,,,,,,, AAAK,D,20091104,0,0,0,13.2,0 AAAP,D,20091104,0,0,0,12.1,0 AEGEK,D,20091104,1.58,1.6,1.54,1.57,19995 AEGN,D,20091104,4.06,4.18,4.06,4.09,13814 AGRAS,D,20091104,1.56,1.58,1.55,1.57,2394 AGRI,D,20091104,1.37,1.48,1.37,1.43,6087 AIOLC,D,20091104,1.9,1.9,1.9,1.9,1200 AKRIT,D,20091104,0,0,0,0.75,0 ALAPIS,D,20091104,0.56,0.57,0.55,0.56,8825810 ALCO,D,20091104,0.51,0.52,0.5,0.52,6725 ALKA,D,20091104,3.04,3.04,2.82,3,176 ALMY,D,20091104,1.12,1.13,1.08,1.11,18950 ALPHA,D,20091104,12.47,13.17,12.47,13,1853949 ALSIN,D,20091104,0,0,0,0.84,0 ALTEC,D,20091104,0.2,0.21,0.2,0.21,88394 ALTER,D,20091104,2.66,2.85,2.66,2.78,607 ANDRO,D,20091104,1.37,1.37,1.32,1.35,10095 ANEK,D,20091104,0.82,0.83,0.82,0.83,49667 ANEP,D,20091104,2.42,2.7,2.42,2.7,4 ANEPO,D,20091104,0,0,0,1.55,0 ARBA,D,20091104,5.26,5.26,5.16,5.18,4250 ASCO,D,20091104,0.78,0.83,0.78,0.83,4000 ASPT,D,20091104,1.09,1.14,1.09,1.11,97135 ASTAK,D,20091104,0,0,0,7.7,0 ASTIR,D,20091104,3.82,3.82,3.82,3.82,608 ATE,D,20091104,1.95,1.95,1.92,1.93,584107 ATEK,D,20091104,0,0,0,1.63,0 ATERM,D,20091104,0.18,0.18,0.17,0.18,2333 ATHINA,D,20091104,0.92,0.92,0.91,0.92,2403 ATLA,D,20091104,1.08,1.08,1.08,1.08,18 ATTICA,D,20091104,1.9,1.95,1.9,1.9,1905 ATTIK,D,20091104,0.52,0.53,0.51,0.52,116361 AVAX,D,20091104,3.67,3.68,3.56,3.61,35925 AVE,D,20091104,0.84,0.88,0.81,0.85,296765 AXON,D,20091104,1.02,1.02,0.98,1,22210 BALK,D,20091104,1.14,1.15,1.12,1.14,12258 BASIK,D,20091104,0,0,0,34,0 BELA,D,20091104,8.42,8.92,8.42,8.77,185238 BELAAM,D,20091104,8.4,8.4,8.4,8.4,1100 BIOKA,D,20091104,0.94,0.95,0.94,0.95,553 BIOSK,D,20091104,0.24,0.25,0.24,0.24,141969 BIOT,D,20091104,0.32,0.32,0.31,0.32,115899 BIOX,D,20091104,4.67,4.79,4.64,4.76,87117 BOC,D,20091104,5.4,5.6,5.4,5.49,3677472 BOX,D,20091104,0,0,0,1.65,0 BYTE,D,20091104,1.06,1.09,1.06,1.07,1901 CENTR,D,20091104,0.99,1.01,0.98,0.99,169683 COMP,D,20091104,0,0,0,0.13,0 CPI,D,20091104,0.3,0.32,0.3,0.32,1900 CRETA,D,20091104,8.5,8.75,8.5,8.75,522 CYCL,D,20091104,0.85,0.89,0.85,0.88,20070 DAIOS,D,20091104,0,0,0,6.86,0 DIAS,D,20091104,0.71,0.72,0.7,0.72,77080 DIFF,D,20091104,1.64,1.64,1.63,1.63,4050 DION,D,20091104,0.58,0.59,0.57,0.59,63525 DOL,D,20091104,2.6,2.65,2.55,2.55,22414 DOMIK,D,20091104,1.35,1.38,1.3,1.36,38354 DROME,D,20091104,0.79,0.79,0.79,0.79,100 DROUK,D,20091104,0.71,0.75,0.71,0.73,2700 DUR,D,20091104,0,0,0,1.42,0 EDRA,D,20091104,0.35,0.35,0.34,0.34,7550 EDRIP,D,20091104,0.83,0.85,0.83,0.84,9330 EEEK,D,20091104,17.77,17.77,17.18,17.49,442008 EGNAK,D,20091104,2.9,2.9,2.9,2.9,10250 EKTER,D,20091104,0.85,0.85,0.81,0.81,955 ELATH,D,20091104,2.9,2.9,2.9,2.9,100 ELBA,D,20091104,1.87,1.92,1.83,1.88,172896 ELBE,D,20091104,1.12,1.18,1.11,1.15,5952 ELBI,D,20091104,0.5,0.52,0.5,0.5,8500 ELBIO,D,20091104,0,0,0,2.16,0 ELCAN,D,20091104,0,0,0,8.39,0 ELFIK,D,20091104,0.6,0.6,0.6,0.6,3 ELFIS,D,20091104,0.16,0.17,0.16,0.16,3705 ELGEK,D,20091104,0.87,0.89,0.85,0.87,47766 ELIN,D,20091104,2.38,2.39,2.32,2.36,600 ELINE,D,20091104,0,0,0,1.26,0 ELKA,D,20091104,1.65,1.73,1.54,1.69,9956 ELLAKTOR,D,20091104,5.93,5.93,5.75,5.81,279105 ELME,D,20091104,1.8,1.82,1.71,1.78,5480 ELPE,D,20091104,7.85,8.19,7.84,8,91215 ELSTR,D,20091104,0.67,0.69,0.67,0.68,8135 ELTON,D,20091104,0.69,0.69,0.66,0.67,2955 ELTRK,D,20091104,2.9,2.98,2.86,2.93,2600 ELYF,D,20091104,0.46,0.48,0.46,0.48,615 EMDKO,D,20091104,0,0,0,0.13,0 EMDPO,D,20091104,0,0,0,0.14,0 EPIL,D,20091104,0.42,0.42,0.41,0.41,4758 ETE,D,20091104,24.24,25.17,24.24,25.12,2872106 ETEM,D,20091104,0.81,0.82,0.78,0.8,17547 EUBRK,D,20091104,0,0,0,1.29,0 EUPIC,D,20091104,0.78,0.78,0.75,0.75,4328 EUPRO,D,20091104,8.4,8.46,8.25,8.4,175824 EUROB,D,20091104,10.3,10.66,10.3,10.5,1000385 EUROC,D,20091104,2.27,2.28,2.22,2.27,21095 EUROM,D,20091104,5.12,5.43,5.12,5.22,2280 EUROS,D,20091104,0.2,0.23,0.2,0.22,13232 EVROF,D,20091104,0.83,0.88,0.83,0.87,4945 EXAE,D,20091104,9.65,9.85,9.62,9.67,148312 EYAPS,D,20091104,4.86,4.9,4.75,4.79,34182 EYDAP,D,20091104,5.6,5.75,5.6,5.75,56751 FGE,D,20091104,1.32,1.34,1.32,1.33,1603 FIDO,D,20091104,0,0,0,0.42,0 FIER,D,20091104,0.36,0.37,0.34,0.34,200 FLEXO,D,20091104,7.71,7.84,7.6,7.74,16432 FOLLI,D,20091104,16.25,16.25,16,16.2,86759 FORTH,D,20091104,1.52,1.55,1.5,1.52,230962 FOYRK,D,20091104,11.05,11.19,11,11.16,23261 FRIGO,D,20091104,9,9,8.84,8.84,2895 GEBKA,D,20091104,0.46,0.47,0.44,0.44,57818 GEKTERNA,D,20091104,6.37,6.47,6.3,6.47,144550 GMF,D,20091104,0.51,0.55,0.5,0.51,10700 HAIDE,D,20091104,1.61,1.68,1.61,1.68,350 HATZK,D,20091104,0.5,0.51,0.48,0.5,112404 HDF,D,20091104,6.26,6.26,6.15,6.26,2200 HKRAN,D,20091104,0.38,0.41,0.38,0.4,1801 HOL,D,20091104,1.57,1.57,1.41,1.44,1412 HRAK,D,20091104,6.2,6.26,6.2,6.22,834 HSI,D,20091104,1.38,1.43,1.38,1.43,4290 HTO,D,20091104,11.32,11.47,11.16,11.4,808150 HYGEIA,D,20091104,2.15,2.18,2.13,2.18,115962 IASO,D,20091104,4.16,4.2,4.07,4.11,7753 IATR,D,20091104,1.54,1.57,1.54,1.56,26410 IDER,D,20091104,0,0,0,1.02,0 IKONA,D,20091104,0.19,0.19,0.18,0.18,35110 IKTIN,D,20091104,0.78,0.79,0.77,0.77,7221 ILYDA,D,20091104,0.86,0.87,0.86,0.87,2210 IMAKO,D,20091104,1.17,1.17,1.17,1.17,60 IMPE,D,20091104,0.79,0.83,0.79,0.83,17130 INFO,D,20091104,0.4,0.4,0.4,0.4,5000 INKAT,D,20091104,0.87,0.88,0.85,0.87,66151 INLOT,D,20091104,4.38,4.4,4.31,4.33,644396 INTEK,D,20091104,0.9,0.95,0.86,0.94,833 INTEP,D,20091104,0,0,0,8.26,0 INTERFISH,D,20091104,0,0,0,0.43,0 INTET,D,20091104,0.98,1,0.98,1,409 INTRK,D,20091104,1.54,1.58,1.52,1.58,261261 IOKA,D,20091104,0,0,0,15.8,0 IPPOK,D,20091104,0.35,0.41,0.35,0.37,2558 KAMP,D,20091104,1.6,1.64,1.6,1.63,2507 KANAK,D,20091104,1.34,1.36,1.34,1.36,200 KARD,D,20091104,0.6,0.64,0.59,0.64,184918 KARE,D,20091104,60,60,60,60,269 KARTZ,D,20091104,1.47,1.56,1.47,1.56,100 KATHI,D,20091104,4.91,4.91,4.91,4.91,30 KEKR,D,20091104,4.65,4.65,4.63,4.64,147 KEPEN,D,20091104,1.08,1.08,1.08,1.08,1181 KERAL,D,20091104,0,0,0,0.86,0 KLEM,D,20091104,2.65,2.65,2.6,2.65,15390 KLM,D,20091104,2.89,3,2.89,2.99,36219 KLONK,D,20091104,0.11,0.12,0.1,0.1,24596 KLONP,D,20091104,0,0,0,0.12,0 KMOL,D,20091104,1.06,1.06,1.06,1.06,220 KORDE,D,20091104,0.53,0.53,0.53,0.53,10 KORRES,D,20091104,7.1,7.3,7.1,7.21,1486 KOUM,D,20091104,0.55,0.55,0.48,0.49,8670 KREKA,D,20091104,1.06,1.06,1.03,1.03,5021 KRI,D,20091104,1.53,1.59,1.49,1.54,3123 KTILA,D,20091104,0.81,0.82,0.77,0.82,4610 KYLO,D,20091104,1.9,1.91,1.89,1.9,34731 KYRI,D,20091104,0.63,0.63,0.63,0.63,8000 KYRM,D,20091104,0.86,0.92,0.86,0.9,9378 KYSA,D,20091104,0,0,0,4.08,0 LAMDA,D,20091104,7.43,7.52,7.38,7.4,7349 LAMPS,D,20091104,21,21.37,21,21.14,500 LANAC,D,20091104,0.75,0.75,0.75,0.75,10 LAVI,D,20091104,1.44,1.44,1.41,1.42,37376 LEBEK,D,20091104,0.68,0.68,0.64,0.64,1036 LEBEP,D,20091104,0.63,0.65,0.63,0.65,967 LIBE,D,20091104,0.61,0.62,0.61,0.61,3330 LIVAN,D,20091104,0.75,0.75,0.73,0.74,8654 LODIS,D,20091104,3.08,3.08,3.08,3.08,2342 LOGISMOS,D,20091104,0,0,0,0.55,0 LYK,D,20091104,1.6,1.64,1.6,1.64,4377 MAIK,D,20091104,0.36,0.39,0.36,0.37,31208 MARAC,D,20091104,0,0,0,0.41,0 MARFB,D,20091104,2.89,2.97,2.88,2.96,2441641 MATHIO,D,20091104,0.76,0.78,0.73,0.76,10510 MAXIM,D,20091104,0,0,0,0.1,0 MEDIC,D,20091104,4.08,4.16,3.97,4.15,2950 MERKO,D,20091104,4.05,4.05,4.05,4.05,1 METKK,D,20091104,10.34,10.45,10.12,10.41,33585 MEVA,D,20091104,1.35,1.4,1.35,1.4,790 MHXAK,D,20091104,1.59,1.61,1.55,1.57,595415 MHXAP,D,20091104,1.19,1.25,1.19,1.22,20616 MIG,D,20091104,2.68,2.73,2.67,2.72,1295891 MIGRE,D,20091104,4.1,4.21,4.1,4.18,1365 MIN,D,20091104,1.61,1.61,1.61,1.61,261 MINOA,D,20091104,3.32,3.47,3.32,3.4,2700 MLS,D,20091104,2.17,2.28,2.17,2.27,197675 MOCHL,D,20091104,0.22,0.22,0.21,0.22,23551 MODA,D,20091104,0.7,0.71,0.7,0.71,750 MOH,D,20091104,11.55,11.74,11.41,11.66,233710 MOTO,D,20091104,0,0,0,1.98,0 MOYZK,D,20091104,0.59,0.59,0.58,0.58,200 MPENK,D,20091104,3.06,3.15,3,3.12,970 MPITR,D,20091104,1.06,1.1,1.01,1.05,2230 MPK,D,20091104,0.24,0.24,0.24,0.24,12440 MPP,D,20091104,0,0,0,0.31,0 MYTIL,D,20091104,5.82,5.88,5.8,5.87,155187 NAFT,D,20091104,0.83,0.84,0.83,0.83,2190 NAKAS,D,20091104,1.61,1.76,1.61,1.76,181 NAYP,D,20091104,0,0,0,0.34,0 NEORS,D,20091104,1.14,1.14,1.09,1.1,5050 NEWS,D,20091104,0.75,0.78,0.75,0.78,20900 NIKAS,D,20091104,0,0,0,1.81,0 NIR,D,20091104,0.8,0.82,0.8,0.81,163024 NUTRIART,D,20091104,0.52,0.53,0.51,0.53,5652 OLKAT,D,20091104,1.55,1.55,1.55,1.55,200 OLTH,D,20091104,13.66,14.2,13.66,14.12,219 OLYMP,D,20091104,0.39,0.4,0.39,0.4,201577 OPAP,D,20091104,17.85,17.85,17.4,17.78,1028476 OTOEL,D,20091104,1.9,1.96,1.9,1.96,4104 PAIR,D,20091104,1,1,1,1,10 PARN,D,20091104,1.9,1.95,1.89,1.9,23291 PASAL,D,20091104,1.56,1.6,1.53,1.54,26309 PEGAS,D,20091104,2.6,2.61,2.53,2.6,15620 PERS,D,20091104,0.96,0.96,0.96,0.96,250 PETRO,D,20091104,4,4,3.96,3.96,520 PETZK,D,20091104,0.35,0.36,0.35,0.36,26345 PLAIS,D,20091104,5.02,5.1,5,5,24725 PLAKR,D,20091104,4,4,4,4,100 PLAS,D,20091104,0.15,0.16,0.15,0.16,3499 PLAT,D,20091104,0.82,0.84,0.82,0.83,17695 PPA,D,20091104,15.91,16.24,15.91,16.1,4348 PPC,D,20091104,14.29,14.67,14.29,14.65,665131 PRAXC,D,20091104,0,0,0,0.76,0 PRAXP,D,20091104,0,0,0,0.6,0 PRD,D,20091104,0.35,0.35,0.35,0.35,24200 PRESD,D,20091104,8.4,8.4,8.39,8.39,62 PRO,D,20091104,1.95,1.96,1.9,1.95,335187 PROF,D,20091104,0.88,0.89,0.88,0.89,7000 PROFK,D,20091104,0.51,0.51,0.51,0.51,10 PSYST,D,20091104,0.28,0.28,0.28,0.28,2000 QUAL,D,20091104,0.3,0.3,0.3,0.3,250 QUEST,D,20091104,1.56,1.62,1.56,1.6,16058 RAIN,D,20091104,1.46,1.46,1.46,1.46,44 REV,D,20091104,1,1,0.95,0.96,4340 RIDE,D,20091104,0.38,0.38,0.38,0.38,100 RILK,D,20091104,3.81,3.95,3.8,3.95,115 SANYO,D,20091104,0.33,0.36,0.33,0.35,7825 SAR,D,20091104,4.8,5.08,4.8,5,139528 SATOK,D,20091104,0.52,0.53,0.51,0.52,46319 SCIENS,D,20091104,0.69,0.7,0.67,0.7,38038 SELMK,D,20091104,0.62,0.63,0.62,0.63,89450 SELO,D,20091104,0.74,0.75,0.72,0.74,37540 SFA,D,20091104,1.45,1.45,1.43,1.44,3210 SIDE,D,20091104,5.69,5.79,5.67,5.72,29915 SIDMA,D,20091104,1.96,2,1.94,1.96,812 SOLK,D,20091104,1.87,1.9,1.81,1.84,33271 SPACE,D,20091104,0.63,0.63,0.57,0.62,1192 SPID,D,20091104,0.31,0.33,0.31,0.33,1000 SPIR,D,20091104,0.65,0.74,0.64,0.71,27466 SPRDER,D,20091104,1.69,1.7,1.64,1.65,62470 TATT,D,20091104,2,2.04,1.98,2.01,99968 TEGO,D,20091104,0.48,0.48,0.48,0.48,100 TEKDO,D,20091104,0.5,0.5,0.5,0.5,50 TELET,D,20091104,4.5,4.5,4.5,4.5,4 TELL,D,20091104,50,51,49.51,49.96,9367 TEMP,D,20091104,5,5.08,4.96,5,44033 TENERGY,D,20091104,6.15,6.21,6.1,6.14,28205 TEXT,D,20091104,0,0,0,0.21,0 TGEN,D,20091104,0.94,0.96,0.94,0.96,812953 TITK,D,20091104,23,23.8,22.82,23.59,107768 TITP,D,20091104,16.01,16.3,15.8,16.21,4669 TPEIR,D,20091104,10.84,11.15,10.84,11.15,1008999 TRASTOR,D,20091104,1.46,1.48,1.44,1.45,18134 TSOUK,D,20091104,0,0,0,0.36,0 TT,D,20091104,4.93,4.97,4.88,4.96,256887 UTEX,D,20091104,0.06,0.07,0.06,0.07,47195 VARDA,D,20091104,0.79,0.8,0.79,0.79,12200 VARG,D,20091104,0,0,0,0.88,0 VARNH,D,20091104,0.15,0.19,0.15,0.18,130 VELL,D,20091104,0.81,0.83,0.78,0.83,95350 VIS,D,20091104,0,0,0,1.6,0 VIVART,D,20091104,20.13,20.13,20.13,20.13,146 VIVER,D,20091104,0,0,0,0.82,0 VOSYS,D,20091104,1.83,1.93,1.7,1.91,472 VOVOS,D,20091104,5.49,5.51,5.36,5.39,243277 XAKO,D,20091104,1.7,1.75,1.7,1.72,35690 XYLEK,D,20091104,0.61,0.67,0.61,0.67,11771 XYLEP,D,20091104,0,0,0,0.7,0 YALCO,D,20091104,0,0,0,0.6,0 ZAMP,D,20091104,10.25,10.3,9.91,10.24,341 ZENON,D,20091104,1.22,1.22,1.17,1.21,300 GD,D,20091104,2603.32,2655.12,2603.32,2652.65,28011450 FTSE,D,20091104,1383.24,1415.85,1383.24,1414.72,0 FTSEA,D,20091104,3092.86,3162.42,3092.86,3160.12,0 FTSEM,D,20091104,2920.24,2974.92,2920.24,2960.22,0 FTSES,D,20091104,479.9,486.97,479.9,486.46,0 DAS,D,20091104,1742.93,1811.73,1742.93,1800.27,0 DTX,D,20091104,1484.57,1530.47,1478.54,1520.63,0 FTSEI,D,20091104,3591.63,3704.97,3591.63,3702.27,0 DBP,D,20091104,3845.95,3904.93,3839.21,3886.85,0 DEM,D,20091104,3590.74,3667.52,3590.74,3632.27,0 DKY,D,20091104,3858.65,3909.41,3825.89,3903.08,0 DME,D,20091104,4062.96,4183.12,4022.78,4031.47,0 DPA,D,20091104,3201.11,3278.75,3172.1,3224.81,0 DPO,D,20091104,4219.19,4355.18,4219.19,4327.71,0 DPY,D,20091104,3465.51,3528.88,3465.51,3511.08,0 DTA,D,20091104,3233.75,3233.75,3167.96,3221.34,0 DTL,D,20091104,3115.91,3157.2,3071.87,3137.93,0 DTR,D,20091104,3453.83,3575.24,3453.83,3562.03,0 DTP,D,20091104,5787.45,5884,5759.3,5855.55,0 DYG,D,20091104,5163.11,5265.25,5163.11,5178.48,0 DKO,D,20091104,4133.38,4222.58,4133.38,4222.58,0 DXM,D,20091104,8455.38,8665.81,8455.38,8597.42,0 DTY,D,20091104,5083.98,5165.2,5079.48,5145.72,0 DYKT,D,20091104,0,0,0,0,0