,,,,,,, AAAK,D,20091112,0,0,0,13.2,0 AAAP,D,20091112,0,0,0,12.1,0 AEGEK,D,20091112,1.38,1.41,1.38,1.4,31161 AEGN,D,20091112,4.09,4.13,4,4,53302 AGRAS,D,20091112,1.6,1.7,1.6,1.65,2145 AGRI,D,20091112,1.38,1.4,1.37,1.4,820 AIOLC,D,20091112,1.83,1.83,1.83,1.83,590 AKRIT,D,20091112,0.78,0.8,0.77,0.78,175 ALAPIS,D,20091112,0.56,0.56,0.55,0.56,10573615 ALCO,D,20091112,0.5,0.52,0.49,0.5,5672 ALKA,D,20091112,2.8,2.99,2.73,2.75,1120 ALMY,D,20091112,1.08,1.09,1.08,1.08,2623 ALPHA,D,20091112,11.1,11.48,10.98,11.18,2812118 ALSIN,D,20091112,0.8,0.8,0.8,0.8,898 ALTEC,D,20091112,0.18,0.19,0.18,0.18,57614 ALTER,D,20091112,2.67,2.82,2.65,2.66,4012 ANDRO,D,20091112,1.3,1.35,1.3,1.35,4202 ANEK,D,20091112,0.8,0.81,0.79,0.8,141369 ANEP,D,20091112,0,0,0,2.7,0 ANEPO,D,20091112,0,0,0,1.55,0 ARBA,D,20091112,5.1,5.19,5.09,5.1,5036 ASCO,D,20091112,0.81,0.82,0.81,0.82,8320 ASPT,D,20091112,1.14,1.2,1.13,1.15,476421 ASTAK,D,20091112,7.7,8,7.32,7.54,3182 ASTIR,D,20091112,3.89,3.94,3.83,3.88,8452 ATE,D,20091112,1.88,1.89,1.82,1.82,843417 ATEK,D,20091112,0,0,0,1.24,0 ATERM,D,20091112,0.15,0.15,0.15,0.15,5109 ATHINA,D,20091112,0,0,0,0.94,0 ATLA,D,20091112,1.05,1.1,1.05,1.1,1275 ATTICA,D,20091112,1.86,1.94,1.86,1.88,7669 ATTIK,D,20091112,0.49,0.5,0.47,0.48,154734 AVAX,D,20091112,3.53,3.53,3.38,3.43,65722 AVE,D,20091112,0.73,0.75,0.68,0.69,182623 AXON,D,20091112,0.97,1,0.96,0.99,20461 BALK,D,20091112,1.12,1.12,1.12,1.12,400 BASIK,D,20091112,0,0,0,35.9,0 BELA,D,20091112,9.04,9.18,8.9,9.15,153845 BELAAM,D,20091112,0,0,0,9.5,0 BIOKA,D,20091112,0.94,0.95,0.9,0.94,7739 BIOSK,D,20091112,0.24,0.24,0.23,0.23,21545 BIOT,D,20091112,0.31,0.31,0.29,0.31,367470 BIOX,D,20091112,4.7,4.71,4.5,4.53,97605 BOC,D,20091112,5.6,5.61,5.49,5.55,2400290 BOX,D,20091112,1.68,1.68,1.68,1.68,20100 BYTE,D,20091112,1.06,1.06,1.03,1.03,2030 CENTR,D,20091112,1.01,1.01,0.97,0.98,158961 COMP,D,20091112,0.14,0.14,0.12,0.13,22990 CPI,D,20091112,0,0,0,0.33,0 CRETA,D,20091112,8.5,8.75,8.3,8.62,6950 CYCL,D,20091112,0.86,0.86,0.84,0.85,29400 DAIOS,D,20091112,7.04,7.04,7.04,7.04,20 DIAS,D,20091112,0.73,0.73,0.71,0.71,26950 DIFF,D,20091112,1.66,1.67,1.57,1.58,4743 DION,D,20091112,0.55,0.55,0.53,0.54,57734 DOL,D,20091112,2.43,2.43,2.31,2.31,69653 DOMIK,D,20091112,1.33,1.35,1.3,1.34,9302 DROME,D,20091112,0.77,0.77,0.72,0.76,18114 DROUK,D,20091112,0.68,0.7,0.67,0.68,2000 DUR,D,20091112,1.43,1.43,1.26,1.26,598 EDRA,D,20091112,0.34,0.34,0.32,0.33,17233 EDRIP,D,20091112,0.88,0.88,0.79,0.8,3372 EEEK,D,20091112,17.1,17.28,16.96,17,865325 EGNAK,D,20091112,2.7,2.7,2.68,2.7,804 EKTER,D,20091112,0.8,0.82,0.8,0.82,2380 ELATH,D,20091112,2.96,3.01,2.94,2.97,23467 ELBA,D,20091112,1.83,1.85,1.79,1.81,14938 ELBE,D,20091112,1.13,1.23,1.13,1.13,5529 ELBI,D,20091112,0,0,0,0.52,0 ELBIO,D,20091112,0,0,0,2.16,0 ELCAN,D,20091112,0,0,0,7.83,0 ELFIK,D,20091112,0.57,0.57,0.51,0.51,4355 ELFIS,D,20091112,0.16,0.16,0.16,0.16,22500 ELGEK,D,20091112,0.86,0.86,0.84,0.85,14660 ELIN,D,20091112,2.28,2.29,2.21,2.28,3674 ELINE,D,20091112,1.15,1.15,1.15,1.15,200 ELKA,D,20091112,1.71,1.71,1.62,1.62,4538 ELLAKTOR,D,20091112,5.75,5.8,5.65,5.68,272972 ELME,D,20091112,1.86,1.86,1.86,1.86,100 ELPE,D,20091112,8.26,8.33,8.07,8.07,93576 ELSTR,D,20091112,0.66,0.67,0.64,0.65,22510 ELTON,D,20091112,0.66,0.66,0.64,0.65,9101 ELTRK,D,20091112,2.89,2.89,2.8,2.8,595 ELYF,D,20091112,0,0,0,0.48,0 EMDKO,D,20091112,0,0,0,0.13,0 EMDPO,D,20091112,0,0,0,0.14,0 EPIL,D,20091112,0.43,0.43,0.4,0.41,10697 ETE,D,20091112,24.76,24.97,24.14,24.8,1966768 ETEM,D,20091112,0.79,0.79,0.77,0.78,510 EUBRK,D,20091112,1.25,1.25,1.19,1.2,472 EUPIC,D,20091112,0.68,0.69,0.66,0.66,10589 EUPRO,D,20091112,7.8,8.41,7.8,8.41,20928 EUROB,D,20091112,10.4,10.56,10.16,10.5,1084254 EUROC,D,20091112,2.38,2.41,2.34,2.37,29000 EUROM,D,20091112,0,0,0,5,0 EUROS,D,20091112,0.2,0.22,0.2,0.21,543 EVROF,D,20091112,0.79,0.82,0.78,0.8,19096 EXAE,D,20091112,9.98,9.98,9.6,9.73,240520 EYAPS,D,20091112,5.08,5.1,4.95,5.02,22640 EYDAP,D,20091112,6.1,6.1,5.9,5.92,70140 FGE,D,20091112,1.29,1.33,1.28,1.31,7627 FIDO,D,20091112,0.38,0.41,0.38,0.41,192 FIER,D,20091112,0.38,0.38,0.35,0.36,145 FLEXO,D,20091112,7.73,7.86,7.7,7.86,1944 FOLLI,D,20091112,16.09,16.58,15.84,16.58,84337 FORTH,D,20091112,1.52,1.52,1.49,1.5,197013 FOYRK,D,20091112,11.3,11.3,11.19,11.19,5749 FRIGO,D,20091112,8.47,8.58,8.3,8.39,24247 GEBKA,D,20091112,0.43,0.44,0.42,0.42,101756 GEKTERNA,D,20091112,6.48,6.48,6.2,6.2,90601 GMF,D,20091112,0.51,0.51,0.48,0.48,3140 HAIDE,D,20091112,0,0,0,1.7,0 HATZK,D,20091112,0.51,0.51,0.48,0.49,106078 HDF,D,20091112,6.08,6.1,5.99,5.99,9280 HKRAN,D,20091112,0.47,0.47,0.47,0.47,50 HOL,D,20091112,1.38,1.38,1.3,1.32,1733 HRAK,D,20091112,6.21,6.21,6.21,6.21,890 HSI,D,20091112,1.36,1.38,1.34,1.35,5060 HTO,D,20091112,11.18,11.3,10.89,11.17,1605771 HYGEIA,D,20091112,2.15,2.17,2.13,2.16,106205 IASO,D,20091112,4.1,4.1,4.05,4.05,8238 IATR,D,20091112,1.54,1.55,1.51,1.52,53826 IDER,D,20091112,0.99,0.99,0.99,0.99,434 IKONA,D,20091112,0.16,0.17,0.16,0.16,15300 IKTIN,D,20091112,0.75,0.78,0.75,0.78,3570 ILYDA,D,20091112,0.85,0.85,0.79,0.82,23170 IMAKO,D,20091112,0,0,0,1.17,0 IMPE,D,20091112,0.89,0.89,0.82,0.83,6051 INFO,D,20091112,0,0,0,0.36,0 INKAT,D,20091112,0.86,0.86,0.82,0.84,75673 INLOT,D,20091112,4.36,4.36,4.15,4.16,643634 INTEK,D,20091112,0.7,0.77,0.7,0.7,6608 INTEP,D,20091112,0,0,0,8.26,0 INTERFISH,D,20091112,0,0,0,0.42,0 INTET,D,20091112,0,0,0,0.97,0 INTRK,D,20091112,1.52,1.54,1.49,1.51,183943 IOKA,D,20091112,0,0,0,14.5,0 IPPOK,D,20091112,0,0,0,0.39,0 KAMP,D,20091112,1.5,1.53,1.46,1.49,10431 KANAK,D,20091112,1.35,1.35,1.33,1.35,1091 KARD,D,20091112,0.6,0.64,0.58,0.63,172981 KARE,D,20091112,60,60.05,60,60,230 KARTZ,D,20091112,0,0,0,1.55,0 KATHI,D,20091112,4.9,4.9,4.87,4.89,1170 KEKR,D,20091112,4.66,4.66,4.65,4.65,783 KEPEN,D,20091112,0,0,0,1.06,0 KERAL,D,20091112,0.7,0.7,0.7,0.7,1 KLEM,D,20091112,2.68,2.7,2.68,2.7,14750 KLM,D,20091112,3.1,3.1,2.95,3,11330 KLONK,D,20091112,0.1,0.1,0.09,0.1,19400 KLONP,D,20091112,0,0,0,0.12,0 KMOL,D,20091112,1.06,1.08,1.05,1.06,4170 KORDE,D,20091112,0.5,0.52,0.5,0.52,76 KORRES,D,20091112,7.01,7.2,7,7.1,5417 KOUM,D,20091112,0.5,0.51,0.5,0.5,3500 KREKA,D,20091112,1.04,1.09,1.03,1.08,5699 KRI,D,20091112,1.52,1.55,1.52,1.54,1999 KTILA,D,20091112,0.87,0.87,0.83,0.83,1540 KYLO,D,20091112,2.01,2.22,1.99,2.02,12331 KYRI,D,20091112,0,0,0,0.6,0 KYRM,D,20091112,1.01,1.04,1,1.02,18360 KYSA,D,20091112,4,4,3.97,3.99,335 LAMDA,D,20091112,7.4,7.9,7.4,7.71,69230 LAMPS,D,20091112,0,0,0,21,0 LANAC,D,20091112,0.73,0.73,0.72,0.72,530 LAVI,D,20091112,1.38,1.4,1.34,1.35,108819 LEBEK,D,20091112,0.67,0.68,0.65,0.67,12625 LEBEP,D,20091112,0.59,0.64,0.59,0.64,507 LIBE,D,20091112,0.71,0.71,0.71,0.71,440 LIVAN,D,20091112,0.72,0.73,0.72,0.72,8780 LODIS,D,20091112,3.08,3.08,3.08,3.08,1150 LOGISMOS,D,20091112,0,0,0,0.49,0 LYK,D,20091112,1.57,1.58,1.56,1.57,10050 MAIK,D,20091112,0.37,0.4,0.37,0.39,88587 MARAC,D,20091112,0.41,0.41,0.41,0.41,150 MARFB,D,20091112,3.01,3.02,2.9,2.93,6601401 MATHIO,D,20091112,0.79,0.8,0.79,0.8,570 MAXIM,D,20091112,0.11,0.11,0.11,0.11,2200 MEDIC,D,20091112,4.15,4.15,3.64,3.84,1594 MERKO,D,20091112,0,0,0,3.9,0 METKK,D,20091112,10.86,11,10.6,11,137892 MEVA,D,20091112,1.33,1.36,1.33,1.36,1730 MHXAK,D,20091112,1.57,1.57,1.51,1.51,208638 MHXAP,D,20091112,1.14,1.17,1.1,1.13,108653 MIG,D,20091112,2.67,2.7,2.63,2.63,1341818 MIGRE,D,20091112,4.07,4.4,4.06,4.3,17355 MIN,D,20091112,1.66,1.66,1.66,1.66,322 MINOA,D,20091112,3.3,3.35,3.3,3.3,690 MLS,D,20091112,2.37,2.39,2.31,2.36,148815 MOCHL,D,20091112,0.21,0.21,0.2,0.21,42685 MODA,D,20091112,0.74,0.74,0.7,0.72,161 MOH,D,20091112,12.02,12.1,11.53,11.82,102696 MOTO,D,20091112,1.95,1.96,1.84,1.93,151 MOYZK,D,20091112,0.6,0.6,0.57,0.57,19 MPENK,D,20091112,2.9,3.06,2.9,3.06,3776 MPITR,D,20091112,1.06,1.08,1.02,1.02,2140 MPK,D,20091112,0.24,0.24,0.24,0.24,25000 MPP,D,20091112,0,0,0,0.31,0 MYTIL,D,20091112,5.96,6.03,5.72,5.77,209569 NAFT,D,20091112,0.78,0.78,0.76,0.77,6990 NAKAS,D,20091112,1.62,1.78,1.62,1.77,4027 NAYP,D,20091112,0,0,0,0.34,0 NEORS,D,20091112,1.04,1.04,0.98,1.03,1850 NEWS,D,20091112,0.78,0.78,0.73,0.75,24324 NIKAS,D,20091112,1.63,1.64,1.63,1.63,900 NIR,D,20091112,0.78,0.8,0.76,0.77,226174 NUTRIART,D,20091112,0.55,0.55,0.53,0.54,24754 OLKAT,D,20091112,1.55,1.69,1.55,1.57,170 OLTH,D,20091112,13.82,14.65,13.82,14.02,3052 OLYMP,D,20091112,0.41,0.41,0.4,0.41,91965 OPAP,D,20091112,17.85,17.98,17.44,17.5,720004 OTOEL,D,20091112,1.99,2,1.94,2,3700 PAIR,D,20091112,0,0,0,0.94,0 PARN,D,20091112,1.86,1.93,1.8,1.89,39550 PASAL,D,20091112,1.43,1.49,1.43,1.46,13834 PEGAS,D,20091112,2.51,2.6,2.51,2.57,11479 PERS,D,20091112,0.99,0.99,0.99,0.99,2 PETRO,D,20091112,3.75,3.75,3.7,3.7,120 PETZK,D,20091112,0.36,0.36,0.35,0.35,19500 PLAIS,D,20091112,4.9,5.09,4.88,5.09,854 PLAKR,D,20091112,3.92,3.92,3.77,3.89,7570 PLAS,D,20091112,0.15,0.15,0.14,0.15,3133 PLAT,D,20091112,0.84,0.86,0.83,0.85,21590 PPA,D,20091112,17.38,17.49,16.52,16.77,3807 PPC,D,20091112,15,15.28,14.85,15,453620 PRAXC,D,20091112,0,0,0,0.69,0 PRAXP,D,20091112,0,0,0,0.6,0 PRD,D,20091112,0.35,0.37,0.32,0.34,43500 PRESD,D,20091112,8.1,8.1,8.1,8.1,40 PRO,D,20091112,1.97,1.97,1.89,1.91,201392 PROF,D,20091112,0.91,0.92,0.89,0.91,12780 PROFK,D,20091112,0,0,0,0.51,0 PSYST,D,20091112,0,0,0,0.28,0 QUAL,D,20091112,0,0,0,0.26,0 QUEST,D,20091112,1.67,1.68,1.61,1.64,13975 RAIN,D,20091112,1.46,1.46,1.46,1.46,4581 REV,D,20091112,0.95,0.95,0.94,0.95,7192 RIDE,D,20091112,0.31,0.34,0.31,0.32,7067 RILK,D,20091112,3.76,3.89,3.76,3.89,220 SANYO,D,20091112,0.35,0.35,0.33,0.33,15808 SAR,D,20091112,5.05,5.12,4.92,5.02,24980 SATOK,D,20091112,0.54,0.54,0.51,0.51,22218 SCIENS,D,20091112,0.71,0.71,0.69,0.71,12700 SELMK,D,20091112,0.62,0.72,0.61,0.7,272958 SELO,D,20091112,0.7,0.73,0.69,0.69,18630 SFA,D,20091112,1.36,1.37,1.3,1.31,12170 SIDE,D,20091112,5.78,5.78,5.45,5.56,42625 SIDMA,D,20091112,1.94,1.94,1.89,1.9,900 SOLK,D,20091112,1.82,1.82,1.75,1.75,85259 SPACE,D,20091112,0,0,0,0.64,0 SPID,D,20091112,0.31,0.33,0.31,0.33,4170 SPIR,D,20091112,0.75,0.75,0.75,0.75,2 SPRDER,D,20091112,1.74,1.74,1.67,1.68,80731 TATT,D,20091112,2,2.03,1.98,1.99,55423 TEGO,D,20091112,0.47,0.48,0.46,0.46,1120 TEKDO,D,20091112,0.45,0.45,0.43,0.45,4520 TELET,D,20091112,4.49,4.5,4.48,4.49,360 TELL,D,20091112,53.9,53.9,51.6,52.05,8135 TEMP,D,20091112,4.9,4.92,4.85,4.9,19120 TENERGY,D,20091112,6.21,6.22,6.05,6.05,34865 TEXT,D,20091112,0,0,0,0.19,0 TGEN,D,20091112,0.94,0.94,0.91,0.91,991415 TITK,D,20091112,23.66,23.66,22.52,23,68102 TITP,D,20091112,15.82,15.82,15.6,15.6,1257 TPEIR,D,20091112,11.52,11.65,11.21,11.4,652761 TRASTOR,D,20091112,1.46,1.48,1.44,1.46,3019 TSOUK,D,20091112,0.31,0.32,0.28,0.29,9666 TT,D,20091112,4.83,4.88,4.74,4.77,304095 UTEX,D,20091112,0.07,0.07,0.06,0.06,22754 VARDA,D,20091112,0,0,0,0.79,0 VARG,D,20091112,0,0,0,0.88,0 VARNH,D,20091112,0,0,0,0.18,0 VELL,D,20091112,0.8,0.83,0.8,0.83,37720 VIS,D,20091112,1.43,1.43,1.43,1.43,300 VIVART,D,20091112,20.1,21.24,20.1,20.95,854 VIVER,D,20091112,0.8,0.8,0.8,0.8,2362 VOSYS,D,20091112,0,0,0,1.96,0 VOVOS,D,20091112,5.29,5.37,5.11,5.11,111856 XAKO,D,20091112,1.69,1.69,1.66,1.66,32165 XYLEK,D,20091112,0.6,0.6,0.57,0.57,307360 XYLEP,D,20091112,0,0,0,0.62,0 YALCO,D,20091112,0.56,0.56,0.54,0.55,1200 ZAMP,D,20091112,9.84,10.26,9.83,10.26,250 ZENON,D,20091112,1.25,1.25,1.14,1.19,1730 GD,D,20091112,2640.32,2654.23,2590.54,2620.44,28273361 FTSE,D,20091112,1402.77,1414.47,1374.8,1393.84,0 FTSEA,D,20091112,3162.25,3162.25,3077.79,3117.38,0 FTSEM,D,20091112,2987.2,2988.96,2930.83,2952.41,0 FTSES,D,20091112,488.38,491.1,479.51,481.5,0 DAS,D,20091112,1972.27,1972.27,1834.67,1892,0 DTX,D,20091112,1508.37,1513.37,1480.49,1489.79,0 FTSEI,D,20091112,3704.64,3704.64,3604.88,3652.07,0 DBP,D,20091112,3904.98,3919.31,3807.78,3838.08,0 DEM,D,20091112,3650.9,3670.29,3558.05,3561.73,0 DKY,D,20091112,3880.73,3900.4,3761.1,3795.52,0 DME,D,20091112,3872.76,3872.76,3662.29,3662.29,0 DPA,D,20091112,3377.92,3377.92,3247.37,3258.57,0 DPO,D,20091112,4388.13,4426.21,4352.72,4426.21,0 DPY,D,20091112,3515.8,3558.59,3411.87,3430.96,0 DTA,D,20091112,3228.63,3250.75,3155.53,3161.67,0 DTL,D,20091112,3077.37,3110.4,2997.55,3074.62,0 DTR,D,20091112,3554.55,3561.02,3447.9,3514.87,0 DTP,D,20091112,5813.68,5813.68,5678.49,5693.71,0 DYG,D,20091112,5166.39,5170.43,5068.1,5152.12,0 DKO,D,20091112,4330.21,4378.24,4277.21,4305.19,0 DXM,D,20091112,8638.31,8795.24,8376.1,8454.68,0 DTY,D,20091112,5131.51,5131.51,5018.5,5036.82,0 DYKT,D,20091112,0,0,0,0,0