,,,,,,, AAAK,D,20091110,0,0,0,13.2,0 AAAP,D,20091110,0,0,0,12.1,0 AEGEK,D,20091110,1.4,1.4,1.33,1.36,61459 AEGN,D,20091110,4.09,4.2,4.06,4.12,8971 AGRAS,D,20091110,1.67,1.72,1.67,1.72,906 AGRI,D,20091110,1.44,1.44,1.37,1.37,1000 AIOLC,D,20091110,1.88,1.96,1.85,1.94,4570 AKRIT,D,20091110,0.77,0.83,0.77,0.8,1383 ALAPIS,D,20091110,0.57,0.57,0.55,0.57,4565569 ALCO,D,20091110,0.5,0.53,0.5,0.5,14764 ALKA,D,20091110,2.89,2.9,2.87,2.88,1120 ALMY,D,20091110,1.11,1.13,1.1,1.11,5299 ALPHA,D,20091110,11.76,11.78,11.31,11.6,2851330 ALSIN,D,20091110,0,0,0,0.83,0 ALTEC,D,20091110,0.2,0.2,0.18,0.19,103845 ALTER,D,20091110,2.64,2.87,2.64,2.87,380 ANDRO,D,20091110,1.35,1.35,1.31,1.31,12610 ANEK,D,20091110,0.82,0.82,0.8,0.81,204696 ANEP,D,20091110,2.7,2.7,2.7,2.7,150 ANEPO,D,20091110,1.55,1.55,1.55,1.55,131 ARBA,D,20091110,5.23,5.23,5.11,5.2,2106 ASCO,D,20091110,0.84,0.84,0.8,0.8,2390 ASPT,D,20091110,1.18,1.19,1.13,1.15,194332 ASTAK,D,20091110,7.39,7.69,7.39,7.64,310 ASTIR,D,20091110,3.9,3.99,3.89,3.93,4965 ATE,D,20091110,1.9,1.95,1.87,1.89,481996 ATEK,D,20091110,1.37,1.37,1.37,1.37,10 ATERM,D,20091110,0.16,0.17,0.16,0.17,5000 ATHINA,D,20091110,0.95,0.96,0.86,0.94,2560 ATLA,D,20091110,1.05,1.13,1.05,1.12,10467 ATTICA,D,20091110,1.92,1.95,1.92,1.92,2410 ATTIK,D,20091110,0.52,0.53,0.5,0.51,69091 AVAX,D,20091110,3.69,3.69,3.6,3.6,10301 AVE,D,20091110,0.86,0.86,0.8,0.8,61610 AXON,D,20091110,1,1,0.99,0.99,3462 BALK,D,20091110,1.08,1.11,1.08,1.09,4244 BASIK,D,20091110,36,36,36,36,500 BELA,D,20091110,8.7,8.95,8.7,8.95,136189 BELAAM,D,20091110,8.39,9.5,8.39,9.5,602 BIOKA,D,20091110,0.98,0.98,0.95,0.95,1002 BIOSK,D,20091110,0.23,0.23,0.23,0.23,23126 BIOT,D,20091110,0.32,0.32,0.31,0.31,211325 BIOX,D,20091110,4.74,4.76,4.68,4.74,77524 BOC,D,20091110,5.69,5.72,5.52,5.52,1391634 BOX,D,20091110,1.63,1.69,1.61,1.68,630 BYTE,D,20091110,1.09,1.1,1.07,1.1,401 CENTR,D,20091110,1.06,1.07,0.99,1.01,325585 COMP,D,20091110,0.13,0.13,0.13,0.13,5000 CPI,D,20091110,0,0,0,0.32,0 CRETA,D,20091110,8.72,8.8,8.45,8.45,1044 CYCL,D,20091110,0.85,0.89,0.83,0.86,22939 DAIOS,D,20091110,7.16,7.38,7.1,7.23,2850 DIAS,D,20091110,0.72,0.72,0.71,0.71,14020 DIFF,D,20091110,1.7,1.7,1.65,1.67,4569 DION,D,20091110,0.57,0.57,0.55,0.55,83986 DOL,D,20091110,2.58,2.63,2.53,2.54,15202 DOMIK,D,20091110,1.32,1.42,1.28,1.37,28030 DROME,D,20091110,0.78,0.8,0.78,0.8,10725 DROUK,D,20091110,0,0,0,0.77,0 DUR,D,20091110,0,0,0,1.43,0 EDRA,D,20091110,0.35,0.36,0.35,0.35,8646 EDRIP,D,20091110,0.84,0.84,0.82,0.82,7570 EEEK,D,20091110,17.44,17.44,17.1,17.41,428412 EGNAK,D,20091110,2.73,2.87,2.73,2.74,2644 EKTER,D,20091110,0.82,0.82,0.82,0.82,490 ELATH,D,20091110,2.86,3,2.86,2.98,48200 ELBA,D,20091110,1.88,1.91,1.8,1.85,37147 ELBE,D,20091110,1.13,1.19,1.12,1.19,1510 ELBI,D,20091110,0,0,0,0.52,0 ELBIO,D,20091110,0,0,0,2.16,0 ELCAN,D,20091110,7.8,7.8,7.8,7.8,25 ELFIK,D,20091110,0,0,0,0.63,0 ELFIS,D,20091110,0.17,0.17,0.16,0.16,7040 ELGEK,D,20091110,0.92,0.92,0.9,0.9,13895 ELIN,D,20091110,2.33,2.33,2.28,2.33,456 ELINE,D,20091110,0,0,0,1.14,0 ELKA,D,20091110,1.71,1.71,1.63,1.64,1809 ELLAKTOR,D,20091110,5.95,6.05,5.76,5.83,340524 ELME,D,20091110,0,0,0,1.81,0 ELPE,D,20091110,8.28,8.39,8.28,8.39,200582 ELSTR,D,20091110,0.67,0.67,0.66,0.66,9173 ELTON,D,20091110,0.68,0.68,0.65,0.66,5350 ELTRK,D,20091110,2.91,2.91,2.91,2.91,500 ELYF,D,20091110,0.5,0.5,0.48,0.48,630 EMDKO,D,20091110,0,0,0,0.12,0 EMDPO,D,20091110,0,0,0,0.14,0 EPIL,D,20091110,0.45,0.45,0.42,0.43,2132 ETE,D,20091110,25.9,25.98,24.68,24.68,1527476 ETEM,D,20091110,0.82,0.82,0.8,0.8,2460 EUBRK,D,20091110,1.2,1.2,1.2,1.2,87 EUPIC,D,20091110,0.71,0.71,0.68,0.69,12548 EUPRO,D,20091110,8.59,8.6,8.42,8.46,17628 EUROB,D,20091110,10.92,11,10.45,10.45,1103986 EUROC,D,20091110,2.35,2.37,2.32,2.33,3500 EUROM,D,20091110,5.18,5.18,5.06,5.12,4084 EUROS,D,20091110,0.23,0.23,0.21,0.22,101 EVROF,D,20091110,0.89,0.89,0.89,0.89,200 EXAE,D,20091110,10,10.15,9.85,9.92,568883 EYAPS,D,20091110,4.92,5.09,4.88,4.88,204685 EYDAP,D,20091110,5.66,5.8,5.63,5.66,22033 FGE,D,20091110,1.31,1.31,1.28,1.28,3962 FIDO,D,20091110,0,0,0,0.42,0 FIER,D,20091110,0.34,0.34,0.34,0.34,100 FLEXO,D,20091110,7.8,7.86,7.8,7.86,2450 FOLLI,D,20091110,16.19,16.2,16.01,16.2,87915 FORTH,D,20091110,1.54,1.56,1.49,1.51,160006 FOYRK,D,20091110,11.52,11.56,11.34,11.37,58490 FRIGO,D,20091110,8.5,8.65,8.33,8.6,26914 GEBKA,D,20091110,0.45,0.46,0.43,0.43,154359 GEKTERNA,D,20091110,6.52,6.59,6.4,6.49,87512 GMF,D,20091110,0.55,0.55,0.55,0.55,1 HAIDE,D,20091110,1.63,1.69,1.61,1.69,2458 HATZK,D,20091110,0.51,0.54,0.49,0.5,284404 HDF,D,20091110,6.18,6.23,6.12,6.23,4926 HKRAN,D,20091110,0.43,0.43,0.43,0.43,4350 HOL,D,20091110,1.36,1.38,1.35,1.36,9347 HRAK,D,20091110,6.2,6.25,6.2,6.23,4780 HSI,D,20091110,1.43,1.43,1.38,1.39,4120 HTO,D,20091110,11.59,11.68,11.2,11.4,931187 HYGEIA,D,20091110,2.13,2.16,2.13,2.14,74506 IASO,D,20091110,4.06,4.1,4.03,4.03,21282 IATR,D,20091110,1.57,1.57,1.54,1.55,16507 IDER,D,20091110,1,1,1,1,40 IKONA,D,20091110,0.15,0.16,0.15,0.15,40844 IKTIN,D,20091110,0.8,0.81,0.78,0.8,8870 ILYDA,D,20091110,0.89,0.9,0.87,0.88,9411 IMAKO,D,20091110,1.17,1.17,1.17,1.17,332 IMPE,D,20091110,0.87,0.9,0.84,0.89,27822 INFO,D,20091110,0.36,0.36,0.36,0.36,30 INKAT,D,20091110,0.91,0.91,0.87,0.87,29413 INLOT,D,20091110,4.52,4.53,4.32,4.33,483901 INTEK,D,20091110,0.79,0.81,0.77,0.78,6076 INTEP,D,20091110,0,0,0,8.26,0 INTERFISH,D,20091110,0.42,0.42,0.42,0.42,250 INTET,D,20091110,1,1,1,1,2000 INTRK,D,20091110,1.57,1.59,1.53,1.54,129772 IOKA,D,20091110,14,14,14,14,50 IPPOK,D,20091110,0,0,0,0.39,0 KAMP,D,20091110,1.54,1.58,1.54,1.56,1628 KANAK,D,20091110,1.35,1.35,1.35,1.35,100 KARD,D,20091110,0.61,0.61,0.58,0.6,46956 KARE,D,20091110,60.1,60.1,60.1,60.1,20 KARTZ,D,20091110,1.48,1.56,1.47,1.55,440 KATHI,D,20091110,4.93,4.95,4.93,4.93,290 KEKR,D,20091110,4.74,4.88,4.56,4.66,625 KEPEN,D,20091110,1.06,1.06,1.06,1.06,540 KERAL,D,20091110,0.63,0.63,0.6,0.6,152 KLEM,D,20091110,2.68,2.7,2.62,2.64,25950 KLM,D,20091110,3.17,3.2,3.06,3.12,44347 KLONK,D,20091110,0.1,0.11,0.1,0.1,8587 KLONP,D,20091110,0,0,0,0.12,0 KMOL,D,20091110,0,0,0,1.07,0 KORDE,D,20091110,0.51,0.52,0.49,0.49,7010 KORRES,D,20091110,6.93,7.34,6.93,7.2,11875 KOUM,D,20091110,0.52,0.55,0.52,0.52,18950 KREKA,D,20091110,1.03,1.06,1.03,1.05,4694 KRI,D,20091110,1.51,1.58,1.51,1.58,400 KTILA,D,20091110,0.88,0.91,0.82,0.9,14670 KYLO,D,20091110,2,2.04,1.99,2.02,13350 KYRI,D,20091110,0.61,0.61,0.57,0.59,3625 KYRM,D,20091110,1.01,1.02,1,1.01,24038 KYSA,D,20091110,0,0,0,4.17,0 LAMDA,D,20091110,7.8,8,7.78,7.8,24051 LAMPS,D,20091110,0,0,0,21.14,0 LANAC,D,20091110,0.78,0.78,0.75,0.75,400 LAVI,D,20091110,1.39,1.45,1.38,1.4,526928 LEBEK,D,20091110,0.64,0.68,0.63,0.67,1810 LEBEP,D,20091110,0.65,0.65,0.65,0.65,12 LIBE,D,20091110,0.69,0.69,0.69,0.69,2 LIVAN,D,20091110,0.73,0.76,0.73,0.73,9326 LODIS,D,20091110,3.08,3.08,3.08,3.08,1147 LOGISMOS,D,20091110,0.5,0.5,0.49,0.49,1250 LYK,D,20091110,1.59,1.6,1.58,1.59,2040 MAIK,D,20091110,0.36,0.37,0.36,0.37,22550 MARAC,D,20091110,0.41,0.41,0.41,0.41,120 MARFB,D,20091110,3.17,3.19,3.04,3.05,2524016 MATHIO,D,20091110,0.81,0.81,0.76,0.81,4255 MAXIM,D,20091110,0,0,0,0.11,0 MEDIC,D,20091110,4.14,4.14,3.74,4.1,479 MERKO,D,20091110,0,0,0,3.9,0 METKK,D,20091110,10.82,10.82,10.56,10.7,48160 MEVA,D,20091110,1.43,1.43,1.35,1.35,101 MHXAK,D,20091110,1.58,1.6,1.55,1.56,171310 MHXAP,D,20091110,1.21,1.22,1.16,1.17,55925 MIG,D,20091110,2.75,2.76,2.67,2.69,1102215 MIGRE,D,20091110,4.1,4.1,4.08,4.09,2440 MIN,D,20091110,0,0,0,1.61,0 MINOA,D,20091110,3.27,3.32,3.27,3.3,5121 MLS,D,20091110,2.36,2.41,2.33,2.37,148399 MOCHL,D,20091110,0.21,0.21,0.21,0.21,33946 MODA,D,20091110,0.68,0.7,0.67,0.68,211 MOH,D,20091110,11.86,12.08,11.75,11.95,123722 MOTO,D,20091110,1.84,2.05,1.84,1.92,3506 MOYZK,D,20091110,0.61,0.61,0.55,0.59,630 MPENK,D,20091110,3,3.05,3,3.05,1017 MPITR,D,20091110,1.05,1.07,1.05,1.07,480 MPK,D,20091110,0.24,0.24,0.23,0.23,8160 MPP,D,20091110,0,0,0,0.31,0 MYTIL,D,20091110,6.06,6.09,5.86,5.99,172308 NAFT,D,20091110,0.8,0.8,0.78,0.79,9430 NAKAS,D,20091110,1.65,1.65,1.63,1.64,120 NAYP,D,20091110,0.32,0.32,0.32,0.32,900 NEORS,D,20091110,1.05,1.09,1.04,1.06,4753 NEWS,D,20091110,0.8,0.8,0.76,0.76,9419 NIKAS,D,20091110,0,0,0,1.81,0 NIR,D,20091110,0.82,0.82,0.79,0.8,142690 NUTRIART,D,20091110,0.53,0.54,0.53,0.53,5638 OLKAT,D,20091110,0,0,0,1.71,0 OLTH,D,20091110,14.7,14.76,14.3,14.4,4389 OLYMP,D,20091110,0.44,0.44,0.42,0.43,107137 OPAP,D,20091110,17.85,17.92,17.45,17.64,698707 OTOEL,D,20091110,1.97,1.97,1.97,1.97,2550 PAIR,D,20091110,0,0,0,1,0 PARN,D,20091110,1.9,1.94,1.84,1.9,44932 PASAL,D,20091110,1.47,1.47,1.44,1.46,11082 PEGAS,D,20091110,2.56,2.58,2.54,2.58,14880 PERS,D,20091110,0.89,0.89,0.89,0.89,1330 PETRO,D,20091110,3.8,3.82,3.8,3.8,5673 PETZK,D,20091110,0.35,0.35,0.34,0.35,4361 PLAIS,D,20091110,5,5,4.99,4.99,755 PLAKR,D,20091110,0,0,0,3.95,0 PLAS,D,20091110,0.14,0.15,0.14,0.14,10160 PLAT,D,20091110,0.86,0.86,0.84,0.85,28568 PPA,D,20091110,17,17.6,17,17.38,24175 PPC,D,20091110,15.55,15.58,14.85,15.1,1318920 PRAXC,D,20091110,0,0,0,0.69,0 PRAXP,D,20091110,0,0,0,0.6,0 PRD,D,20091110,0.32,0.35,0.32,0.33,35000 PRESD,D,20091110,8.2,8.35,8.2,8.28,290 PRO,D,20091110,1.99,2.03,1.95,1.96,312294 PROF,D,20091110,0.88,0.91,0.88,0.9,4500 PROFK,D,20091110,0.51,0.51,0.51,0.51,5 PSYST,D,20091110,0,0,0,0.28,0 QUAL,D,20091110,0.24,0.25,0.23,0.24,6778 QUEST,D,20091110,1.73,1.75,1.68,1.69,16490 RAIN,D,20091110,0,0,0,1.46,0 REV,D,20091110,0.98,1,0.98,1,4372 RIDE,D,20091110,0.34,0.35,0.33,0.34,7370 RILK,D,20091110,3.98,3.98,3.82,3.83,2169 SANYO,D,20091110,0.34,0.36,0.34,0.34,11762 SAR,D,20091110,5.01,5.1,4.95,5,22586 SATOK,D,20091110,0.53,0.55,0.52,0.53,41180 SCIENS,D,20091110,0.72,0.72,0.7,0.71,13050 SELMK,D,20091110,0.63,0.65,0.61,0.62,71345 SELO,D,20091110,0.72,0.75,0.72,0.72,12394 SFA,D,20091110,1.35,1.4,1.33,1.34,19288 SIDE,D,20091110,5.8,5.8,5.54,5.6,13608 SIDMA,D,20091110,1.9,1.97,1.87,1.95,1600 SOLK,D,20091110,1.86,1.88,1.82,1.86,53415 SPACE,D,20091110,0.64,0.64,0.64,0.64,80 SPID,D,20091110,0.34,0.34,0.34,0.34,1 SPIR,D,20091110,0.67,0.75,0.66,0.73,2175 SPRDER,D,20091110,1.75,1.82,1.7,1.72,318844 TATT,D,20091110,2.05,2.06,1.99,2,36496 TEGO,D,20091110,0.49,0.49,0.49,0.49,611 TEKDO,D,20091110,0.46,0.46,0.45,0.45,14600 TELET,D,20091110,4.51,4.53,4.47,4.48,699 TELL,D,20091110,50.3,51.8,49.9,51.56,9668 TEMP,D,20091110,4.85,5,4.85,4.96,17135 TENERGY,D,20091110,6.23,6.23,6.16,6.2,18944 TEXT,D,20091110,0,0,0,0.19,0 TGEN,D,20091110,0.96,0.96,0.93,0.94,594119 TITK,D,20091110,23.38,23.56,22.5,23.56,93004 TITP,D,20091110,16,16.01,15.9,16.01,3471 TPEIR,D,20091110,11.96,12.1,11.34,11.65,682420 TRASTOR,D,20091110,1.48,1.48,1.48,1.48,744 TSOUK,D,20091110,0.34,0.34,0.34,0.34,100 TT,D,20091110,4.98,4.98,4.84,4.86,242820 UTEX,D,20091110,0.07,0.07,0.06,0.06,191835 VARDA,D,20091110,0.77,0.79,0.76,0.79,170 VARG,D,20091110,0.75,0.88,0.75,0.88,160 VARNH,D,20091110,0,0,0,0.18,0 VELL,D,20091110,0.84,0.84,0.82,0.84,75301 VIS,D,20091110,0,0,0,1.58,0 VIVART,D,20091110,20.8,21.35,20.79,21.16,907 VIVER,D,20091110,0.81,0.81,0.8,0.8,1058 VOSYS,D,20091110,0,0,0,1.96,0 VOVOS,D,20091110,5.31,5.43,5.26,5.3,77915 XAKO,D,20091110,1.72,1.75,1.65,1.68,33070 XYLEK,D,20091110,0.65,0.65,0.65,0.65,40 XYLEP,D,20091110,0.58,0.62,0.58,0.62,1540 YALCO,D,20091110,0.56,0.57,0.53,0.56,72583 ZAMP,D,20091110,0,0,0,10.6,0 ZENON,D,20091110,1.25,1.25,1.25,1.25,38000 GD,D,20091110,2709.09,2709.09,2635.05,2652.68,20214614 FTSE,D,20091110,1451.21,1451.8,1403.48,1411.99,0 FTSEA,D,20091110,3210.58,3237.27,3138.51,3157.41,0 FTSEM,D,20091110,2989.62,3008.6,2957.39,2981.56,0 FTSES,D,20091110,491.71,498.65,488.5,490.43,0 DAS,D,20091110,1983.73,1983.73,1914.93,1972.27,0 DTX,D,20091110,1518.58,1547.03,1503.7,1510.5,0 FTSEI,D,20091110,3761.93,3793.71,3676.01,3698.26,0 DBP,D,20091110,3894.5,3942.29,3868.12,3917.23,0 DEM,D,20091110,3673.03,3731.6,3617.62,3656.73,0 DKY,D,20091110,3909.45,3925.75,3806.71,3905.47,0 DME,D,20091110,4113.81,4158.87,4007.94,4022.97,0 DPA,D,20091110,3336.25,3361.6,3316.83,3355.41,0 DPO,D,20091110,4343.38,4389.19,4343.38,4384.16,0 DPY,D,20091110,3550.13,3599.43,3473.71,3526.4,0 DTA,D,20091110,3201.97,3253.22,3173.77,3198.84,0 DTL,D,20091110,3190.23,3215,3082.88,3137.93,0 DTR,D,20091110,3647.4,3685.4,3538.09,3547.02,0 DTP,D,20091110,5777.1,5837.18,5730.7,5828.25,0 DYG,D,20091110,5172.43,5262.69,5090.25,5247.87,0 DKO,D,20091110,4431.82,4431.82,4263.78,4324.52,0 DXM,D,20091110,8596.9,8716.99,8496.79,8549.22,0 DTY,D,20091110,5175.2,5260.61,5108.59,5142.89,0 DYKT,D,20091110,0,0,0,0,0