,,,,,,, AAAK,D,20091103,0,0,0,13.2,0 AAAP,D,20091103,0,0,0,12.1,0 AEGEK,D,20091103,1.55,1.63,1.53,1.56,50898 AEGN,D,20091103,4.08,4.1,4.06,4.06,10337 AGRAS,D,20091103,1.56,1.56,1.51,1.52,10517 AGRI,D,20091103,0,0,0,1.37,0 AIOLC,D,20091103,1.9,1.9,1.9,1.9,1230 AKRIT,D,20091103,0.75,0.75,0.75,0.75,20 ALAPIS,D,20091103,0.57,0.58,0.55,0.55,13375368 ALCO,D,20091103,0.49,0.51,0.49,0.5,17315 ALKA,D,20091103,2.9,2.94,2.9,2.94,90 ALMY,D,20091103,1.11,1.13,1.08,1.12,25692 ALPHA,D,20091103,12.58,12.9,12.3,12.3,1531515 ALSIN,D,20091103,0.84,0.84,0.84,0.84,10 ALTEC,D,20091103,0.2,0.2,0.19,0.2,100474 ALTER,D,20091103,2.8,2.8,2.61,2.8,40 ANDRO,D,20091103,1.35,1.4,1.34,1.37,4283 ANEK,D,20091103,0.82,0.83,0.81,0.82,104078 ANEP,D,20091103,0,0,0,2.38,0 ANEPO,D,20091103,1.55,1.55,1.55,1.55,50 ARBA,D,20091103,5.1,5.14,5,5.12,12450 ASCO,D,20091103,0.75,0.83,0.72,0.8,37060 ASPT,D,20091103,1.1,1.16,1.09,1.1,131382 ASTAK,D,20091103,7.7,7.98,7.7,7.7,1212 ASTIR,D,20091103,3.81,3.82,3.81,3.81,1304 ATE,D,20091103,1.86,1.96,1.85,1.88,938461 ATEK,D,20091103,0,0,0,1.63,0 ATERM,D,20091103,0.18,0.18,0.18,0.18,500 ATHINA,D,20091103,0.88,0.88,0.84,0.86,2324 ATLA,D,20091103,1.12,1.12,1.09,1.09,551 ATTICA,D,20091103,1.88,1.91,1.87,1.89,3130 ATTIK,D,20091103,0.51,0.52,0.5,0.52,160058 AVAX,D,20091103,3.8,3.8,3.58,3.6,16335 AVE,D,20091103,0.93,0.95,0.82,0.84,301428 AXON,D,20091103,1.01,1.02,0.97,0.97,30991 BALK,D,20091103,1.17,1.17,1.12,1.14,5350 BASIK,D,20091103,0,0,0,34,0 BELA,D,20091103,8.3,8.6,8.3,8.42,237713 BELAAM,D,20091103,0,0,0,8.4,0 BIOKA,D,20091103,0.93,0.95,0.93,0.94,1974 BIOSK,D,20091103,0.24,0.24,0.23,0.24,7980 BIOT,D,20091103,0.32,0.32,0.31,0.31,291884 BIOX,D,20091103,4.64,4.68,4.57,4.65,94850 BOC,D,20091103,5.35,5.52,5.32,5.4,2700404 BOX,D,20091103,1.65,1.65,1.63,1.65,270 BYTE,D,20091103,1.05,1.07,1.04,1.05,2350 CENTR,D,20091103,0.96,0.99,0.94,0.96,465136 COMP,D,20091103,0.13,0.13,0.13,0.13,120 CPI,D,20091103,0,0,0,0.31,0 CRETA,D,20091103,8.7,8.7,8.5,8.5,1250 CYCL,D,20091103,0.81,0.84,0.8,0.83,21411 DAIOS,D,20091103,6.86,6.86,6.86,6.86,100 DIAS,D,20091103,0.7,0.7,0.69,0.69,62945 DIFF,D,20091103,1.6,1.67,1.6,1.64,8924 DION,D,20091103,0.56,0.58,0.56,0.56,83304 DOL,D,20091103,2.62,2.64,2.55,2.57,35349 DOMIK,D,20091103,1.33,1.38,1.25,1.3,43412 DROME,D,20091103,0.8,0.8,0.74,0.79,10833 DROUK,D,20091103,0.72,0.72,0.72,0.72,950 DUR,D,20091103,0,0,0,1.42,0 EDRA,D,20091103,0.34,0.35,0.34,0.34,23601 EDRIP,D,20091103,0.83,0.85,0.82,0.85,6000 EEEK,D,20091103,17.9,17.9,17.12,17.3,172203 EGNAK,D,20091103,2.68,2.7,2.68,2.69,2070 EKTER,D,20091103,0.83,0.83,0.8,0.8,2800 ELATH,D,20091103,2.86,2.86,2.86,2.86,30 ELBA,D,20091103,1.9,1.91,1.83,1.87,15275 ELBE,D,20091103,1.12,1.17,1.12,1.14,4437 ELBI,D,20091103,0,0,0,0.52,0 ELBIO,D,20091103,0,0,0,2.16,0 ELCAN,D,20091103,8.39,8.4,8.39,8.39,100 ELFIK,D,20091103,0,0,0,0.59,0 ELFIS,D,20091103,0.17,0.17,0.16,0.16,6575 ELGEK,D,20091103,0.89,0.89,0.85,0.85,61890 ELIN,D,20091103,2.3,2.32,2.23,2.31,5728 ELINE,D,20091103,0,0,0,1.26,0 ELKA,D,20091103,1.79,1.79,1.62,1.65,10953 ELLAKTOR,D,20091103,5.85,5.85,5.75,5.79,197451 ELME,D,20091103,1.84,1.88,1.82,1.84,5600 ELPE,D,20091103,8.07,8.07,7.9,7.95,119120 ELSTR,D,20091103,0.68,0.69,0.66,0.67,38595 ELTON,D,20091103,0.65,0.67,0.64,0.67,3685 ELTRK,D,20091103,2.9,2.9,2.85,2.9,2500 ELYF,D,20091103,0.46,0.48,0.46,0.48,1350 EMDKO,D,20091103,0,0,0,0.13,0 EMDPO,D,20091103,0,0,0,0.14,0 EPIL,D,20091103,0.42,0.43,0.41,0.42,23505 ETE,D,20091103,24.35,24.58,23.89,24,2530442 ETEM,D,20091103,0.81,0.82,0.8,0.8,2402 EUBRK,D,20091103,1.2,1.29,1.2,1.29,150 EUPIC,D,20091103,0.79,0.79,0.77,0.78,1803 EUPRO,D,20091103,8.4,8.4,8.2,8.3,44070 EUROB,D,20091103,10.6,10.76,10.21,10.21,1664557 EUROC,D,20091103,2.23,2.25,2.21,2.21,9370 EUROM,D,20091103,5.78,5.78,5.5,5.5,400 EUROS,D,20091103,0,0,0,0.21,0 EVROF,D,20091103,0.85,0.86,0.81,0.86,9200 EXAE,D,20091103,9.57,9.74,9.48,9.6,339437 EYAPS,D,20091103,4.99,4.99,4.75,4.75,91479 EYDAP,D,20091103,5.62,5.64,5.52,5.6,29763 FGE,D,20091103,1.27,1.39,1.27,1.35,3048 FIDO,D,20091103,0,0,0,0.42,0 FIER,D,20091103,0,0,0,0.34,0 FLEXO,D,20091103,7.71,7.83,7.67,7.79,9412 FOLLI,D,20091103,16.37,16.37,15.75,16.29,41001 FORTH,D,20091103,1.48,1.55,1.46,1.49,270035 FOYRK,D,20091103,10.83,11.05,10.8,10.87,47120 FRIGO,D,20091103,9.2,9.2,8.92,9,63337 GEBKA,D,20091103,0.46,0.47,0.44,0.44,66090 GEKTERNA,D,20091103,6.31,6.35,6.2,6.24,153092 GMF,D,20091103,0.51,0.53,0.5,0.5,2300 HAIDE,D,20091103,1.65,1.65,1.6,1.63,712 HATZK,D,20091103,0.49,0.49,0.48,0.49,56400 HDF,D,20091103,6.21,6.28,6.1,6.19,24517 HKRAN,D,20091103,0,0,0,0.41,0 HOL,D,20091103,1.45,1.45,1.4,1.45,1120 HRAK,D,20091103,6.19,6.2,6.19,6.2,5313 HSI,D,20091103,1.44,1.44,1.37,1.38,5040 HTO,D,20091103,11.16,11.22,11.03,11.18,1128519 HYGEIA,D,20091103,2.14,2.16,2.11,2.11,46587 IASO,D,20091103,4.06,4.12,4.03,4.11,14550 IATR,D,20091103,1.56,1.57,1.53,1.54,26048 IDER,D,20091103,0,0,0,1.02,0 IKONA,D,20091103,0.18,0.19,0.18,0.18,61000 IKTIN,D,20091103,0.76,0.77,0.75,0.77,8059 ILYDA,D,20091103,0.88,0.88,0.85,0.87,61311 IMAKO,D,20091103,1.17,1.17,1.17,1.17,46 IMPE,D,20091103,0.8,0.82,0.79,0.79,28330 INFO,D,20091103,0.4,0.4,0.4,0.4,2000 INKAT,D,20091103,0.89,0.89,0.84,0.85,134556 INLOT,D,20091103,4.41,4.44,4.28,4.28,316954 INTEK,D,20091103,0.86,0.87,0.82,0.87,3287 INTEP,D,20091103,0,0,0,8.26,0 INTERFISH,D,20091103,0.43,0.43,0.43,0.43,1000 INTET,D,20091103,1.01,1.01,0.98,0.98,2850 INTRK,D,20091103,1.59,1.6,1.51,1.51,339254 IOKA,D,20091103,0,0,0,15.8,0 IPPOK,D,20091103,0.38,0.38,0.38,0.38,500 KAMP,D,20091103,1.55,1.6,1.55,1.6,506 KANAK,D,20091103,1.35,1.35,1.34,1.34,1100 KARD,D,20091103,0.6,0.6,0.58,0.6,38703 KARE,D,20091103,60,60,60,60,400 KARTZ,D,20091103,0,0,0,1.59,0 KATHI,D,20091103,4.87,5.05,4.86,5.03,3360 KEKR,D,20091103,4.51,4.52,4.5,4.51,459 KEPEN,D,20091103,0,0,0,1.03,0 KERAL,D,20091103,0.86,0.86,0.86,0.86,2 KLEM,D,20091103,2.66,2.66,2.61,2.62,11790 KLM,D,20091103,2.87,2.9,2.82,2.89,40442 KLONK,D,20091103,0.1,0.11,0.1,0.11,3220 KLONP,D,20091103,0,0,0,0.12,0 KMOL,D,20091103,1.07,1.09,1.07,1.09,150 KORDE,D,20091103,0.49,0.51,0.49,0.5,3205 KORRES,D,20091103,7.31,7.31,7.11,7.17,3911 KOUM,D,20091103,0.52,0.52,0.5,0.5,2990 KREKA,D,20091103,1.04,1.06,1,1.06,1823 KRI,D,20091103,1.53,1.53,1.53,1.53,750 KTILA,D,20091103,0.78,0.89,0.73,0.75,1270 KYLO,D,20091103,1.91,1.91,1.85,1.9,29804 KYRI,D,20091103,0.59,0.63,0.59,0.62,750 KYRM,D,20091103,0.88,0.9,0.86,0.86,11318 KYSA,D,20091103,0,0,0,4.08,0 LAMDA,D,20091103,7.4,7.4,7.38,7.4,1920 LAMPS,D,20091103,0,0,0,21.5,0 LANAC,D,20091103,0.74,0.74,0.73,0.73,106 LAVI,D,20091103,1.41,1.45,1.38,1.39,61147 LEBEK,D,20091103,0.66,0.66,0.66,0.66,1 LEBEP,D,20091103,0.63,0.63,0.63,0.63,4 LIBE,D,20091103,0.67,0.67,0.63,0.64,300 LIVAN,D,20091103,0.76,0.76,0.72,0.73,12490 LODIS,D,20091103,3.08,3.08,3.08,3.08,18583 LOGISMOS,D,20091103,0,0,0,0.55,0 LYK,D,20091103,1.59,1.63,1.58,1.6,8285 MAIK,D,20091103,0.36,0.36,0.35,0.36,30060 MARAC,D,20091103,0.41,0.41,0.41,0.41,80 MARFB,D,20091103,2.89,2.94,2.84,2.84,3743810 MATHIO,D,20091103,0.75,0.76,0.74,0.76,1520 MAXIM,D,20091103,0.1,0.1,0.09,0.1,21831 MEDIC,D,20091103,3.9,4.1,3.8,4.06,2745 MERKO,D,20091103,0,0,0,4.19,0 METKK,D,20091103,10.28,10.65,10.1,10.29,64288 MEVA,D,20091103,0,0,0,1.39,0 MHXAK,D,20091103,1.62,1.65,1.54,1.56,684683 MHXAP,D,20091103,1.25,1.26,1.19,1.19,40405 MIG,D,20091103,2.7,2.73,2.64,2.64,2002608 MIGRE,D,20091103,4.05,4.15,4.05,4.07,3162 MIN,D,20091103,1.6,1.6,1.55,1.58,1311 MINOA,D,20091103,3.25,3.44,3.2,3.32,3747 MLS,D,20091103,2.17,2.18,2.12,2.17,17230 MOCHL,D,20091103,0.22,0.22,0.21,0.22,44101 MODA,D,20091103,0.7,0.7,0.7,0.7,750 MOH,D,20091103,11.65,11.85,11.4,11.55,300012 MOTO,D,20091103,1.98,1.98,1.98,1.98,350 MOYZK,D,20091103,0.52,0.59,0.51,0.55,8354 MPENK,D,20091103,3,3.19,3,3.16,3556 MPITR,D,20091103,1.06,1.06,1.02,1.03,2809 MPK,D,20091103,0.24,0.25,0.24,0.24,3660 MPP,D,20091103,0,0,0,0.31,0 MYTIL,D,20091103,5.76,5.87,5.71,5.81,251843 NAFT,D,20091103,0.83,0.83,0.83,0.83,3369 NAKAS,D,20091103,0,0,0,1.61,0 NAYP,D,20091103,0.32,0.34,0.31,0.34,2170 NEORS,D,20091103,1.14,1.16,1.14,1.14,5500 NEWS,D,20091103,0.75,0.78,0.75,0.76,19681 NIKAS,D,20091103,0,0,0,1.81,0 NIR,D,20091103,0.79,0.82,0.79,0.79,154395 NUTRIART,D,20091103,0.52,0.53,0.5,0.51,34119 OLKAT,D,20091103,0,0,0,1.71,0 OLTH,D,20091103,13.92,14,13.63,13.66,1769 OLYMP,D,20091103,0.4,0.4,0.39,0.4,172718 OPAP,D,20091103,17.37,17.91,17.37,17.56,1292341 OTOEL,D,20091103,1.83,1.9,1.83,1.87,5300 PAIR,D,20091103,0.97,0.98,0.97,0.98,1030 PARN,D,20091103,1.92,1.98,1.88,1.9,38892 PASAL,D,20091103,1.6,1.6,1.56,1.56,31122 PEGAS,D,20091103,2.56,2.6,2.56,2.6,6500 PERS,D,20091103,0.86,0.94,0.86,0.91,299 PETRO,D,20091103,0,0,0,4,0 PETZK,D,20091103,0.35,0.35,0.34,0.35,7022 PLAIS,D,20091103,5.13,5.13,4.96,5.02,3213 PLAKR,D,20091103,3.72,3.93,3.71,3.93,320 PLAS,D,20091103,0,0,0,0.16,0 PLAT,D,20091103,0.8,0.84,0.8,0.82,63900 PPA,D,20091103,15.4,16,15.4,15.91,13950 PPC,D,20091103,14,14.44,13.98,14.35,574345 PRAXC,D,20091103,0,0,0,0.76,0 PRAXP,D,20091103,0,0,0,0.6,0 PRD,D,20091103,0.33,0.36,0.33,0.35,42000 PRESD,D,20091103,0,0,0,8.08,0 PRO,D,20091103,1.9,1.96,1.89,1.92,441786 PROF,D,20091103,0.86,0.89,0.85,0.89,21250 PROFK,D,20091103,0.52,0.52,0.52,0.52,655 PSYST,D,20091103,0.27,0.27,0.27,0.27,720 QUAL,D,20091103,0,0,0,0.28,0 QUEST,D,20091103,1.56,1.6,1.5,1.53,47971 RAIN,D,20091103,1.46,1.46,1.46,1.46,16000 REV,D,20091103,0.97,0.98,0.95,0.95,11487 RIDE,D,20091103,0.36,0.38,0.36,0.38,4691 RILK,D,20091103,3.96,3.96,3.85,3.85,1098 SANYO,D,20091103,0.33,0.35,0.33,0.33,9895 SAR,D,20091103,4.97,4.97,4.76,4.8,32467 SATOK,D,20091103,0.51,0.53,0.5,0.51,23205 SCIENS,D,20091103,0.67,0.69,0.67,0.69,17804 SELMK,D,20091103,0.63,0.64,0.6,0.6,178410 SELO,D,20091103,0.74,0.75,0.73,0.73,13730 SFA,D,20091103,1.44,1.5,1.4,1.44,13120 SIDE,D,20091103,5.8,5.8,5.6,5.6,61236 SIDMA,D,20091103,1.97,1.97,1.92,1.92,35 SOLK,D,20091103,1.83,1.88,1.76,1.79,86904 SPACE,D,20091103,0,0,0,0.62,0 SPID,D,20091103,0.31,0.32,0.31,0.32,640 SPIR,D,20091103,0.71,0.71,0.71,0.71,10 SPRDER,D,20091103,1.65,1.67,1.6,1.63,57272 TATT,D,20091103,1.99,2.02,1.97,1.98,106421 TEGO,D,20091103,0.47,0.49,0.47,0.47,2100 TEKDO,D,20091103,0.48,0.48,0.47,0.48,3000 TELET,D,20091103,4.5,4.56,4.5,4.5,1549 TELL,D,20091103,49,50,49,49.14,5828 TEMP,D,20091103,4.81,5.1,4.8,4.94,75394 TENERGY,D,20091103,6.26,6.28,6.06,6.15,27799 TEXT,D,20091103,0,0,0,0.21,0 TGEN,D,20091103,0.94,0.95,0.92,0.92,1183686 TITK,D,20091103,22.9,22.98,22.53,22.98,80352 TITP,D,20091103,16.04,16.04,15.9,15.9,2400 TPEIR,D,20091103,11.05,11.35,10.75,10.75,1504996 TRASTOR,D,20091103,1.5,1.5,1.46,1.46,4250 TSOUK,D,20091103,0,0,0,0.36,0 TT,D,20091103,4.87,4.95,4.81,4.81,449287 UTEX,D,20091103,0.07,0.07,0.06,0.06,83176 VARDA,D,20091103,0.76,0.79,0.76,0.79,282 VARG,D,20091103,0,0,0,0.88,0 VARNH,D,20091103,0,0,0,0.18,0 VELL,D,20091103,0.79,0.81,0.77,0.81,16351 VIS,D,20091103,0,0,0,1.6,0 VIVART,D,20091103,19.46,20.5,19.46,20.13,278 VIVER,D,20091103,0.82,0.82,0.82,0.82,4600 VOSYS,D,20091103,1.8,1.8,1.8,1.8,400 VOVOS,D,20091103,5.01,5.48,5.01,5.35,438988 XAKO,D,20091103,1.7,1.74,1.66,1.7,68400 XYLEK,D,20091103,0.61,0.65,0.61,0.65,1730 XYLEP,D,20091103,0.7,0.7,0.7,0.7,10 YALCO,D,20091103,0.58,0.6,0.58,0.6,20 ZAMP,D,20091103,9.94,9.95,9.93,9.93,512 ZENON,D,20091103,1.23,1.23,1.08,1.19,4909 GD,D,20091103,2616.97,2642.54,2582.52,2584.04,33178457 FTSE,D,20091103,1387.57,1406.1,1370.17,1370.46,0 FTSEA,D,20091103,3104.26,3141.85,3065.58,3066.43,0 FTSEM,D,20091103,2940.56,2956.62,2904.17,2907.69,0 FTSES,D,20091103,480.18,483.42,477.9,478.17,0 DAS,D,20091103,1800.27,1800.27,1731.47,1742.93,0 DTX,D,20091103,1511.08,1536.75,1475.08,1475.52,0 FTSEI,D,20091103,3635.94,3680.76,3590.37,3591.22,0 DBP,D,20091103,3867.76,3877.15,3791.33,3835.22,0 DEM,D,20091103,3593.76,3633.22,3552.91,3590.74,0 DKY,D,20091103,3842.65,3842.65,3782.23,3823.4,0 DME,D,20091103,4132.27,4168.1,4019.16,4062.96,0 DPA,D,20091103,3242.32,3260.49,3177.41,3201.11,0 DPO,D,20091103,4233.43,4249.13,4193.47,4219.19,0 DPY,D,20091103,3486.5,3522.33,3430.48,3462.37,0 DTA,D,20091103,3163.13,3245.93,3155.71,3181.53,0 DTL,D,20091103,3071.87,3088.38,3036.08,3077.37,0 DTR,D,20091103,3481.84,3539.78,3421.16,3421.23,0 DTP,D,20091103,5976.35,5976.35,5734.33,5787.45,0 DYG,D,20091103,5255.18,5342.69,5082.19,5085.67,0 DKO,D,20091103,4086.89,4160.13,4072.62,4146.72,0 DXM,D,20091103,8382.68,8518.1,8266.09,8455.38,0 DTY,D,20091103,5095.98,5156.76,5034.67,5034.67,0 DYKT,D,20091103,0,0,0,0,0