,,,,,,, AAAK,D,20091113,0,0,0,13.2,0 AAAP,D,20091113,0,0,0,12.1,0 AEGEK,D,20091113,1.41,1.45,1.41,1.43,26646 AEGN,D,20091113,3.83,3.99,3.83,3.9,9425 AGRAS,D,20091113,1.63,1.65,1.63,1.65,3036 AGRI,D,20091113,1.4,1.4,1.39,1.39,700 AIOLC,D,20091113,1.78,1.83,1.75,1.79,635 AKRIT,D,20091113,0.78,0.78,0.78,0.78,575 ALAPIS,D,20091113,0.56,0.57,0.55,0.57,7581038 ALCO,D,20091113,0.48,0.51,0.48,0.49,4206 ALKA,D,20091113,2.78,2.78,2.78,2.78,550 ALMY,D,20091113,1.08,1.1,1.08,1.09,4832 ALPHA,D,20091113,11.19,11.21,10.82,10.82,2670931 ALSIN,D,20091113,0.8,0.8,0.8,0.8,500 ALTEC,D,20091113,0.18,0.19,0.18,0.18,50776 ALTER,D,20091113,2.65,2.75,2.65,2.74,201 ANDRO,D,20091113,1.35,1.35,1.35,1.35,800 ANEK,D,20091113,0.8,0.8,0.79,0.79,102021 ANEP,D,20091113,2.05,2.05,2.05,2.05,82 ANEPO,D,20091113,0,0,0,1.55,0 ARBA,D,20091113,5.1,5.22,5.07,5.12,2643 ASCO,D,20091113,0.8,0.82,0.79,0.81,1270 ASPT,D,20091113,1.15,1.17,1.14,1.15,157244 ASTAK,D,20091113,7.5,7.66,7.38,7.44,1289 ASTIR,D,20091113,3.88,3.9,3.86,3.88,3148 ATE,D,20091113,1.82,1.87,1.8,1.8,454175 ATEK,D,20091113,0,0,0,1.24,0 ATERM,D,20091113,0.14,0.14,0.12,0.14,10551 ATHINA,D,20091113,0,0,0,0.94,0 ATLA,D,20091113,1.02,1.07,1.01,1.05,8485 ATTICA,D,20091113,1.85,1.88,1.84,1.85,1470 ATTIK,D,20091113,0.48,0.49,0.47,0.48,82200 AVAX,D,20091113,3.4,3.43,3.37,3.4,7636 AVE,D,20091113,0.69,0.73,0.69,0.73,68225 AXON,D,20091113,0.97,1.03,0.97,1.01,28517 BALK,D,20091113,1.06,1.11,1.06,1.08,5900 BASIK,D,20091113,0,0,0,35.9,0 BELA,D,20091113,9.15,9.34,9.1,9.3,190821 BELAAM,D,20091113,8.1,8.5,8.1,8.5,65 BIOKA,D,20091113,0.92,0.95,0.92,0.94,3324 BIOSK,D,20091113,0.23,0.23,0.23,0.23,43347 BIOT,D,20091113,0.31,0.32,0.3,0.31,86427 BIOX,D,20091113,4.53,4.53,4.38,4.38,96016 BOC,D,20091113,5.61,5.61,5.51,5.55,1745670 BOX,D,20091113,0,0,0,1.68,0 BYTE,D,20091113,1.05,1.06,1.02,1.02,4610 CENTR,D,20091113,0.99,1.01,0.97,0.98,63561 COMP,D,20091113,0.13,0.13,0.13,0.13,30 CPI,D,20091113,0,0,0,0.33,0 CRETA,D,20091113,8.35,8.49,8.3,8.48,4120 CYCL,D,20091113,0.84,0.85,0.82,0.85,3506 DAIOS,D,20091113,0,0,0,7.04,0 DIAS,D,20091113,0.72,0.72,0.71,0.72,16280 DIFF,D,20091113,1.62,1.62,1.62,1.62,820 DION,D,20091113,0.54,0.55,0.54,0.55,6162 DOL,D,20091113,2.35,2.35,2.3,2.32,27309 DOMIK,D,20091113,1.31,1.35,1.3,1.31,21889 DROME,D,20091113,0.76,0.78,0.72,0.74,23323 DROUK,D,20091113,0.68,0.69,0.68,0.69,5200 DUR,D,20091113,0,0,0,1.26,0 EDRA,D,20091113,0.33,0.33,0.33,0.33,600 EDRIP,D,20091113,0.8,0.81,0.8,0.8,3120 EEEK,D,20091113,17,17.14,16.77,17.03,320592 EGNAK,D,20091113,2.66,2.76,2.66,2.71,7431 EKTER,D,20091113,0.83,0.83,0.83,0.83,20 ELATH,D,20091113,2.95,2.95,2.95,2.95,25 ELBA,D,20091113,1.8,1.8,1.76,1.78,15479 ELBE,D,20091113,1.12,1.16,1.12,1.16,3469 ELBI,D,20091113,0,0,0,0.52,0 ELBIO,D,20091113,0,0,0,2.16,0 ELCAN,D,20091113,0,0,0,7.83,0 ELFIK,D,20091113,0.51,0.55,0.49,0.49,1699 ELFIS,D,20091113,0.16,0.16,0.16,0.16,3465 ELGEK,D,20091113,0.83,0.87,0.83,0.86,7663 ELIN,D,20091113,2.28,2.28,2.23,2.28,113 ELINE,D,20091113,1.11,1.11,1.11,1.11,1000 ELKA,D,20091113,1.57,1.63,1.57,1.59,7270 ELLAKTOR,D,20091113,5.68,5.84,5.63,5.75,117392 ELME,D,20091113,1.86,1.86,1.86,1.86,30 ELPE,D,20091113,8.07,8.15,7.85,7.85,130170 ELSTR,D,20091113,0.64,0.66,0.64,0.65,8110 ELTON,D,20091113,0.65,0.68,0.64,0.66,7050 ELTRK,D,20091113,2.91,2.91,2.91,2.91,700 ELYF,D,20091113,0,0,0,0.48,0 EMDKO,D,20091113,0,0,0,0.13,0 EMDPO,D,20091113,0,0,0,0.14,0 EPIL,D,20091113,0.4,0.43,0.4,0.42,3077 ETE,D,20091113,24.52,24.8,24.25,24.26,1422913 ETEM,D,20091113,0.77,0.78,0.76,0.77,6382 EUBRK,D,20091113,1.2,1.2,1.19,1.19,40 EUPIC,D,20091113,0.66,0.67,0.66,0.67,6790 EUPRO,D,20091113,8.41,8.59,8.39,8.41,13284 EUROB,D,20091113,10.5,10.53,10.3,10.3,456553 EUROC,D,20091113,2.36,2.53,2.35,2.51,72570 EUROM,D,20091113,5,5.05,4.97,5.05,741 EUROS,D,20091113,0.19,0.23,0.19,0.23,2150 EVROF,D,20091113,0.79,0.8,0.78,0.79,3128 EXAE,D,20091113,9.6,9.83,9.6,9.8,194466 EYAPS,D,20091113,5,5,4.85,4.85,11098 EYDAP,D,20091113,5.92,5.92,5.8,5.92,33341 FGE,D,20091113,1.27,1.33,1.27,1.3,5550 FIDO,D,20091113,0.42,0.42,0.42,0.42,80 FIER,D,20091113,0.35,0.36,0.35,0.35,3210 FLEXO,D,20091113,7.72,7.83,7.72,7.83,5200 FOLLI,D,20091113,16.3,16.49,16.18,16.21,39057 FORTH,D,20091113,1.5,1.52,1.49,1.5,328831 FOYRK,D,20091113,11.19,11.48,11.01,11.15,17646 FRIGO,D,20091113,8.39,8.39,8.18,8.18,8013 GEBKA,D,20091113,0.42,0.43,0.42,0.42,15070 GEKTERNA,D,20091113,6.2,6.29,6.15,6.2,61325 GMF,D,20091113,0.48,0.49,0.48,0.49,3080 HAIDE,D,20091113,1.6,1.68,1.6,1.68,3625 HATZK,D,20091113,0.5,0.5,0.49,0.49,30260 HDF,D,20091113,6,6,5.9,5.99,3677 HKRAN,D,20091113,0,0,0,0.47,0 HOL,D,20091113,1.36,1.36,1.33,1.33,680 HRAK,D,20091113,6.15,6.2,6.15,6.18,5698 HSI,D,20091113,1.35,1.35,1.32,1.35,4270 HTO,D,20091113,11.17,11.2,11,11.17,677617 HYGEIA,D,20091113,2.17,2.18,2.15,2.17,54655 IASO,D,20091113,4.13,4.14,4.03,4.04,4646 IATR,D,20091113,1.52,1.52,1.48,1.49,37318 IDER,D,20091113,0,0,0,0.99,0 IKONA,D,20091113,0.17,0.17,0.15,0.16,22710 IKTIN,D,20091113,0.77,0.79,0.76,0.79,15400 ILYDA,D,20091113,0.82,0.83,0.8,0.83,32600 IMAKO,D,20091113,0,0,0,1.17,0 IMPE,D,20091113,0.82,0.84,0.81,0.83,9756 INFO,D,20091113,0,0,0,0.36,0 INKAT,D,20091113,0.84,0.86,0.83,0.83,46840 INLOT,D,20091113,4.16,4.23,4.13,4.13,433723 INTEK,D,20091113,0.72,0.75,0.69,0.75,2375 INTEP,D,20091113,0,0,0,8.26,0 INTERFISH,D,20091113,0.38,0.4,0.38,0.39,3764 INTET,D,20091113,0.95,0.97,0.95,0.97,2510 INTRK,D,20091113,1.52,1.52,1.48,1.48,137047 IOKA,D,20091113,0,0,0,14.5,0 IPPOK,D,20091113,0.42,0.42,0.42,0.42,400 KAMP,D,20091113,1.48,1.5,1.47,1.5,2061 KANAK,D,20091113,1.36,1.4,1.36,1.4,5502 KARD,D,20091113,0.63,0.66,0.62,0.63,277095 KARE,D,20091113,0,0,0,60,0 KARTZ,D,20091113,0,0,0,1.55,0 KATHI,D,20091113,4.89,4.89,4.89,4.89,50 KEKR,D,20091113,4.52,4.52,4.52,4.52,6 KEPEN,D,20091113,0,0,0,1.06,0 KERAL,D,20091113,0.77,0.77,0.77,0.77,500 KLEM,D,20091113,2.7,2.78,2.7,2.75,5048 KLM,D,20091113,3,3.02,2.95,3,12745 KLONK,D,20091113,0.11,0.11,0.09,0.1,8000 KLONP,D,20091113,0,0,0,0.12,0 KMOL,D,20091113,1.07,1.07,1.03,1.03,8700 KORDE,D,20091113,0.51,0.51,0.51,0.51,1000 KORRES,D,20091113,7.02,7.11,7,7.11,2790 KOUM,D,20091113,0.5,0.51,0.5,0.5,6500 KREKA,D,20091113,1.04,1.07,1.04,1.07,855 KRI,D,20091113,1.54,1.54,1.54,1.54,1000 KTILA,D,20091113,0.83,0.83,0.83,0.83,1000 KYLO,D,20091113,2,2.06,2,2,10354 KYRI,D,20091113,0.57,0.6,0.56,0.6,952 KYRM,D,20091113,1.03,1.08,1.03,1.05,19811 KYSA,D,20091113,0,0,0,3.99,0 LAMDA,D,20091113,7.69,7.75,7.6,7.6,879 LAMPS,D,20091113,21,21,21,21,100 LANAC,D,20091113,0.72,0.73,0.72,0.73,2600 LAVI,D,20091113,1.34,1.38,1.33,1.36,74168 LEBEK,D,20091113,0.65,0.65,0.65,0.65,400 LEBEP,D,20091113,0.64,0.64,0.64,0.64,4 LIBE,D,20091113,0,0,0,0.71,0 LIVAN,D,20091113,0.71,0.71,0.7,0.71,8766 LODIS,D,20091113,3.08,3.08,3.08,3.08,2537 LOGISMOS,D,20091113,0.47,0.5,0.47,0.5,80 LYK,D,20091113,1.57,1.57,1.57,1.57,50 MAIK,D,20091113,0.4,0.4,0.37,0.38,56590 MARAC,D,20091113,0,0,0,0.41,0 MARFB,D,20091113,2.93,2.95,2.89,2.92,1913615 MATHIO,D,20091113,0.8,0.8,0.78,0.79,1159 MAXIM,D,20091113,0.11,0.11,0.11,0.11,3000 MEDIC,D,20091113,3.86,4.07,3.86,4.07,286 MERKO,D,20091113,3.85,3.85,3.8,3.8,231 METKK,D,20091113,11,11.24,11,11.02,99969 MEVA,D,20091113,0,0,0,1.36,0 MHXAK,D,20091113,1.51,1.54,1.51,1.51,122290 MHXAP,D,20091113,1.13,1.15,1.12,1.12,23990 MIG,D,20091113,2.65,2.66,2.58,2.6,1122296 MIGRE,D,20091113,4.15,4.29,4.15,4.29,305 MIN,D,20091113,1.69,1.69,1.69,1.69,300 MINOA,D,20091113,3.13,3.42,3.13,3.29,5987 MLS,D,20091113,2.35,2.37,2.33,2.35,22688 MOCHL,D,20091113,0.2,0.21,0.2,0.21,14625 MODA,D,20091113,0.7,0.7,0.7,0.7,510 MOH,D,20091113,11.82,11.82,11.5,11.5,33753 MOTO,D,20091113,1.9,1.9,1.88,1.89,950 MOYZK,D,20091113,0.55,0.59,0.55,0.57,100 MPENK,D,20091113,3.04,3.32,3.04,3.31,4170 MPITR,D,20091113,1.02,1.04,0.97,1.01,3350 MPK,D,20091113,0.24,0.24,0.23,0.23,5600 MPP,D,20091113,0,0,0,0.31,0 MYTIL,D,20091113,5.77,5.8,5.68,5.68,189792 NAFT,D,20091113,0.76,0.79,0.74,0.78,6737 NAKAS,D,20091113,1.72,1.77,1.72,1.77,30 NAYP,D,20091113,0.35,0.35,0.33,0.33,2000 NEORS,D,20091113,1.05,1.1,1.05,1.07,2650 NEWS,D,20091113,0.73,0.77,0.72,0.76,10026 NIKAS,D,20091113,0,0,0,1.63,0 NIR,D,20091113,0.78,0.78,0.75,0.76,73054 NUTRIART,D,20091113,0,0,0,0.54,0 OLKAT,D,20091113,1.7,1.7,1.7,1.7,25 OLTH,D,20091113,14.34,14.34,14,14.28,1190 OLYMP,D,20091113,0.4,0.41,0.39,0.4,144014 OPAP,D,20091113,17.5,17.55,17.3,17.3,393878 OTOEL,D,20091113,2.02,2.02,1.98,2,11900 PAIR,D,20091113,0.95,0.95,0.95,0.95,2 PARN,D,20091113,1.86,1.91,1.8,1.83,10835 PASAL,D,20091113,1.46,1.46,1.44,1.46,2350 PEGAS,D,20091113,2.55,2.59,2.53,2.55,14240 PERS,D,20091113,0.99,0.99,0.99,0.99,50 PETRO,D,20091113,3.63,3.72,3.62,3.66,756 PETZK,D,20091113,0.35,0.38,0.35,0.36,47434 PLAIS,D,20091113,5.05,5.09,5.05,5.09,620 PLAKR,D,20091113,3.94,3.94,3.94,3.94,100 PLAS,D,20091113,0.14,0.14,0.14,0.14,1805 PLAT,D,20091113,0.84,0.86,0.82,0.86,18305 PPA,D,20091113,16.96,17,16.52,16.96,6470 PPC,D,20091113,14.85,15.1,14.84,14.95,523043 PRAXC,D,20091113,0,0,0,0.69,0 PRAXP,D,20091113,0,0,0,0.6,0 PRD,D,20091113,0.34,0.34,0.33,0.34,2636 PRESD,D,20091113,8,8.4,8,8.27,220 PRO,D,20091113,1.91,1.93,1.9,1.9,209137 PROF,D,20091113,0.91,0.92,0.88,0.9,17154 PROFK,D,20091113,0,0,0,0.51,0 PSYST,D,20091113,0.29,0.29,0.29,0.29,1 QUAL,D,20091113,0.24,0.24,0.24,0.24,380 QUEST,D,20091113,1.64,1.67,1.58,1.64,8010 RAIN,D,20091113,0,0,0,1.46,0 REV,D,20091113,0.95,1,0.95,0.99,2214 RIDE,D,20091113,0.31,0.32,0.31,0.32,2990 RILK,D,20091113,3.77,3.89,3.77,3.89,90 SANYO,D,20091113,0.33,0.33,0.33,0.33,5200 SAR,D,20091113,4.85,5.06,4.85,4.9,10556 SATOK,D,20091113,0.51,0.52,0.51,0.52,15384 SCIENS,D,20091113,0.71,0.72,0.69,0.71,12500 SELMK,D,20091113,0.68,0.69,0.65,0.65,100970 SELO,D,20091113,0.7,0.72,0.68,0.68,9225 SFA,D,20091113,1.3,1.3,1.24,1.26,19825 SIDE,D,20091113,5.56,5.56,5.41,5.45,33788 SIDMA,D,20091113,1.85,1.93,1.72,1.79,7310 SOLK,D,20091113,1.75,1.78,1.72,1.72,52244 SPACE,D,20091113,0,0,0,0.64,0 SPID,D,20091113,0.32,0.32,0.32,0.32,700 SPIR,D,20091113,0.72,0.72,0.72,0.72,1700 SPRDER,D,20091113,1.69,1.71,1.66,1.67,44623 TATT,D,20091113,1.98,2.01,1.97,2,17739 TEGO,D,20091113,0.46,0.46,0.46,0.46,100 TEKDO,D,20091113,0.42,0.43,0.41,0.43,6620 TELET,D,20091113,4.45,4.45,4.45,4.45,50 TELL,D,20091113,51.9,53.24,51.6,51.74,2803 TEMP,D,20091113,4.9,4.9,4.85,4.86,9486 TENERGY,D,20091113,5.98,6.28,5.98,6.05,40610 TEXT,D,20091113,0,0,0,0.19,0 TGEN,D,20091113,0.91,0.92,0.91,0.91,509354 TITK,D,20091113,23.3,23.5,23,23,53210 TITP,D,20091113,15.5,15.98,15.4,15.82,5426 TPEIR,D,20091113,11.4,11.4,11.05,11.22,457540 TRASTOR,D,20091113,1.45,1.46,1.4,1.4,4074 TSOUK,D,20091113,0.28,0.34,0.28,0.33,129191 TT,D,20091113,4.77,4.79,4.72,4.74,244615 UTEX,D,20091113,0.06,0.07,0.06,0.07,2892 VARDA,D,20091113,0.77,0.79,0.76,0.77,610 VARG,D,20091113,0.8,0.88,0.8,0.88,302 VARNH,D,20091113,0,0,0,0.18,0 VELL,D,20091113,0.83,0.83,0.77,0.8,80440 VIS,D,20091113,1.29,1.31,1.29,1.3,1080 VIVART,D,20091113,20.61,21,20.2,20.6,673 VIVER,D,20091113,0.76,0.77,0.76,0.76,2126 VOSYS,D,20091113,0,0,0,1.96,0 VOVOS,D,20091113,5.19,5.24,5.05,5.11,71409 XAKO,D,20091113,1.73,1.73,1.66,1.66,13004 XYLEK,D,20091113,0.57,0.57,0.57,0.57,537 XYLEP,D,20091113,0,0,0,0.62,0 YALCO,D,20091113,0.54,0.55,0.52,0.54,2720 ZAMP,D,20091113,0,0,0,10.26,0 ZENON,D,20091113,1.26,1.27,1.26,1.27,800 GD,D,20091113,2640.32,2654.23,2590.54,2620.44,28273361 FTSE,D,20091113,1402.77,1414.47,1374.8,1393.84,0 FTSEA,D,20091113,3162.25,3162.25,3077.79,3117.38,0 FTSEM,D,20091113,2987.2,2988.96,2930.83,2952.41,0 FTSES,D,20091113,488.38,491.1,479.51,481.5,0 DAS,D,20091113,1972.27,1972.27,1834.67,1892,0 DTX,D,20091113,1508.37,1513.37,1480.49,1489.79,0 FTSEI,D,20091113,3704.64,3704.64,3604.88,3652.07,0 DBP,D,20091113,3904.98,3919.31,3807.78,3838.08,0 DEM,D,20091113,3650.9,3670.29,3558.05,3561.73,0 DKY,D,20091113,3880.73,3900.4,3761.1,3795.52,0 DME,D,20091113,3872.76,3872.76,3662.29,3662.29,0 DPA,D,20091113,3377.92,3377.92,3247.37,3258.57,0 DPO,D,20091113,4388.13,4426.21,4352.72,4426.21,0 DPY,D,20091113,3515.8,3558.59,3411.87,3430.96,0 DTA,D,20091113,3228.63,3250.75,3155.53,3161.67,0 DTL,D,20091113,3077.37,3110.4,2997.55,3074.62,0 DTR,D,20091113,3554.55,3561.02,3447.9,3514.87,0 DTP,D,20091113,5813.68,5813.68,5678.49,5693.71,0 DYG,D,20091113,5166.39,5170.43,5068.1,5152.12,0 DKO,D,20091113,4330.21,4378.24,4277.21,4305.19,0 DXM,D,20091113,8638.31,8795.24,8376.1,8454.68,0 DTY,D,20091113,5131.51,5131.51,5018.5,5036.82,0 DYKT,D,20091113,0,0,0,0,0