3129.67,3074.62,3110.4,0 DTR,D,20091102,3622.25,3622.3,3506.06,3535.18,0 DTP,D,20091102,5983.43,6010.57,5870.7,5976.35,0 DYG,D,20091102,5336.61,5348.72,5177.02,5255.18,0 DKO,D,20091102,4081.24,4152.54,4009.64,4152.54,0 DXM,D,20091102,8439.52,8445.92,8289.48,8382.68,0 DTY,D,20091102,5174.19,5174.19,5053.41,5148.4,0 DYKT,D,20091102,0,0,0,0,0