,,,,,,, AAAK,D,20091111,0,0,0,13.2,0 AAAP,D,20091111,0,0,0,12.1,0 AEGEK,D,20091111,1.36,1.46,1.36,1.41,53018 AEGN,D,20091111,4.09,4.17,4.08,4.14,40111 AGRAS,D,20091111,1.7,1.72,1.59,1.72,782 AGRI,D,20091111,1.4,1.4,1.4,1.4,120 AIOLC,D,20091111,1.85,1.9,1.85,1.9,390 AKRIT,D,20091111,0.77,0.88,0.77,0.81,2495 ALAPIS,D,20091111,0.57,0.57,0.56,0.56,3237410 ALCO,D,20091111,0.52,0.52,0.5,0.5,5398 ALKA,D,20091111,2.75,2.86,2.69,2.86,1409 ALMY,D,20091111,1.12,1.12,1.1,1.1,5481 ALPHA,D,20091111,11.7,11.73,11.32,11.32,1797913 ALSIN,D,20091111,0,0,0,0.83,0 ALTEC,D,20091111,0.19,0.19,0.18,0.19,141265 ALTER,D,20091111,2.7,2.87,2.69,2.87,870 ANDRO,D,20091111,1.31,1.32,1.27,1.3,11155 ANEK,D,20091111,0.81,0.82,0.8,0.8,111994 ANEP,D,20091111,0,0,0,2.7,0 ANEPO,D,20091111,0,0,0,1.55,0 ARBA,D,20091111,5.18,5.19,5.16,5.17,2132 ASCO,D,20091111,0.84,0.86,0.8,0.83,23130 ASPT,D,20091111,1.16,1.16,1.1,1.11,230459 ASTAK,D,20091111,7.69,8,7.69,7.7,881 ASTIR,D,20091111,3.9,3.93,3.9,3.92,420 ATE,D,20091111,1.9,1.93,1.87,1.89,256314 ATEK,D,20091111,1.24,1.24,1.24,1.24,1500 ATERM,D,20091111,0.16,0.16,0.14,0.16,13515 ATHINA,D,20091111,0,0,0,0.94,0 ATLA,D,20091111,0,0,0,1.12,0 ATTICA,D,20091111,1.89,1.9,1.87,1.88,4360 ATTIK,D,20091111,0.52,0.52,0.49,0.5,102849 AVAX,D,20091111,3.6,3.63,3.56,3.56,9051 AVE,D,20091111,0.8,0.81,0.72,0.73,184938 AXON,D,20091111,0.98,1.01,0.97,0.99,15916 BALK,D,20091111,1.08,1.13,1.08,1.1,5770 BASIK,D,20091111,35.9,35.9,35.9,35.9,78 BELA,D,20091111,8.83,9.04,8.83,9,137549 BELAAM,D,20091111,0,0,0,9.5,0 BIOKA,D,20091111,0.99,0.99,0.94,0.94,3362 BIOSK,D,20091111,0.23,0.23,0.23,0.23,53730 BIOT,D,20091111,0.32,0.32,0.3,0.3,234830 BIOX,D,20091111,4.74,4.81,4.66,4.72,61302 BOC,D,20091111,5.58,5.69,5.55,5.6,2534927 BOX,D,20091111,1.71,1.74,1.66,1.68,365 BYTE,D,20091111,1.09,1.09,1.07,1.07,119 CENTR,D,20091111,1.02,1.06,1.01,1.02,106652 COMP,D,20091111,0.14,0.14,0.14,0.14,16069 CPI,D,20091111,0.33,0.33,0.33,0.33,100 CRETA,D,20091111,8.48,8.48,8.48,8.48,10 CYCL,D,20091111,0.85,0.9,0.85,0.88,10049 DAIOS,D,20091111,7.25,7.25,7.25,7.25,150 DIAS,D,20091111,0.73,0.73,0.72,0.72,17239 DIFF,D,20091111,1.67,1.69,1.57,1.68,7001 DION,D,20091111,0.56,0.57,0.55,0.55,36470 DOL,D,20091111,2.55,2.55,2.42,2.44,26152 DOMIK,D,20091111,1.44,1.44,1.33,1.36,6785 DROME,D,20091111,0.78,0.8,0.76,0.76,10000 DROUK,D,20091111,0.72,0.72,0.7,0.71,3400 DUR,D,20091111,1.3,1.39,1.3,1.39,420 EDRA,D,20091111,0.34,0.35,0.34,0.34,10698 EDRIP,D,20091111,0.86,0.86,0.82,0.82,6451 EEEK,D,20091111,17.3,17.52,17.18,17.38,513960 EGNAK,D,20091111,2.7,2.74,2.7,2.7,3374 EKTER,D,20091111,0.83,0.83,0.83,0.83,10 ELATH,D,20091111,2.98,3.06,2.9,2.96,69369 ELBA,D,20091111,1.84,1.87,1.82,1.87,14131 ELBE,D,20091111,1.12,1.24,1.12,1.23,7837 ELBI,D,20091111,0,0,0,0.52,0 ELBIO,D,20091111,0,0,0,2.16,0 ELCAN,D,20091111,7.8,8.4,7.8,7.83,940 ELFIK,D,20091111,0,0,0,0.63,0 ELFIS,D,20091111,0.16,0.16,0.16,0.16,1000 ELGEK,D,20091111,0.93,0.93,0.87,0.87,26916 ELIN,D,20091111,2.33,2.33,2.27,2.27,3913 ELINE,D,20091111,1.19,1.19,1.19,1.19,500 ELKA,D,20091111,1.55,1.68,1.55,1.64,3492 ELLAKTOR,D,20091111,5.83,5.9,5.78,5.78,219001 ELME,D,20091111,1.73,1.88,1.73,1.78,4500 ELPE,D,20091111,8.23,8.45,8.23,8.45,91699 ELSTR,D,20091111,0.66,0.67,0.66,0.66,13045 ELTON,D,20091111,0.64,0.67,0.64,0.66,5660 ELTRK,D,20091111,2.91,2.91,2.8,2.8,850 ELYF,D,20091111,0.48,0.48,0.48,0.48,85 EMDKO,D,20091111,0.13,0.13,0.13,0.13,2 EMDPO,D,20091111,0,0,0,0.14,0 EPIL,D,20091111,0.41,0.43,0.41,0.42,4600 ETE,D,20091111,25,25.58,24.82,25.02,1165385 ETEM,D,20091111,0.81,0.83,0.78,0.78,7236 EUBRK,D,20091111,1.27,1.27,1.1,1.22,550 EUPIC,D,20091111,0.7,0.74,0.68,0.68,5910 EUPRO,D,20091111,8.36,8.46,8.36,8.46,9033 EUROB,D,20091111,10.45,10.77,10.41,10.41,959988 EUROC,D,20091111,2.35,2.37,2.35,2.37,14685 EUROM,D,20091111,5.12,5.12,4.95,5,11248 EUROS,D,20091111,0.23,0.23,0.21,0.22,590 EVROF,D,20091111,0.83,0.9,0.83,0.86,1415 EXAE,D,20091111,9.87,9.99,9.81,9.92,168057 EYAPS,D,20091111,4.98,5.14,4.94,5.1,45473 EYDAP,D,20091111,5.66,6.11,5.66,6.1,197532 FGE,D,20091111,1.26,1.33,1.26,1.31,5683 FIDO,D,20091111,0.38,0.42,0.38,0.42,102 FIER,D,20091111,0.37,0.37,0.37,0.37,100 FLEXO,D,20091111,7.72,7.9,7.72,7.88,1551 FOLLI,D,20091111,16.2,16.2,15.9,16.1,21372 FORTH,D,20091111,1.51,1.58,1.51,1.52,1340557 FOYRK,D,20091111,11.54,11.78,11.23,11.3,23861 FRIGO,D,20091111,8.6,8.76,8.3,8.39,29095 GEBKA,D,20091111,0.43,0.45,0.43,0.43,48361 GEKTERNA,D,20091111,6.55,6.56,6.46,6.54,80926 GMF,D,20091111,0.52,0.52,0.51,0.51,4830 HAIDE,D,20091111,1.7,1.7,1.7,1.7,2 HATZK,D,20091111,0.51,0.52,0.49,0.5,72310 HDF,D,20091111,6.19,6.23,6.11,6.21,6109 HKRAN,D,20091111,0.4,0.44,0.4,0.44,100 HOL,D,20091111,1.36,1.39,1.36,1.38,790 HRAK,D,20091111,6.2,6.23,6.2,6.2,3565 HSI,D,20091111,1.36,1.39,1.36,1.39,1060 HTO,D,20091111,11.49,11.5,11.27,11.38,649329 HYGEIA,D,20091111,2.14,2.19,2.12,2.18,150738 IASO,D,20091111,4.03,4.14,4.03,4.1,20948 IATR,D,20091111,1.56,1.58,1.55,1.55,13266 IDER,D,20091111,0,0,0,1,0 IKONA,D,20091111,0.15,0.16,0.14,0.15,86700 IKTIN,D,20091111,0.78,0.78,0.76,0.77,17330 ILYDA,D,20091111,0.86,0.88,0.85,0.85,17076 IMAKO,D,20091111,0,0,0,1.17,0 IMPE,D,20091111,0.86,0.89,0.85,0.85,7960 INFO,D,20091111,0.36,0.36,0.36,0.36,30 INKAT,D,20091111,0.88,0.88,0.86,0.87,12584 INLOT,D,20091111,4.38,4.4,4.3,4.3,367636 INTEK,D,20091111,0.81,0.81,0.77,0.77,2816 INTEP,D,20091111,0,0,0,8.26,0 INTERFISH,D,20091111,0,0,0,0.42,0 INTET,D,20091111,1.02,1.02,0.97,0.97,26465 INTRK,D,20091111,1.54,1.58,1.53,1.53,164791 IOKA,D,20091111,14.5,14.5,14.5,14.5,50 IPPOK,D,20091111,0,0,0,0.39,0 KAMP,D,20091111,1.58,1.6,1.5,1.53,8156 KANAK,D,20091111,1.35,1.39,1.35,1.38,910 KARD,D,20091111,0.61,0.62,0.58,0.59,165214 KARE,D,20091111,60.1,60.1,60.1,60.1,20 KARTZ,D,20091111,1.55,1.55,1.55,1.55,100 KATHI,D,20091111,4.86,4.93,4.86,4.9,523 KEKR,D,20091111,4.54,4.7,4.53,4.56,720 KEPEN,D,20091111,0,0,0,1.06,0 KERAL,D,20091111,0.66,0.66,0.66,0.66,498 KLEM,D,20091111,2.64,2.7,2.63,2.68,11572 KLM,D,20091111,3.08,3.19,3.08,3.09,15107 KLONK,D,20091111,0.1,0.1,0.1,0.1,21600 KLONP,D,20091111,0,0,0,0.12,0 KMOL,D,20091111,0,0,0,1.07,0 KORDE,D,20091111,0.53,0.53,0.53,0.53,50 KORRES,D,20091111,7,7.39,7,7.13,440 KOUM,D,20091111,0.53,0.53,0.52,0.53,1710 KREKA,D,20091111,1.04,1.1,1.03,1.09,8152 KRI,D,20091111,1.56,1.56,1.56,1.56,230 KTILA,D,20091111,0.83,0.85,0.83,0.83,5070 KYLO,D,20091111,2.02,2.19,2.02,2.15,28466 KYRI,D,20091111,0.59,0.6,0.59,0.6,2050 KYRM,D,20091111,1.01,1.05,1.01,1.02,18247 KYSA,D,20091111,0,0,0,4.17,0 LAMDA,D,20091111,7.8,7.94,7.6,7.9,35553 LAMPS,D,20091111,20.8,21.2,20.8,21,500 LANAC,D,20091111,0.78,0.78,0.73,0.73,5017 LAVI,D,20091111,1.4,1.41,1.37,1.38,104234 LEBEK,D,20091111,0.64,0.67,0.64,0.67,1056 LEBEP,D,20091111,0.65,0.65,0.65,0.65,3 LIBE,D,20091111,0.71,0.71,0.71,0.71,1200 LIVAN,D,20091111,0.75,0.75,0.75,0.75,7100 LODIS,D,20091111,3.08,3.08,3.08,3.08,23970 LOGISMOS,D,20091111,0.48,0.49,0.48,0.49,235 LYK,D,20091111,1.59,1.65,1.57,1.57,5430 MAIK,D,20091111,0.38,0.38,0.36,0.38,74960 MARAC,D,20091111,0.38,0.4,0.37,0.4,4320 MARFB,D,20091111,3.09,3.13,3.02,3.02,3467196 MATHIO,D,20091111,0.81,0.81,0.78,0.8,4245 MAXIM,D,20091111,0.1,0.1,0.1,0.1,16000 MEDIC,D,20091111,3.83,4.01,3.8,4,970 MERKO,D,20091111,3.9,3.9,3.9,3.9,100 METKK,D,20091111,10.7,10.85,10.7,10.8,89831 MEVA,D,20091111,1.34,1.34,1.34,1.34,300 MHXAK,D,20091111,1.56,1.58,1.54,1.56,131082 MHXAP,D,20091111,1.17,1.19,1.14,1.14,46736 MIG,D,20091111,2.73,2.74,2.67,2.68,819917 MIGRE,D,20091111,4.1,4.1,4.1,4.1,1815 MIN,D,20091111,1.6,1.6,1.6,1.6,278 MINOA,D,20091111,3.39,3.4,3.26,3.35,2916 MLS,D,20091111,2.38,2.39,2.33,2.37,56350 MOCHL,D,20091111,0.21,0.21,0.2,0.21,46622 MODA,D,20091111,0.67,0.74,0.67,0.72,840 MOH,D,20091111,11.95,12.25,11.95,12.02,186978 MOTO,D,20091111,1.84,1.96,1.84,1.96,208 MOYZK,D,20091111,0.58,0.58,0.55,0.58,310 MPENK,D,20091111,0,0,0,3.05,0 MPITR,D,20091111,1.07,1.09,1.04,1.05,1660 MPK,D,20091111,0.23,0.23,0.22,0.23,13940 MPP,D,20091111,0,0,0,0.31,0 MYTIL,D,20091111,5.99,6.04,5.9,5.93,132017 NAFT,D,20091111,0.8,0.8,0.78,0.78,597 NAKAS,D,20091111,1.61,1.64,1.61,1.64,220 NAYP,D,20091111,0.31,0.35,0.29,0.34,2080 NEORS,D,20091111,1.02,1.06,1,1.02,11400 NEWS,D,20091111,0.78,0.78,0.77,0.78,3355 NIKAS,D,20091111,0,0,0,1.81,0 NIR,D,20091111,0.8,0.81,0.78,0.79,173886 NUTRIART,D,20091111,0.54,0.55,0.54,0.55,8081 OLKAT,D,20091111,0,0,0,1.71,0 OLTH,D,20091111,14.76,14.82,14.4,14.4,4628 OLYMP,D,20091111,0.42,0.42,0.41,0.42,105639 OPAP,D,20091111,17.85,17.92,17.7,17.85,362944 OTOEL,D,20091111,1.97,2,1.96,1.99,10691 PAIR,D,20091111,0.9,0.94,0.8,0.94,10735 PARN,D,20091111,1.88,1.93,1.86,1.88,18064 PASAL,D,20091111,1.46,1.49,1.45,1.46,10381 PEGAS,D,20091111,2.52,2.59,2.52,2.58,1050 PERS,D,20091111,0.96,0.96,0.96,0.96,92 PETRO,D,20091111,3.73,3.81,3.73,3.74,250 PETZK,D,20091111,0.35,0.36,0.35,0.35,18189 PLAIS,D,20091111,4.96,5.09,4.9,5.09,1465 PLAKR,D,20091111,0,0,0,3.95,0 PLAS,D,20091111,0.15,0.15,0.15,0.15,10 PLAT,D,20091111,0.85,0.86,0.84,0.86,14729 PPA,D,20091111,17.8,18.24,17.05,17.37,10550 PPC,D,20091111,15.2,15.34,15.07,15.2,871623 PRAXC,D,20091111,0,0,0,0.69,0 PRAXP,D,20091111,0,0,0,0.6,0 PRD,D,20091111,0.33,0.35,0.32,0.34,10600 PRESD,D,20091111,7.93,7.93,7.93,7.93,70 PRO,D,20091111,2,2,1.96,1.96,222505 PROF,D,20091111,0.9,0.9,0.9,0.9,14000 PROFK,D,20091111,0,0,0,0.51,0 PSYST,D,20091111,0,0,0,0.28,0 QUAL,D,20091111,0.26,0.26,0.26,0.26,50 QUEST,D,20091111,1.72,1.72,1.67,1.69,10276 RAIN,D,20091111,1.46,1.46,1.46,1.46,260 REV,D,20091111,1,1.03,0.95,0.95,6325 RIDE,D,20091111,0.34,0.34,0.34,0.34,1150 RILK,D,20091111,3.81,3.92,3.81,3.92,1245 SANYO,D,20091111,0.33,0.35,0.33,0.35,10497 SAR,D,20091111,4.91,5.2,4.91,5.1,35399 SATOK,D,20091111,0.54,0.54,0.52,0.53,3941 SCIENS,D,20091111,0.71,0.71,0.7,0.71,14610 SELMK,D,20091111,0.63,0.64,0.62,0.62,50739 SELO,D,20091111,0.73,0.73,0.72,0.72,4260 SFA,D,20091111,1.35,1.4,1.35,1.35,4990 SIDE,D,20091111,5.74,5.78,5.67,5.7,80172 SIDMA,D,20091111,1.96,1.96,1.94,1.94,200 SOLK,D,20091111,1.86,1.89,1.83,1.83,43861 SPACE,D,20091111,0.6,0.64,0.6,0.64,2180 SPID,D,20091111,0.31,0.33,0.31,0.32,6450 SPIR,D,20091111,0,0,0,0.73,0 SPRDER,D,20091111,1.74,1.77,1.72,1.72,40131 TATT,D,20091111,2.04,2.08,1.99,2,71386 TEGO,D,20091111,0.47,0.47,0.45,0.46,1280 TEKDO,D,20091111,0.47,0.47,0.47,0.47,100 TELET,D,20091111,4.48,4.51,4.48,4.48,221 TELL,D,20091111,51.56,51.56,50.96,51.29,3624 TEMP,D,20091111,4.96,4.96,4.9,4.93,14006 TENERGY,D,20091111,6.07,6.2,6.07,6.19,14923 TEXT,D,20091111,0,0,0,0.19,0 TGEN,D,20091111,0.95,0.96,0.93,0.93,458501 TITK,D,20091111,23.23,23.59,22.9,23.36,37781 TITP,D,20091111,16,16,16,16,1000 TPEIR,D,20091111,11.7,11.97,11.51,11.72,497863 TRASTOR,D,20091111,1.48,1.48,1.46,1.46,1516 TSOUK,D,20091111,0,0,0,0.34,0 TT,D,20091111,4.92,4.92,4.81,4.81,219785 UTEX,D,20091111,0.06,0.07,0.06,0.07,43232 VARDA,D,20091111,0.77,0.79,0.77,0.79,70 VARG,D,20091111,0,0,0,0.88,0 VARNH,D,20091111,0,0,0,0.18,0 VELL,D,20091111,0.84,0.84,0.81,0.84,39799 VIS,D,20091111,0,0,0,1.58,0 VIVART,D,20091111,21.01,21.01,21.01,21.01,114 VIVER,D,20091111,0.8,0.8,0.8,0.8,1200 VOSYS,D,20091111,0,0,0,1.96,0 VOVOS,D,20091111,5.35,5.46,5.28,5.3,146861 XAKO,D,20091111,1.72,1.72,1.68,1.68,12063 XYLEK,D,20091111,0.6,0.64,0.6,0.6,308585 XYLEP,D,20091111,0,0,0,0.62,0 YALCO,D,20091111,0.57,0.57,0.54,0.54,3250 ZAMP,D,20091111,10.02,10.16,10.02,10.1,610 ZENON,D,20091111,1.27,1.27,1.18,1.25,3166 GD,D,20091111,2663.7,2685.71,2654.91,2659.4,17652744 FTSE,D,20091111,1422.18,1433.47,1413.11,1414.47,0 FTSEA,D,20091111,3157.71,3202.43,3157.71,3162.33,0 FTSEM,D,20091111,2972.56,3004.58,2972.01,2983.95,0 FTSES,D,20091111,492.56,495.29,488.11,488.9,0 DAS,D,20091111,1972.27,1972.27,1823.2,1972.27,0 DTX,D,20091111,1511.35,1545.07,1509.44,1509.89,0 FTSEI,D,20091111,3698.26,3751.81,3698.26,3704.51,0 DBP,D,20091111,3926.04,3966.03,3880.01,3904.73,0 DEM,D,20091111,3656.73,3704.11,3624.89,3650.9,0 DKY,D,20091111,3905.42,3915.94,3840.53,3879.99,0 DME,D,20091111,4022.97,4037.99,3842,3872.76,0 DPA,D,20091111,3313.2,3389.36,3313.2,3377.92,0 DPO,D,20091111,4384.16,4440.04,4353.34,4387.81,0 DPY,D,20091111,3526.4,3566.12,3505.06,3516.28,0 DTA,D,20091111,3198.84,3244.56,3198.84,3228.63,0 DTL,D,20091111,3162.7,3162.7,3102.15,3132.42,0 DTR,D,20091111,3547.39,3624,3547.39,3554.48,0 DTP,D,20091111,5827.78,5862.67,5757.32,5818.75,0 DYG,D,20091111,5247.87,5256.82,5163.1,5166.39,0 DKO,D,20091111,4347.29,4385.4,4306.54,4374.02,0 DXM,D,20091111,8517.5,8680.85,8517.5,8638.31,0 DTY,D,20091111,5142.56,5191.85,5105.48,5131.84,0 DYKT,D,20091111,0,0,0,0,0