,,,,,,, AAAK,D,20091109,0,0,0,13.2,0 AAAP,D,20091109,0,0,0,12.1,0 AEGEK,D,20091109,1.46,1.46,1.38,1.41,40134 AEGN,D,20091109,4.15,4.15,4.06,4.08,7137 AGRAS,D,20091109,1.58,1.75,1.58,1.73,15613 AGRI,D,20091109,1.41,1.51,1.3,1.44,17213 AIOLC,D,20091109,1.83,1.85,1.83,1.85,1730 AKRIT,D,20091109,0.76,0.81,0.76,0.81,560 ALAPIS,D,20091109,0.57,0.58,0.55,0.56,6134436 ALCO,D,20091109,0.54,0.54,0.5,0.51,16160 ALKA,D,20091109,2.93,3.06,2.93,2.93,213 ALMY,D,20091109,1.12,1.13,1.1,1.1,5140 ALPHA,D,20091109,12.36,12.46,11.57,11.6,22369826 ALSIN,D,20091109,0.83,0.83,0.83,0.83,14 ALTEC,D,20091109,0.2,0.21,0.2,0.2,59535 ALTER,D,20091109,2.7,2.88,2.7,2.88,550 ANDRO,D,20091109,1.32,1.35,1.32,1.35,6430 ANEK,D,20091109,0.85,0.85,0.81,0.81,71689 ANEP,D,20091109,0,0,0,2.7,0 ANEPO,D,20091109,1.55,1.55,1.55,1.55,330 ARBA,D,20091109,5.2,5.3,5.2,5.23,1723 ASCO,D,20091109,0.84,0.84,0.81,0.81,11 ASPT,D,20091109,1.24,1.24,1.16,1.17,1376481 ASTAK,D,20091109,7.08,7.7,7.08,7.39,1930 ASTIR,D,20091109,3.86,3.9,3.86,3.89,5156 ATE,D,20091109,1.95,1.95,1.89,1.9,454078 ATEK,D,20091109,1.51,1.51,1.51,1.51,40 ATERM,D,20091109,0.16,0.16,0.15,0.16,6331 ATHINA,D,20091109,0,0,0,0.9,0 ATLA,D,20091109,1.12,1.12,1.07,1.11,1281 ATTICA,D,20091109,1.9,1.92,1.9,1.91,967 ATTIK,D,20091109,0.53,0.53,0.52,0.52,45650 AVAX,D,20091109,3.68,3.72,3.66,3.69,13647 AVE,D,20091109,0.84,0.87,0.84,0.85,60527 AXON,D,20091109,1,1,0.99,1,6004 BALK,D,20091109,1.08,1.12,1.08,1.09,9519 BASIK,D,20091109,36,36,36,36,507 BELA,D,20091109,8.6,8.8,8.6,8.7,14764 BELAAM,D,20091109,0,0,0,8.4,0 BIOKA,D,20091109,1.05,1.05,0.94,0.94,1516 BIOSK,D,20091109,0.24,0.24,0.23,0.24,28066 BIOT,D,20091109,0.32,0.32,0.31,0.32,96907 BIOX,D,20091109,4.7,4.78,4.67,4.73,76449 BOC,D,20091109,5.83,5.84,5.63,5.65,1854466 BOX,D,20091109,1.66,1.66,1.66,1.66,4 BYTE,D,20091109,1.07,1.11,1.06,1.09,1100 CENTR,D,20091109,1.14,1.15,1.05,1.06,167375 COMP,D,20091109,0.11,0.13,0.11,0.12,20001 CPI,D,20091109,0.32,0.32,0.32,0.32,2000 CRETA,D,20091109,8.86,8.86,8.34,8.5,212 CYCL,D,20091109,0.87,0.87,0.85,0.86,4461 DAIOS,D,20091109,7.47,7.47,7.47,7.47,100 DIAS,D,20091109,0.74,0.74,0.71,0.72,41070 DIFF,D,20091109,1.78,1.79,1.59,1.59,2800 DION,D,20091109,0.57,0.57,0.56,0.56,56995 DOL,D,20091109,2.57,2.63,2.57,2.6,12073 DOMIK,D,20091109,1.43,1.43,1.3,1.32,24594 DROME,D,20091109,0.82,0.82,0.78,0.8,20976 DROUK,D,20091109,0.77,0.77,0.77,0.77,6000 DUR,D,20091109,0,0,0,1.43,0 EDRA,D,20091109,0.35,0.36,0.34,0.36,9247 EDRIP,D,20091109,0.82,0.85,0.81,0.84,9000 EEEK,D,20091109,17.38,17.42,17.04,17.25,341044 EGNAK,D,20091109,2.71,2.87,2.71,2.71,510 EKTER,D,20091109,0.86,0.86,0.82,0.83,1750 ELATH,D,20091109,2.8,2.86,2.8,2.86,150 ELBA,D,20091109,1.88,1.93,1.85,1.88,34659 ELBE,D,20091109,1.13,1.18,1.12,1.18,2468 ELBI,D,20091109,0,0,0,0.52,0 ELBIO,D,20091109,0,0,0,2.16,0 ELCAN,D,20091109,8.5,8.5,8.5,8.5,100 ELFIK,D,20091109,0,0,0,0.63,0 ELFIS,D,20091109,0.16,0.17,0.16,0.17,36620 ELGEK,D,20091109,0.87,0.93,0.87,0.92,50652 ELIN,D,20091109,2.31,2.33,2.27,2.3,3663 ELINE,D,20091109,1.14,1.14,1.14,1.14,1000 ELKA,D,20091109,1.64,1.7,1.64,1.65,3691 ELLAKTOR,D,20091109,5.9,5.99,5.9,5.96,150105 ELME,D,20091109,0,0,0,1.81,0 ELPE,D,20091109,8.29,8.35,8.27,8.35,93183 ELSTR,D,20091109,0.67,0.68,0.66,0.67,11160 ELTON,D,20091109,0.67,0.69,0.66,0.67,3541 ELTRK,D,20091109,2.75,2.94,2.7,2.91,2930 ELYF,D,20091109,0.49,0.5,0.49,0.5,200 EMDKO,D,20091109,0.12,0.12,0.12,0.12,582 EMDPO,D,20091109,0,0,0,0.14,0 EPIL,D,20091109,0.44,0.44,0.42,0.42,2219 ETE,D,20091109,26.35,26.35,25.5,25.61,1432616 ETEM,D,20091109,0.81,0.81,0.8,0.8,3062 EUBRK,D,20091109,1.27,1.27,1.27,1.27,50 EUPIC,D,20091109,0.73,0.74,0.71,0.71,16770 EUPRO,D,20091109,8.34,8.58,8.34,8.5,22709 EUROB,D,20091109,11.14,11.22,10.88,10.9,693810 EUROC,D,20091109,2.29,2.36,2.28,2.35,71660 EUROM,D,20091109,5.31,5.31,5.27,5.3,1511 EUROS,D,20091109,0.21,0.21,0.21,0.21,1811 EVROF,D,20091109,0.87,0.87,0.87,0.87,120 EXAE,D,20091109,10.15,10.17,9.9,10,316449 EYAPS,D,20091109,4.71,4.9,4.71,4.8,58584 EYDAP,D,20091109,5.72,5.85,5.68,5.71,38419 FGE,D,20091109,1.3,1.33,1.29,1.31,3650 FIDO,D,20091109,0.39,0.42,0.39,0.42,1250 FIER,D,20091109,0.35,0.35,0.35,0.35,2310 FLEXO,D,20091109,7.78,7.8,7.78,7.8,2300 FOLLI,D,20091109,16.23,16.23,15.95,16.19,10286 FORTH,D,20091109,1.53,1.55,1.5,1.51,84470 FOYRK,D,20091109,11.6,11.68,11.4,11.52,38601 FRIGO,D,20091109,8.1,8.9,8.1,8.57,8234 GEBKA,D,20091109,0.47,0.47,0.45,0.45,4560 GEKTERNA,D,20091109,6.6,6.6,6.49,6.6,127839 GMF,D,20091109,0,0,0,0.54,0 HAIDE,D,20091109,1.7,1.7,1.68,1.69,950 HATZK,D,20091109,0.52,0.52,0.51,0.51,79371 HDF,D,20091109,6.12,6.27,6.12,6.27,1155 HKRAN,D,20091109,0.42,0.42,0.39,0.41,488 HOL,D,20091109,1.38,1.38,1.34,1.35,3400 HRAK,D,20091109,6.22,6.25,6.21,6.22,5140 HSI,D,20091109,1.4,1.42,1.36,1.4,2750 HTO,D,20091109,11.67,11.7,11.41,11.5,436094 HYGEIA,D,20091109,2.15,2.18,2.13,2.16,69169 IASO,D,20091109,4.2,4.2,4.07,4.08,9983 IATR,D,20091109,1.59,1.59,1.55,1.56,17741 IDER,D,20091109,0.97,1.04,0.97,1.04,657 IKONA,D,20091109,0.17,0.19,0.15,0.16,57556 IKTIN,D,20091109,0.81,0.81,0.79,0.79,30250 ILYDA,D,20091109,0.89,0.89,0.85,0.89,203 IMAKO,D,20091109,1.17,1.17,1.17,1.17,1342 IMPE,D,20091109,0.84,0.9,0.82,0.87,51358 INFO,D,20091109,0,0,0,0.4,0 INKAT,D,20091109,0.9,0.9,0.87,0.89,69680 INLOT,D,20091109,4.36,4.48,4.34,4.46,2049242 INTEK,D,20091109,0.83,0.83,0.78,0.79,5537 INTEP,D,20091109,0,0,0,8.26,0 INTERFISH,D,20091109,0,0,0,0.42,0 INTET,D,20091109,1.02,1.02,1,1,18 INTRK,D,20091109,1.58,1.6,1.56,1.56,100537 IOKA,D,20091109,14.16,15.6,14.02,14.56,825 IPPOK,D,20091109,0.39,0.39,0.39,0.39,300 KAMP,D,20091109,1.57,1.61,1.54,1.57,5022 KANAK,D,20091109,1.36,1.36,1.36,1.36,50 KARD,D,20091109,0.63,0.63,0.6,0.6,77981 KARE,D,20091109,0,0,0,60.7,0 KARTZ,D,20091109,1.47,1.59,1.47,1.54,1900 KATHI,D,20091109,4.81,4.91,4.81,4.9,480 KEKR,D,20091109,4.6,4.6,4.6,4.6,500 KEPEN,D,20091109,0.95,1.14,0.95,1.14,269 KERAL,D,20091109,0.77,0.77,0.63,0.63,1192 KLEM,D,20091109,2.7,2.7,2.68,2.68,11710 KLM,D,20091109,3.2,3.26,3.11,3.17,39653 KLONK,D,20091109,0.11,0.12,0.1,0.11,7060 KLONP,D,20091109,0,0,0,0.12,0 KMOL,D,20091109,1.07,1.07,1.07,1.07,1000 KORDE,D,20091109,0.49,0.52,0.48,0.51,646 KORRES,D,20091109,7.3,7.69,7.3,7.3,925 KOUM,D,20091109,0.51,0.55,0.51,0.52,6050 KREKA,D,20091109,1.08,1.08,1.03,1.06,8123 KRI,D,20091109,1.52,1.52,1.52,1.52,1000 KTILA,D,20091109,0.83,0.85,0.81,0.83,13076 KYLO,D,20091109,1.94,2,1.94,1.99,12236 KYRI,D,20091109,0.61,0.62,0.61,0.61,3320 KYRM,D,20091109,1.01,1.04,1,1,15550 KYSA,D,20091109,0,0,0,4.17,0 LAMDA,D,20091109,7.74,7.74,7.69,7.69,5015 LAMPS,D,20091109,0,0,0,21.14,0 LANAC,D,20091109,0.78,0.78,0.78,0.78,50 LAVI,D,20091109,1.41,1.43,1.37,1.38,51485 LEBEK,D,20091109,0.64,0.68,0.64,0.68,988 LEBEP,D,20091109,0.65,0.65,0.65,0.65,17 LIBE,D,20091109,0.63,0.63,0.63,0.63,2 LIVAN,D,20091109,0.72,0.74,0.72,0.73,8360 LODIS,D,20091109,3.08,3.08,3.08,3.08,48440 LOGISMOS,D,20091109,0.5,0.51,0.49,0.5,1315 LYK,D,20091109,1.6,1.65,1.57,1.59,2445 MAIK,D,20091109,0.37,0.37,0.36,0.37,73530 MARAC,D,20091109,0.4,0.4,0.4,0.4,100 MARFB,D,20091109,3.19,3.23,3.13,3.16,3320644 MATHIO,D,20091109,0.81,0.81,0.78,0.79,1850 MAXIM,D,20091109,0.1,0.11,0.1,0.11,2100 MEDIC,D,20091109,3.76,4.11,3.74,4.07,660 MERKO,D,20091109,4,4,3.9,3.9,89 METKK,D,20091109,10.6,10.6,10.5,10.59,19600 MEVA,D,20091109,1.35,1.4,1.35,1.4,410 MHXAK,D,20091109,1.6,1.62,1.57,1.57,330919 MHXAP,D,20091109,1.2,1.23,1.19,1.19,53805 MIG,D,20091109,2.75,2.76,2.71,2.71,843653 MIGRE,D,20091109,4.11,4.14,4.11,4.13,1335 MIN,D,20091109,0,0,0,1.61,0 MINOA,D,20091109,3.3,3.39,3.3,3.31,1757 MLS,D,20091109,2.37,2.39,2.34,2.35,39915 MOCHL,D,20091109,0.22,0.22,0.2,0.21,260584 MODA,D,20091109,0.71,0.72,0.69,0.7,3951 MOH,D,20091109,11.79,11.85,11.72,11.85,116564 MOTO,D,20091109,1.91,2,1.91,2,74 MOYZK,D,20091109,0.57,0.57,0.57,0.57,1 MPENK,D,20091109,3.01,3.1,3,3.04,2224 MPITR,D,20091109,1.05,1.08,1.05,1.05,770 MPK,D,20091109,0.23,0.23,0.23,0.23,2500 MPP,D,20091109,0,0,0,0.31,0 MYTIL,D,20091109,5.99,6.1,5.97,6,334301 NAFT,D,20091109,0.8,0.81,0.8,0.81,2740 NAKAS,D,20091109,1.64,1.65,1.64,1.65,20 NAYP,D,20091109,0.31,0.34,0.31,0.33,990 NEORS,D,20091109,1.01,1.11,1.01,1.03,19845 NEWS,D,20091109,0.79,0.79,0.79,0.79,716 NIKAS,D,20091109,0,0,0,1.81,0 NIR,D,20091109,0.81,0.82,0.8,0.81,132080 NUTRIART,D,20091109,0.52,0.54,0.52,0.54,3636 OLKAT,D,20091109,1.71,1.72,1.71,1.71,2330 OLTH,D,20091109,13.91,14.8,13.91,14.35,392 OLYMP,D,20091109,0.41,0.43,0.4,0.41,339528 OPAP,D,20091109,18.17,18.17,17.59,17.6,290932 OTOEL,D,20091109,2.01,2.01,1.97,1.97,2010 PAIR,D,20091109,1,1,1,1,2 PARN,D,20091109,1.86,1.96,1.86,1.91,24360 PASAL,D,20091109,1.49,1.5,1.44,1.45,29857 PEGAS,D,20091109,2.51,2.58,2.51,2.58,3031 PERS,D,20091109,1.08,1.08,0.95,0.98,894 PETRO,D,20091109,3.84,3.84,3.69,3.78,147 PETZK,D,20091109,0.35,0.35,0.33,0.35,11897 PLAIS,D,20091109,5,5,4.99,5,750 PLAKR,D,20091109,4.01,4.01,3.8,3.95,829 PLAS,D,20091109,0.15,0.15,0.15,0.15,3999 PLAT,D,20091109,0.84,0.85,0.83,0.84,39381 PPA,D,20091109,16,17.04,16,16.98,8521 PPC,D,20091109,14.95,15.48,14.9,15.4,2118080 PRAXC,D,20091109,0.69,0.69,0.69,0.69,1488 PRAXP,D,20091109,0,0,0,0.6,0 PRD,D,20091109,0.35,0.35,0.35,0.35,3500 PRESD,D,20091109,8.3,8.3,8.3,8.3,28 PRO,D,20091109,1.96,1.97,1.94,1.96,240073 PROF,D,20091109,0.9,0.9,0.89,0.9,2601 PROFK,D,20091109,0.52,0.52,0.52,0.52,560 PSYST,D,20091109,0.28,0.28,0.28,0.28,1 QUAL,D,20091109,0.24,0.24,0.24,0.24,80 QUEST,D,20091109,1.67,1.71,1.63,1.68,35092 RAIN,D,20091109,1.46,1.46,1.46,1.46,6000 REV,D,20091109,0.98,0.98,0.98,0.98,1700 RIDE,D,20091109,0,0,0,0.36,0 RILK,D,20091109,3.84,3.94,3.8,3.91,6856 SANYO,D,20091109,0.34,0.35,0.34,0.35,2392 SAR,D,20091109,5.17,5.2,5,5,50576 SATOK,D,20091109,0.52,0.53,0.52,0.52,10600 SCIENS,D,20091109,0.7,0.71,0.7,0.71,15617 SELMK,D,20091109,0.64,0.64,0.6,0.61,83922 SELO,D,20091109,0.75,0.76,0.72,0.72,20650 SFA,D,20091109,1.47,1.47,1.36,1.39,12597 SIDE,D,20091109,5.81,5.86,5.7,5.74,21390 SIDMA,D,20091109,1.96,1.96,1.87,1.88,4505 SOLK,D,20091109,1.83,1.87,1.83,1.84,21164 SPACE,D,20091109,0,0,0,0.62,0 SPID,D,20091109,0.31,0.33,0.31,0.33,550 SPIR,D,20091109,0.73,0.73,0.7,0.72,1182 SPRDER,D,20091109,1.7,1.73,1.69,1.71,56296 TATT,D,20091109,2.06,2.08,2.04,2.06,35395 TEGO,D,20091109,0.48,0.48,0.48,0.48,1350 TEKDO,D,20091109,0.49,0.49,0.49,0.49,2500 TELET,D,20091109,4.6,4.64,4.49,4.51,928 TELL,D,20091109,49.9,51.5,49.9,50.19,3721 TEMP,D,20091109,4.89,4.89,4.82,4.85,17157 TENERGY,D,20091109,6.27,6.27,6.22,6.22,64023 TEXT,D,20091109,0,0,0,0.19,0 TGEN,D,20091109,0.96,0.97,0.94,0.94,828512 TITK,D,20091109,23.3,23.47,22.82,23.22,36086 TITP,D,20091109,15.99,16,15.72,16,1502 TPEIR,D,20091109,12.28,12.28,11.73,11.96,527206 TRASTOR,D,20091109,0,0,0,1.48,0 TSOUK,D,20091109,0,0,0,0.34,0 TT,D,20091109,5.01,5.03,4.91,4.91,157892 UTEX,D,20091109,0.08,0.08,0.07,0.07,62612 VARDA,D,20091109,0.79,0.79,0.77,0.77,140 VARG,D,20091109,0.8,0.8,0.8,0.8,100 VARNH,D,20091109,0,0,0,0.18,0 VELL,D,20091109,0.83,0.84,0.81,0.84,9699 VIS,D,20091109,1.58,1.58,1.58,1.58,500 VIVART,D,20091109,21.35,21.35,21.35,21.35,100 VIVER,D,20091109,0.76,0.77,0.76,0.76,1970 VOSYS,D,20091109,0,0,0,1.96,0 VOVOS,D,20091109,5.45,5.48,5.31,5.31,121204 XAKO,D,20091109,1.66,1.73,1.66,1.69,57744 XYLEK,D,20091109,0,0,0,0.67,0 XYLEP,D,20091109,0,0,0,0.58,0 YALCO,D,20091109,0.57,0.57,0.57,0.57,1100 ZAMP,D,20091109,10.6,10.6,10.6,10.6,60 ZENON,D,20091109,1.24,1.24,1.24,1.24,100 GD,D,20091109,2736.83,2737.26,2684.37,2688.49,41533255 FTSE,D,20091109,1472.56,1473.25,1436.5,1438.94,0 FTSEA,D,20091109,3278.77,3279.98,3205.25,3210.52,0 FTSEM,D,20091109,2999.7,3003.51,2971.59,2979.99,0 FTSES,D,20091109,491.32,495.22,490.56,491.32,0 DAS,D,20091109,1903.47,2006.67,1811.73,1983.73,0 DTX,D,20091109,1523.32,1543.54,1513.36,1518.39,0 FTSEI,D,20091109,3789.71,3845.35,3755.48,3761.66,0 DBP,D,20091109,3863.33,3920.04,3826.21,3894.5,0 DEM,D,20091109,3652.34,3683.98,3613.36,3655.89,0 DKY,D,20091109,3901.44,3927.36,3866.11,3909.72,0 DME,D,20091109,4114.54,4145.84,4055.72,4113.81,0 DPA,D,20091109,3300.35,3335.29,3300.35,3335.29,0 DPO,D,20091109,4374.17,4390.64,4327.21,4347.29,0 DPY,D,20091109,3561.63,3593.51,3544.04,3550.74,0 DTA,D,20091109,3281.64,3281.64,3199.48,3201.97,0 DTL,D,20091109,3212.25,3220.51,3140.68,3165.46,0 DTR,D,20091109,3763.19,3766.96,3641.91,3647.24,0 DTP,D,20091109,5823.97,5830.82,5720.27,5776.09,0 DYG,D,20091109,5250.59,5338.12,5090.23,5170.41,0 DKO,D,20091109,4292.42,4416.11,4281.04,4397.67,0 DXM,D,20091109,8571.27,8691.65,8502.46,8581.04,0 DTY,D,20091109,5247.11,5261.2,5166.01,5175.36,0 DYKT,D,20091109,0,0,0,0,0