,,,,,,, AAAK,D,20091105,0,0,0,13.2,0 AAAP,D,20091105,0,0,0,12.1,0 AEGEK,D,20091105,1.55,1.57,1.48,1.52,39741 AEGN,D,20091105,4.09,4.15,4.05,4.08,16215 AGRAS,D,20091105,1.52,1.64,1.52,1.63,10378 AGRI,D,20091105,1.4,1.4,1.4,1.4,360 AIOLC,D,20091105,1.9,1.9,1.9,1.9,150 AKRIT,D,20091105,0.75,0.81,0.75,0.8,1390 ALAPIS,D,20091105,0.56,0.57,0.55,0.57,4131234 ALCO,D,20091105,0.52,0.52,0.5,0.52,7592 ALKA,D,20091105,3.07,3.1,3.07,3.1,447 ALMY,D,20091105,1.11,1.15,1.11,1.12,3310 ALPHA,D,20091105,13,13.5,12.72,13.12,3530001 ALSIN,D,20091105,0.85,0.85,0.85,0.85,1 ALTEC,D,20091105,0.2,0.21,0.2,0.2,83082 ALTER,D,20091105,2.59,2.84,2.59,2.84,533 ANDRO,D,20091105,1.35,1.37,1.32,1.35,4960 ANEK,D,20091105,0.82,0.83,0.81,0.83,111025 ANEP,D,20091105,0,0,0,2.7,0 ANEPO,D,20091105,0,0,0,1.55,0 ARBA,D,20091105,5.18,5.24,5.12,5.24,3766 ASCO,D,20091105,0.79,0.83,0.79,0.82,460 ASPT,D,20091105,1.1,1.12,1.07,1.08,147502 ASTAK,D,20091105,7.68,7.71,7.68,7.7,450 ASTIR,D,20091105,3.82,3.84,3.82,3.83,492 ATE,D,20091105,1.92,1.97,1.88,1.92,691565 ATEK,D,20091105,0,0,0,1.63,0 ATERM,D,20091105,0.17,0.17,0.17,0.17,1315 ATHINA,D,20091105,0,0,0,0.92,0 ATLA,D,20091105,1.02,1.09,1.02,1.09,337 ATTICA,D,20091105,1.9,1.93,1.89,1.91,13525 ATTIK,D,20091105,0.53,0.53,0.51,0.52,43482 AVAX,D,20091105,3.6,3.61,3.55,3.6,23573 AVE,D,20091105,0.87,0.91,0.84,0.85,214915 AXON,D,20091105,0.99,1,0.98,0.99,10113 BALK,D,20091105,1.12,1.14,1.11,1.12,5700 BASIK,D,20091105,36,36,36,36,1002 BELA,D,20091105,8.77,8.78,8.5,8.78,126511 BELAAM,D,20091105,0,0,0,8.4,0 BIOKA,D,20091105,0.91,0.93,0.91,0.92,3210 BIOSK,D,20091105,0.24,0.24,0.23,0.24,53166 BIOT,D,20091105,0.31,0.32,0.31,0.32,100650 BIOX,D,20091105,4.74,4.79,4.66,4.75,82280 BOC,D,20091105,5.6,5.84,5.51,5.75,6689197 BOX,D,20091105,0,0,0,1.65,0 BYTE,D,20091105,1.08,1.1,1.08,1.1,200 CENTR,D,20091105,0.97,1.08,0.97,1.08,296559 COMP,D,20091105,0,0,0,0.13,0 CPI,D,20091105,0.32,0.32,0.32,0.32,100 CRETA,D,20091105,8.97,8.97,8.8,8.95,520 CYCL,D,20091105,0.9,0.9,0.87,0.87,14339 DAIOS,D,20091105,7.48,7.48,7.48,7.48,26 DIAS,D,20091105,0.72,0.74,0.71,0.73,85167 DIFF,D,20091105,1.59,1.63,1.59,1.63,5700 DION,D,20091105,0.58,0.58,0.57,0.58,24229 DOL,D,20091105,2.56,2.67,2.55,2.6,58613 DOMIK,D,20091105,1.32,1.43,1.32,1.41,18419 DROME,D,20091105,0.78,0.78,0.78,0.78,1000 DROUK,D,20091105,0.69,0.7,0.69,0.7,1700 DUR,D,20091105,1.3,1.3,1.3,1.3,130 EDRA,D,20091105,0.35,0.35,0.35,0.35,1044 EDRIP,D,20091105,0.84,0.85,0.82,0.84,2390 EEEK,D,20091105,17.16,17.29,16.37,16.94,823153 EGNAK,D,20091105,2.9,2.9,2.9,2.9,1600 EKTER,D,20091105,0.87,0.87,0.87,0.87,10 ELATH,D,20091105,2.9,2.9,2.83,2.85,2965 ELBA,D,20091105,1.88,1.9,1.85,1.89,53015 ELBE,D,20091105,1.11,1.18,1.11,1.17,2820 ELBI,D,20091105,0.52,0.52,0.52,0.52,50 ELBIO,D,20091105,0,0,0,2.16,0 ELCAN,D,20091105,8.4,8.5,8.4,8.41,100 ELFIK,D,20091105,0,0,0,0.6,0 ELFIS,D,20091105,0.16,0.17,0.16,0.17,5740 ELGEK,D,20091105,0.88,0.89,0.86,0.87,33490 ELIN,D,20091105,2.34,2.35,2.27,2.31,4752 ELINE,D,20091105,0,0,0,1.26,0 ELKA,D,20091105,1.69,1.69,1.64,1.66,685 ELLAKTOR,D,20091105,5.81,5.81,5.7,5.74,281257 ELME,D,20091105,1.76,1.89,1.76,1.85,1300 ELPE,D,20091105,7.9,8.21,7.9,8.2,177900 ELSTR,D,20091105,0.67,0.68,0.66,0.67,42357 ELTON,D,20091105,0.65,0.67,0.64,0.67,3235 ELTRK,D,20091105,2.95,2.95,2.93,2.93,1600 ELYF,D,20091105,0.47,0.48,0.47,0.48,300 EMDKO,D,20091105,0,0,0,0.13,0 EMDPO,D,20091105,0,0,0,0.14,0 EPIL,D,20091105,0.44,0.45,0.4,0.45,7981 ETE,D,20091105,24.93,25.82,24.73,25.82,2100908 ETEM,D,20091105,0.8,0.8,0.79,0.79,3389 EUBRK,D,20091105,1.17,1.28,1.17,1.27,520 EUPIC,D,20091105,0.75,0.76,0.75,0.76,4744 EUPRO,D,20091105,8.4,8.4,8.3,8.4,11066 EUROB,D,20091105,10.4,10.9,10.35,10.9,1189341 EUROC,D,20091105,2.27,2.32,2.26,2.3,29293 EUROM,D,20091105,5.22,5.3,5.06,5.3,1402 EUROS,D,20091105,0.22,0.22,0.22,0.22,2000 EVROF,D,20091105,0.83,0.87,0.83,0.87,50 EXAE,D,20091105,9.5,10,9.41,9.9,307771 EYAPS,D,20091105,4.51,4.66,4.45,4.56,116734 EYDAP,D,20091105,5.75,5.75,5.63,5.75,65169 FGE,D,20091105,1.33,1.33,1.27,1.31,3285 FIDO,D,20091105,0,0,0,0.42,0 FIER,D,20091105,0.33,0.36,0.33,0.36,760 FLEXO,D,20091105,7.74,7.74,7.62,7.73,9500 FOLLI,D,20091105,16,16.4,16,16.23,143508 FORTH,D,20091105,1.52,1.54,1.5,1.51,147870 FOYRK,D,20091105,11.04,11.39,11,11.39,9179 FRIGO,D,20091105,8.84,8.84,8.56,8.64,14407 GEBKA,D,20091105,0.45,0.47,0.43,0.45,91269 GEKTERNA,D,20091105,6.4,6.5,6.32,6.5,148129 GMF,D,20091105,0.51,0.53,0.51,0.53,1310 HAIDE,D,20091105,1.61,1.69,1.6,1.68,1200 HATZK,D,20091105,0.49,0.5,0.49,0.5,39936 HDF,D,20091105,6.26,6.32,6.1,6.3,6112 HKRAN,D,20091105,0,0,0,0.4,0 HOL,D,20091105,1.4,1.4,1.35,1.4,5491 HRAK,D,20091105,0,0,0,6.22,0 HSI,D,20091105,1.38,1.4,1.38,1.4,8556 HTO,D,20091105,11.29,11.7,11.15,11.7,1296744 HYGEIA,D,20091105,2.16,2.17,2.14,2.17,29070 IASO,D,20091105,4.07,4.15,4.07,4.14,3166 IATR,D,20091105,1.56,1.58,1.52,1.54,47176 IDER,D,20091105,0,0,0,1.02,0 IKONA,D,20091105,0.17,0.17,0.17,0.17,19620 IKTIN,D,20091105,0.76,0.79,0.76,0.77,7680 ILYDA,D,20091105,0.88,0.91,0.87,0.9,38753 IMAKO,D,20091105,1.17,1.17,1.17,1.17,80 IMPE,D,20091105,0.81,0.82,0.81,0.82,9786 INFO,D,20091105,0.4,0.4,0.4,0.4,200 INKAT,D,20091105,0.87,0.91,0.86,0.9,89119 INLOT,D,20091105,4.33,4.39,4.28,4.36,186620 INTEK,D,20091105,0.87,0.9,0.85,0.89,8686 INTEP,D,20091105,0,0,0,8.26,0 INTERFISH,D,20091105,0.42,0.42,0.42,0.42,1000 INTET,D,20091105,0.98,1.03,0.98,1,3901 INTRK,D,20091105,1.56,1.61,1.52,1.58,158933 IOKA,D,20091105,15.49,15.8,15.49,15.78,8620 IPPOK,D,20091105,0.39,0.39,0.39,0.39,500 KAMP,D,20091105,1.6,1.62,1.57,1.62,3207 KANAK,D,20091105,1.35,1.37,1.35,1.37,184 KARD,D,20091105,0.64,0.69,0.62,0.64,495630 KARE,D,20091105,0,0,0,60,0 KARTZ,D,20091105,1.53,1.54,1.53,1.54,112 KATHI,D,20091105,0,0,0,4.91,0 KEKR,D,20091105,4.8,4.8,4.8,4.8,5 KEPEN,D,20091105,0,0,0,1.08,0 KERAL,D,20091105,0.78,0.78,0.69,0.7,862 KLEM,D,20091105,2.64,2.64,2.64,2.64,11860 KLM,D,20091105,2.9,3.03,2.9,3.02,18473 KLONK,D,20091105,0.1,0.11,0.1,0.1,19790 KLONP,D,20091105,0,0,0,0.12,0 KMOL,D,20091105,1.06,1.07,1.06,1.07,1579 KORDE,D,20091105,0.48,0.54,0.48,0.54,92 KORRES,D,20091105,7.15,7.21,7.1,7.15,2929 KOUM,D,20091105,0.49,0.52,0.49,0.51,5154 KREKA,D,20091105,1.02,1.06,1.01,1.06,5191 KRI,D,20091105,1.51,1.53,1.5,1.53,1500 KTILA,D,20091105,0.82,0.84,0.78,0.84,5720 KYLO,D,20091105,1.9,1.91,1.9,1.9,33000 KYRI,D,20091105,0.62,0.62,0.62,0.62,2000 KYRM,D,20091105,0.9,0.98,0.9,0.96,39400 KYSA,D,20091105,0,0,0,4.08,0 LAMDA,D,20091105,7.4,7.46,7.38,7.46,1978 LAMPS,D,20091105,0,0,0,21.14,0 LANAC,D,20091105,0,0,0,0.75,0 LAVI,D,20091105,1.42,1.43,1.39,1.41,40065 LEBEK,D,20091105,0.63,0.68,0.62,0.68,3514 LEBEP,D,20091105,0.65,0.65,0.65,0.65,3 LIBE,D,20091105,0.61,0.67,0.61,0.63,293 LIVAN,D,20091105,0.74,0.76,0.72,0.73,27562 LODIS,D,20091105,3.08,3.08,3.08,3.08,6424 LOGISMOS,D,20091105,0.5,0.52,0.5,0.52,5350 LYK,D,20091105,1.62,1.62,1.6,1.61,5980 MAIK,D,20091105,0.37,0.37,0.35,0.36,68770 MARAC,D,20091105,0.37,0.39,0.37,0.39,4435 MARFB,D,20091105,2.95,3.07,2.89,3.07,3256668 MATHIO,D,20091105,0.76,0.76,0.75,0.76,1090 MAXIM,D,20091105,0.1,0.1,0.1,0.1,9850 MEDIC,D,20091105,0,0,0,4.15,0 MERKO,D,20091105,0,0,0,4.05,0 METKK,D,20091105,10.2,10.59,10.2,10.46,37988 MEVA,D,20091105,1.4,1.4,1.4,1.4,300 MHXAK,D,20091105,1.57,1.57,1.51,1.53,917888 MHXAP,D,20091105,1.2,1.22,1.19,1.22,52364 MIG,D,20091105,2.68,2.76,2.66,2.71,1068838 MIGRE,D,20091105,4.18,4.25,4.1,4.11,968 MIN,D,20091105,1.62,1.62,1.6,1.61,1900 MINOA,D,20091105,3.38,3.49,3.3,3.4,4023 MLS,D,20091105,2.26,2.32,2.26,2.31,112366 MOCHL,D,20091105,0.21,0.21,0.2,0.21,169843 MODA,D,20091105,0,0,0,0.71,0 MOH,D,20091105,11.46,11.71,11.46,11.54,64242 MOTO,D,20091105,0,0,0,1.98,0 MOYZK,D,20091105,0.6,0.61,0.55,0.58,735 MPENK,D,20091105,3.04,3.11,3.04,3.11,442 MPITR,D,20091105,1.05,1.15,1.05,1.06,1044 MPK,D,20091105,0.25,0.25,0.25,0.25,300 MPP,D,20091105,0.31,0.31,0.31,0.31,4 MYTIL,D,20091105,5.87,5.92,5.78,5.86,187013 NAFT,D,20091105,0.81,0.82,0.79,0.79,8940 NAKAS,D,20091105,1.62,1.64,1.62,1.64,30 NAYP,D,20091105,0.32,0.34,0.31,0.33,11690 NEORS,D,20091105,1.12,1.13,1.04,1.06,10620 NEWS,D,20091105,0.78,0.8,0.78,0.79,17999 NIKAS,D,20091105,0,0,0,1.81,0 NIR,D,20091105,0.81,0.82,0.79,0.81,220763 NUTRIART,D,20091105,0.53,0.54,0.51,0.52,27610 OLKAT,D,20091105,1.55,1.7,1.55,1.61,60 OLTH,D,20091105,14,14.2,13.8,13.95,1750 OLYMP,D,20091105,0.39,0.4,0.39,0.39,147326 OPAP,D,20091105,17.72,17.85,17.49,17.5,350408 OTOEL,D,20091105,1.97,2,1.96,1.98,3000 PAIR,D,20091105,0.95,1.03,0.95,1.02,7201 PARN,D,20091105,1.87,1.94,1.87,1.91,39146 PASAL,D,20091105,1.54,1.54,1.48,1.49,42762 PEGAS,D,20091105,2.59,2.61,2.53,2.6,7300 PERS,D,20091105,0.95,0.95,0.95,0.95,300 PETRO,D,20091105,3.93,3.93,3.9,3.9,1591 PETZK,D,20091105,0.36,0.36,0.35,0.35,17252 PLAIS,D,20091105,5.02,5.02,4.95,5,1080 PLAKR,D,20091105,4,4,3.9,3.9,54 PLAS,D,20091105,0.15,0.15,0.15,0.15,11561 PLAT,D,20091105,0.82,0.82,0.8,0.81,17732 PPA,D,20091105,15.9,16.15,15.9,16.15,868 PPC,D,20091105,14.47,14.99,14.36,14.75,707057 PRAXC,D,20091105,0.76,0.76,0.76,0.76,30 PRAXP,D,20091105,0,0,0,0.6,0 PRD,D,20091105,0.36,0.36,0.33,0.34,15000 PRESD,D,20091105,7.93,8.29,7.93,8.09,170 PRO,D,20091105,1.92,1.96,1.92,1.94,225643 PROF,D,20091105,0,0,0,0.89,0 PROFK,D,20091105,0,0,0,0.51,0 PSYST,D,20091105,0.26,0.26,0.26,0.26,200 QUAL,D,20091105,0.27,0.3,0.27,0.3,1330 QUEST,D,20091105,1.6,1.6,1.58,1.59,340 RAIN,D,20091105,1.46,1.46,1.46,1.46,2300 REV,D,20091105,0.98,0.99,0.97,0.97,5790 RIDE,D,20091105,0.37,0.38,0.37,0.38,1050 RILK,D,20091105,3.9,3.91,3.9,3.91,1000 SANYO,D,20091105,0.37,0.37,0.35,0.35,7443 SAR,D,20091105,5,5.27,4.9,5.27,19982 SATOK,D,20091105,0.51,0.52,0.51,0.51,15894 SCIENS,D,20091105,0.69,0.74,0.68,0.72,127457 SELMK,D,20091105,0.62,0.62,0.6,0.6,114767 SELO,D,20091105,0.74,0.75,0.73,0.74,22030 SFA,D,20091105,1.44,1.45,1.4,1.43,11815 SIDE,D,20091105,5.75,5.81,5.66,5.72,15353 SIDMA,D,20091105,1.96,1.98,1.95,1.96,1000 SOLK,D,20091105,1.84,1.87,1.83,1.85,40485 SPACE,D,20091105,0.6,0.62,0.6,0.62,150 SPID,D,20091105,0,0,0,0.33,0 SPIR,D,20091105,0.74,0.74,0.71,0.73,3000 SPRDER,D,20091105,1.64,1.68,1.64,1.65,58873 TATT,D,20091105,2.01,2.01,1.97,1.99,71742 TEGO,D,20091105,0,0,0,0.48,0 TEKDO,D,20091105,0.52,0.52,0.46,0.46,101 TELET,D,20091105,4.52,4.52,4.52,4.52,150 TELL,D,20091105,49.96,50.02,49.1,49.91,3277 TEMP,D,20091105,4.96,5,4.95,4.97,5584 TENERGY,D,20091105,6.02,6.14,6.02,6.07,29955 TEXT,D,20091105,0.19,0.19,0.19,0.19,500 TGEN,D,20091105,0.95,0.97,0.93,0.97,1040541 TITK,D,20091105,23.59,23.59,22.68,23.4,76431 TITP,D,20091105,16,16,15.83,15.83,2505 TPEIR,D,20091105,11.15,11.47,10.83,11.47,934351 TRASTOR,D,20091105,1.31,1.48,1.31,1.45,2402 TSOUK,D,20091105,0.34,0.34,0.34,0.34,5 TT,D,20091105,4.9,4.99,4.85,4.93,333981 UTEX,D,20091105,0.07,0.07,0.07,0.07,38627 VARDA,D,20091105,0.78,0.79,0.78,0.79,408 VARG,D,20091105,0,0,0,0.88,0 VARNH,D,20091105,0,0,0,0.18,0 VELL,D,20091105,0.83,0.84,0.81,0.83,52450 VIS,D,20091105,0,0,0,1.6,0 VIVART,D,20091105,20.13,21.2,20.13,20.66,329 VIVER,D,20091105,0.77,0.77,0.77,0.77,819 VOSYS,D,20091105,0,0,0,1.91,0 VOVOS,D,20091105,5.39,5.4,5.25,5.32,95426 XAKO,D,20091105,1.72,1.73,1.7,1.72,11960 XYLEK,D,20091105,0,0,0,0.67,0 XYLEP,D,20091105,0.65,0.65,0.64,0.64,1384 YALCO,D,20091105,0.58,0.6,0.58,0.58,3480 ZAMP,D,20091105,10.4,10.87,10.4,10.87,500 ZENON,D,20091105,1.11,1.22,1.11,1.19,3452 GD,D,20091105,2642.09,2683.57,2617.58,2683.57,26517022 FTSE,D,20091105,1409.2,1438.95,1395.66,1438.78,0 FTSEA,D,20091105,3159.83,3209.51,3118.44,3209.51,0 FTSEM,D,20091105,2942.18,2980.45,2922.15,2978.83,0 FTSES,D,20091105,484.47,487.96,481.96,487.22,0 DAS,D,20091105,1742.93,1880.53,1742.93,1869.07,0 DTX,D,20091105,1520.63,1540.97,1491.55,1519.55,0 FTSEI,D,20091105,3701.86,3761.41,3653.06,3761.41,0 DBP,D,20091105,3885.91,3892.62,3835.71,3872.13,0 DEM,D,20091105,3635.18,3653.02,3580.19,3632.78,0 DKY,D,20091105,3903.08,3903.08,3801.74,3876.41,0 DME,D,20091105,4017.72,4216.06,4017.72,4110.92,0 DPA,D,20091105,3224.81,3274.47,3179.32,3266.09,0 DPO,D,20091105,4326.61,4376.77,4273.88,4373.09,0 DPY,D,20091105,3510.32,3541.09,3479.99,3511.81,0 DTA,D,20091105,3221.31,3231.31,3177.72,3180.59,0 DTL,D,20091105,3107.65,3220.51,3069.12,3220.51,0 DTR,D,20091105,3561.87,3661.28,3516.28,3660.05,0 DTP,D,20091105,5855.55,5855.55,5507.43,5686.19,0 DYG,D,20091105,5178.48,5258.66,5086.23,5247.14,0 DKO,D,20091105,4171.3,4294.33,4143.12,4239.33,0 DXM,D,20091105,8597.42,8624.11,8393.83,8498.35,0 DTY,D,20091105,5141.49,5197.41,5037.53,5157.56,0 DYKT,D,20091105,0,0,0,0,0