,,,,,,, AAAK,D,20091106,0,0,0,13.2,0 AAAP,D,20091106,0,0,0,12.1,0 AEGEK,D,20091106,1.5,1.51,1.46,1.49,52268 AEGN,D,20091106,4.08,4.15,4.08,4.15,5475 AGRAS,D,20091106,1.65,1.67,1.6,1.66,7776 AGRI,D,20091106,1.39,1.44,1.35,1.39,4367 AIOLC,D,20091106,1.89,1.89,1.89,1.89,71 AKRIT,D,20091106,0.76,0.8,0.76,0.8,2050 ALAPIS,D,20091106,0.57,0.58,0.56,0.56,5950225 ALCO,D,20091106,0.52,0.53,0.51,0.53,2701 ALKA,D,20091106,2.91,3.03,2.91,2.93,2600 ALMY,D,20091106,1.11,1.13,1.11,1.11,5488 ALPHA,D,20091106,12.2,12.68,12.16,12.2,1949286 ALSIN,D,20091106,0,0,0,0.85,0 ALTEC,D,20091106,0.2,0.2,0.19,0.2,78600 ALTER,D,20091106,2.63,2.89,2.63,2.89,430 ANDRO,D,20091106,1.35,1.37,1.35,1.37,4435 ANEK,D,20091106,0.83,0.84,0.82,0.83,111129 ANEP,D,20091106,0,0,0,2.7,0 ANEPO,D,20091106,0,0,0,1.55,0 ARBA,D,20091106,5.27,5.28,5.2,5.23,4708 ASCO,D,20091106,0.8,0.83,0.8,0.83,14887 ASPT,D,20091106,1.09,1.15,1.09,1.13,293066 ASTAK,D,20091106,7.7,7.7,7.7,7.7,1520 ASTIR,D,20091106,3.83,3.96,3.83,3.86,1918 ATE,D,20091106,1.92,1.97,1.88,1.88,529467 ATEK,D,20091106,1.65,1.65,1.65,1.65,9 ATERM,D,20091106,0.17,0.17,0.14,0.17,8401 ATHINA,D,20091106,0.9,0.9,0.9,0.9,250 ATLA,D,20091106,1.11,1.13,1.04,1.11,1645 ATTICA,D,20091106,1.9,1.94,1.88,1.9,16071 ATTIK,D,20091106,0.53,0.53,0.51,0.52,68309 AVAX,D,20091106,3.6,3.7,3.59,3.63,38826 AVE,D,20091106,0.87,0.88,0.82,0.83,178152 AXON,D,20091106,1,1.03,0.99,1,35170 BALK,D,20091106,1.11,1.13,1.11,1.12,1254 BASIK,D,20091106,36,36,36,36,204 BELA,D,20091106,8.8,8.8,8.68,8.7,261412 BELAAM,D,20091106,0,0,0,8.4,0 BIOKA,D,20091106,0.95,1.01,0.93,1,11801 BIOSK,D,20091106,0.24,0.25,0.23,0.23,40999 BIOT,D,20091106,0.31,0.32,0.31,0.32,70900 BIOX,D,20091106,4.82,4.82,4.69,4.7,86428 BOC,D,20091106,5.83,5.86,5.71,5.73,3645135 BOX,D,20091106,1.66,1.66,1.6,1.62,950 BYTE,D,20091106,1.11,1.11,1.11,1.11,500 CENTR,D,20091106,1.1,1.16,1.09,1.12,438274 COMP,D,20091106,0.12,0.12,0.12,0.12,5250 CPI,D,20091106,0.3,0.33,0.3,0.33,1000 CRETA,D,20091106,8.85,8.85,8.85,8.85,17 CYCL,D,20091106,0.9,0.9,0.86,0.88,533 DAIOS,D,20091106,7.74,7.75,7.3,7.47,1480 DIAS,D,20091106,0.73,0.74,0.71,0.72,34024 DIFF,D,20091106,1.64,1.65,1.63,1.63,3200 DION,D,20091106,0.58,0.59,0.56,0.56,87532 DOL,D,20091106,2.65,2.66,2.56,2.6,27706 DOMIK,D,20091106,1.4,1.45,1.36,1.37,15596 DROME,D,20091106,0.77,0.81,0.77,0.8,24097 DROUK,D,20091106,0.74,0.74,0.74,0.74,3750 DUR,D,20091106,1.43,1.43,1.43,1.43,2 EDRA,D,20091106,0.34,0.36,0.34,0.36,5821 EDRIP,D,20091106,0.84,0.85,0.8,0.83,20291 EEEK,D,20091106,16.91,17.19,16.53,17.19,421515 EGNAK,D,20091106,2.85,2.85,2.85,2.85,1777 EKTER,D,20091106,0.84,0.87,0.84,0.86,1347 ELATH,D,20091106,2.84,2.84,2.84,2.84,31 ELBA,D,20091106,1.9,1.9,1.85,1.9,74442 ELBE,D,20091106,1.17,1.19,1.12,1.19,2721 ELBI,D,20091106,0,0,0,0.52,0 ELBIO,D,20091106,0,0,0,2.16,0 ELCAN,D,20091106,0,0,0,8.41,0 ELFIK,D,20091106,0.63,0.63,0.63,0.63,2 ELFIS,D,20091106,0.17,0.18,0.17,0.17,27000 ELGEK,D,20091106,0.87,0.9,0.87,0.88,9692 ELIN,D,20091106,2.32,2.33,2.27,2.31,3414 ELINE,D,20091106,0,0,0,1.26,0 ELKA,D,20091106,1.71,1.71,1.65,1.66,6912 ELLAKTOR,D,20091106,5.74,5.9,5.74,5.9,508441 ELME,D,20091106,1.82,1.82,1.76,1.81,600 ELPE,D,20091106,8.24,8.29,8.15,8.15,153021 ELSTR,D,20091106,0.68,0.68,0.66,0.67,4052 ELTON,D,20091106,0.69,0.69,0.66,0.67,2440 ELTRK,D,20091106,2.93,2.93,2.9,2.92,2055 ELYF,D,20091106,0.47,0.5,0.47,0.49,1700 EMDKO,D,20091106,0,0,0,0.13,0 EMDPO,D,20091106,0,0,0,0.14,0 EPIL,D,20091106,0.44,0.45,0.44,0.44,3171 ETE,D,20091106,25.99,26.28,25.49,25.9,2518198 ETEM,D,20091106,0.81,0.82,0.79,0.8,10311 EUBRK,D,20091106,1.28,1.28,1.28,1.28,30 EUPIC,D,20091106,0.77,0.77,0.72,0.73,19727 EUPRO,D,20091106,8.4,8.48,8.35,8.48,8636 EUROB,D,20091106,10.98,11.1,10.6,10.99,1387252 EUROC,D,20091106,2.31,2.35,2.29,2.32,75357 EUROM,D,20091106,5.3,5.32,5.3,5.31,782 EUROS,D,20091106,0.23,0.23,0.23,0.23,24 EVROF,D,20091106,0.84,0.84,0.84,0.84,400 EXAE,D,20091106,9.9,10.2,9.86,10.15,675977 EYAPS,D,20091106,4.6,4.74,4.58,4.65,125133 EYDAP,D,20091106,5.75,5.91,5.65,5.72,94182 FGE,D,20091106,1.27,1.37,1.27,1.29,12889 FIDO,D,20091106,0.44,0.44,0.38,0.43,7406 FIER,D,20091106,0,0,0,0.36,0 FLEXO,D,20091106,7.73,7.8,7.73,7.8,2000 FOLLI,D,20091106,16.4,16.4,16.04,16.22,15409 FORTH,D,20091106,1.54,1.56,1.53,1.53,133004 FOYRK,D,20091106,11.5,11.61,11.47,11.51,13668 FRIGO,D,20091106,8.66,8.9,8.6,8.7,6701 GEBKA,D,20091106,0.46,0.46,0.45,0.46,22931 GEKTERNA,D,20091106,6.56,6.56,6.43,6.54,34618 GMF,D,20091106,0.54,0.54,0.54,0.54,1 HAIDE,D,20091106,1.71,1.71,1.65,1.7,221 HATZK,D,20091106,0.5,0.53,0.49,0.51,440563 HDF,D,20091106,6.42,6.54,6.1,6.27,12132 HKRAN,D,20091106,0.42,0.42,0.38,0.41,227 HOL,D,20091106,1.4,1.4,1.36,1.37,3969 HRAK,D,20091106,6.3,6.3,6.2,6.26,3500 HSI,D,20091106,1.45,1.45,1.39,1.4,3382 HTO,D,20091106,11.8,11.85,11.38,11.53,575889 HYGEIA,D,20091106,2.14,2.18,2.13,2.17,27100 IASO,D,20091106,4.1,4.16,4.09,4.1,11238 IATR,D,20091106,1.55,1.57,1.55,1.57,11679 IDER,D,20091106,0.99,1.02,0.99,1.01,950 IKONA,D,20091106,0.16,0.17,0.16,0.16,17160 IKTIN,D,20091106,0.78,0.8,0.78,0.79,18270 ILYDA,D,20091106,0.89,0.89,0.85,0.85,9240 IMAKO,D,20091106,1.17,1.17,1.17,1.17,1676 IMPE,D,20091106,0.82,0.84,0.82,0.82,12302 INFO,D,20091106,0.4,0.4,0.4,0.4,110 INKAT,D,20091106,0.9,0.92,0.87,0.88,62482 INLOT,D,20091106,4.39,4.4,4.29,4.3,352241 INTEK,D,20091106,0.83,0.91,0.83,0.86,4148 INTEP,D,20091106,0,0,0,8.26,0 INTERFISH,D,20091106,0,0,0,0.42,0 INTET,D,20091106,0.99,0.99,0.99,0.99,400 INTRK,D,20091106,1.59,1.62,1.55,1.55,248387 IOKA,D,20091106,14.23,15.8,14.23,15.01,200 IPPOK,D,20091106,0.36,0.41,0.36,0.37,1450 KAMP,D,20091106,1.6,1.6,1.56,1.57,3945 KANAK,D,20091106,1.36,1.36,1.35,1.36,300 KARD,D,20091106,0.63,0.63,0.62,0.62,49127 KARE,D,20091106,60.05,61,60.05,60.7,45 KARTZ,D,20091106,1.5,1.55,1.49,1.55,351 KATHI,D,20091106,4.91,5,4.87,5,7568 KEKR,D,20091106,0,0,0,4.8,0 KEPEN,D,20091106,1.04,1.04,1.04,1.04,40 KERAL,D,20091106,0,0,0,0.7,0 KLEM,D,20091106,2.7,2.7,2.7,2.7,10300 KLM,D,20091106,3.06,3.3,3.01,3.11,78757 KLONK,D,20091106,0.1,0.11,0.1,0.11,7365 KLONP,D,20091106,0,0,0,0.12,0 KMOL,D,20091106,0,0,0,1.07,0 KORDE,D,20091106,0.53,0.53,0.5,0.52,4150 KORRES,D,20091106,7.1,7.38,7.1,7.37,1807 KOUM,D,20091106,0.51,0.52,0.5,0.51,7548 KREKA,D,20091106,1.02,1.07,1.02,1.06,5200 KRI,D,20091106,1.59,1.59,1.59,1.59,100 KTILA,D,20091106,0.85,0.89,0.85,0.89,1510 KYLO,D,20091106,1.93,1.95,1.92,1.94,20954 KYRI,D,20091106,0,0,0,0.62,0 KYRM,D,20091106,0.96,1.02,0.96,0.99,67913 KYSA,D,20091106,4.17,4.17,4.17,4.17,2 LAMDA,D,20091106,7.46,7.79,7.43,7.74,2628 LAMPS,D,20091106,0,0,0,21.14,0 LANAC,D,20091106,0.78,0.78,0.78,0.78,1 LAVI,D,20091106,1.41,1.44,1.36,1.38,124975 LEBEK,D,20091106,0,0,0,0.68,0 LEBEP,D,20091106,0.65,0.65,0.65,0.65,4 LIBE,D,20091106,0.6,0.6,0.59,0.59,3000 LIVAN,D,20091106,0.75,0.75,0.71,0.73,23148 LODIS,D,20091106,3.08,3.08,3.08,3.08,761 LOGISMOS,D,20091106,0,0,0,0.52,0 LYK,D,20091106,1.59,1.66,1.59,1.6,5104 MAIK,D,20091106,0.37,0.38,0.36,0.37,15378 MARAC,D,20091106,0.39,0.41,0.39,0.41,1520 MARFB,D,20091106,3.11,3.16,3.03,3.14,4983947 MATHIO,D,20091106,0.76,0.82,0.75,0.81,9920 MAXIM,D,20091106,0.11,0.11,0.11,0.11,150 MEDIC,D,20091106,0,0,0,4.15,0 MERKO,D,20091106,4,4,3.88,3.9,211 METKK,D,20091106,10.5,10.69,10.36,10.48,30756 MEVA,D,20091106,1.4,1.4,1.35,1.37,2200 MHXAK,D,20091106,1.56,1.62,1.56,1.58,468869 MHXAP,D,20091106,1.24,1.25,1.2,1.2,44596 MIG,D,20091106,2.77,2.77,2.69,2.7,1351772 MIGRE,D,20091106,4.1,4.14,4.1,4.14,680 MIN,D,20091106,1.61,1.61,1.61,1.61,500 MINOA,D,20091106,3.35,3.4,3.34,3.35,632 MLS,D,20091106,2.31,2.37,2.28,2.36,142558 MOCHL,D,20091106,0.21,0.23,0.21,0.22,125473 MODA,D,20091106,0.69,0.72,0.69,0.7,412 MOH,D,20091106,11.6,11.71,11.56,11.65,106041 MOTO,D,20091106,1.98,1.98,1.91,1.91,310 MOYZK,D,20091106,0.6,0.6,0.6,0.6,1 MPENK,D,20091106,3.02,3.07,3,3.02,7612 MPITR,D,20091106,1.09,1.14,1.04,1.05,904 MPK,D,20091106,0.24,0.25,0.23,0.24,74088 MPP,D,20091106,0,0,0,0.31,0 MYTIL,D,20091106,5.94,5.98,5.81,5.9,187555 NAFT,D,20091106,0.81,0.84,0.81,0.83,2045 NAKAS,D,20091106,1.64,1.77,1.64,1.77,30 NAYP,D,20091106,0.31,0.32,0.31,0.32,8930 NEORS,D,20091106,1.02,1.03,0.97,1.01,12170 NEWS,D,20091106,0.8,0.8,0.77,0.77,9334 NIKAS,D,20091106,0,0,0,1.81,0 NIR,D,20091106,0.82,0.83,0.8,0.81,121923 NUTRIART,D,20091106,0.55,0.55,0.54,0.54,4000 OLKAT,D,20091106,1.56,1.6,1.56,1.57,194 OLTH,D,20091106,13.71,14.38,13.71,14,1571 OLYMP,D,20091106,0.39,0.41,0.39,0.4,108750 OPAP,D,20091106,17.5,17.88,17.5,17.88,470059 OTOEL,D,20091106,2,2,1.97,1.97,9929 PAIR,D,20091106,1.05,1.12,0.93,0.93,5621 PARN,D,20091106,1.91,1.94,1.88,1.89,23778 PASAL,D,20091106,1.49,1.52,1.48,1.48,37320 PEGAS,D,20091106,2.59,2.6,2.53,2.59,18380 PERS,D,20091106,0.99,0.99,0.99,0.99,10 PETRO,D,20091106,3.9,3.9,3.8,3.8,2461 PETZK,D,20091106,0.35,0.35,0.32,0.34,21783 PLAIS,D,20091106,5,5,4.99,5,1085 PLAKR,D,20091106,3.79,3.92,3.79,3.92,837 PLAS,D,20091106,0.14,0.14,0.14,0.14,20200 PLAT,D,20091106,0.82,0.83,0.8,0.83,50444 PPA,D,20091106,15.94,16.48,15.94,16.33,3525 PPC,D,20091106,14.75,15.08,14.59,14.75,593088 PRAXC,D,20091106,0,0,0,0.76,0 PRAXP,D,20091106,0,0,0,0.6,0 PRD,D,20091106,0.35,0.36,0.34,0.35,7900 PRESD,D,20091106,0,0,0,8.09,0 PRO,D,20091106,1.96,1.98,1.92,1.93,219561 PROF,D,20091106,0.88,0.9,0.88,0.89,22870 PROFK,D,20091106,0.52,0.52,0.52,0.52,10 PSYST,D,20091106,0.28,0.28,0.26,0.26,12900 QUAL,D,20091106,0,0,0,0.3,0 QUEST,D,20091106,1.64,1.65,1.55,1.59,26819 RAIN,D,20091106,0,0,0,1.46,0 REV,D,20091106,1,1.01,0.99,1.01,11610 RIDE,D,20091106,0.35,0.36,0.35,0.36,4790 RILK,D,20091106,3.98,3.98,3.86,3.97,361 SANYO,D,20091106,0.35,0.36,0.33,0.34,72802 SAR,D,20091106,5.21,5.25,5.04,5.17,31528 SATOK,D,20091106,0.51,0.54,0.51,0.53,44042 SCIENS,D,20091106,0.72,0.72,0.7,0.72,66766 SELMK,D,20091106,0.64,0.64,0.61,0.62,100724 SELO,D,20091106,0.74,0.76,0.73,0.74,16239 SFA,D,20091106,1.47,1.47,1.42,1.43,6620 SIDE,D,20091106,5.8,5.87,5.7,5.79,21874 SIDMA,D,20091106,1.97,1.97,1.94,1.95,2400 SOLK,D,20091106,1.89,1.9,1.83,1.83,57298 SPACE,D,20091106,0.62,0.62,0.62,0.62,710 SPID,D,20091106,0,0,0,0.33,0 SPIR,D,20091106,0.74,0.78,0.7,0.72,3170 SPRDER,D,20091106,1.69,1.73,1.66,1.68,85454 TATT,D,20091106,2.01,2.06,2.01,2.04,73402 TEGO,D,20091106,0.48,0.48,0.46,0.47,3550 TEKDO,D,20091106,0.48,0.5,0.47,0.5,195 TELET,D,20091106,0,0,0,4.52,0 TELL,D,20091106,50.5,51.3,50,50.93,11737 TEMP,D,20091106,4.93,4.98,4.85,4.89,18124 TENERGY,D,20091106,6.07,6.26,6.07,6.18,45373 TEXT,D,20091106,0.19,0.19,0.19,0.19,600 TGEN,D,20091106,0.98,0.98,0.94,0.95,1053741 TITK,D,20091106,23.08,23.22,22.8,22.8,95896 TITP,D,20091106,15.8,16.25,15.8,15.99,4300 TPEIR,D,20091106,11.7,11.98,11.44,11.98,853517 TRASTOR,D,20091106,1.46,1.48,1.45,1.48,90 TSOUK,D,20091106,0,0,0,0.34,0 TT,D,20091106,5,5.04,4.89,4.94,279082 UTEX,D,20091106,0.07,0.08,0.07,0.08,1959 VARDA,D,20091106,0.78,0.78,0.77,0.78,750 VARG,D,20091106,0.8,0.88,0.8,0.88,87 VARNH,D,20091106,0,0,0,0.18,0 VELL,D,20091106,0.83,0.84,0.8,0.83,23450 VIS,D,20091106,1.5,1.5,1.5,1.5,50 VIVART,D,20091106,21.29,21.3,21.29,21.3,331 VIVER,D,20091106,0.77,0.82,0.76,0.8,4119 VOSYS,D,20091106,1.95,1.96,1.95,1.96,51 VOVOS,D,20091106,5.3,5.44,5.29,5.44,244906 XAKO,D,20091106,1.75,1.75,1.71,1.71,45224 XYLEK,D,20091106,0,0,0,0.67,0 XYLEP,D,20091106,0.58,0.58,0.58,0.58,324 YALCO,D,20091106,0.59,0.59,0.59,0.59,550 ZAMP,D,20091106,10.88,10.88,10.88,10.88,60 ZENON,D,20091106,1.23,1.23,1.23,1.23,500 GD,D,20091106,2695.24,2713.24,2667,2701.42,23915744 FTSE,D,20091106,1447.34,1458.23,1430.03,1450.23,0 FTSEA,D,20091106,3227.19,3250.85,3191.08,3233.54,0 FTSEM,D,20091106,2985.15,3012.09,2964.53,2989.16,0 FTSES,D,20091106,488.36,492.88,487.97,489.94,0 DAS,D,20091106,1892,1914.93,1834.67,1903.47,0 DTX,D,20091106,1536.26,1551.08,1511.69,1511.69,0 FTSEI,D,20091106,3782.55,3810.4,3739.11,3789.71,0 DBP,D,20091106,3893.29,3905.02,3849.79,3863.33,0 DEM,D,20091106,3632.78,3743.89,3595.48,3652.34,0 DKY,D,20091106,3854.24,3888.19,3832.31,3855.04,0 DME,D,20091106,4110.92,4201.04,4050.83,4114.54,0 DPA,D,20091106,3276.64,3296.75,3261.51,3263.42,0 DPO,D,20091106,4374,4384.52,4347.85,4366.32,0 DPY,D,20091106,3547.96,3578.19,3494.12,3530.59,0 DTA,D,20091106,3182.89,3235.57,3176.1,3235.57,0 DTL,D,20091106,3220.51,3259.04,3132.42,3173.71,0 DTR,D,20091106,3689.8,3737.78,3643.71,3702.46,0 DTP,D,20091106,5676.49,5764.76,5561.52,5764.76,0 DYG,D,20091106,5251.16,5338.85,5170.97,5173.15,0 DKO,D,20091106,4239.33,4324.46,4199.54,4246.89,0 DXM,D,20091106,8534.7,8639.65,8462,8571.27,0 DTY,D,20091106,5231.53,5256.53,5130.09,5185.46,0 DYKT,D,20091106,0,0,0,0,0