,,,,,,, AAAK,D,20091116,0,0,0,13.2,0 AAAP,D,20091116,0,0,0,12.1,0 AEGEK,D,20091116,1.43,1.43,1.33,1.38,46064 AEGN,D,20091116,3.9,3.9,3.8,3.87,30858 AGRAS,D,20091116,1.55,1.62,1.54,1.56,7508 AGRI,D,20091116,1.43,1.43,1.34,1.39,4242 AIOLC,D,20091116,1.79,1.82,1.79,1.82,510 AKRIT,D,20091116,0.78,0.78,0.73,0.73,430 ALAPIS,D,20091116,0.56,0.57,0.54,0.55,8501415 ALCO,D,20091116,0.5,0.5,0.48,0.49,14001 ALKA,D,20091116,2.81,2.9,2.71,2.71,492 ALMY,D,20091116,1.09,1.1,1.03,1.04,31397 ALPHA,D,20091116,11.06,11.06,10.24,10.54,5502998 ALSIN,D,20091116,0.79,0.79,0.79,0.79,910 ALTEC,D,20091116,0.18,0.19,0.18,0.18,215059 ALTER,D,20091116,2.68,2.82,2.55,2.74,192 ANDRO,D,20091116,1.35,1.35,1.35,1.35,600 ANEK,D,20091116,0.78,0.79,0.75,0.76,204195 ANEP,D,20091116,0,0,0,2.05,0 ANEPO,D,20091116,0,0,0,1.55,0 ARBA,D,20091116,5.15,5.19,5.02,5.05,3379 ASCO,D,20091116,0.8,0.8,0.75,0.76,9490 ASPT,D,20091116,1.19,1.19,1.05,1.09,290688 ASTAK,D,20091116,7.6,7.6,7.44,7.54,240 ASTIR,D,20091116,3.85,3.92,3.85,3.87,12852 ATE,D,20091116,1.8,1.83,1.71,1.74,850515 ATEK,D,20091116,0,0,0,1.24,0 ATERM,D,20091116,0.14,0.14,0.13,0.13,9369 ATHINA,D,20091116,0.86,0.86,0.86,0.86,2550 ATLA,D,20091116,1.04,1.05,1.03,1.04,189297 ATTICA,D,20091116,1.75,1.78,1.73,1.75,5680 ATTIK,D,20091116,0.48,0.52,0.47,0.48,594029 AVAX,D,20091116,3.37,3.38,3.16,3.26,24777 AVE,D,20091116,0.75,0.75,0.69,0.69,30360 AXON,D,20091116,0.99,1,0.94,0.94,9114 BALK,D,20091116,1.02,1.08,1.02,1.05,2660 BASIK,D,20091116,36.01,36.01,36.01,36.01,335 BELA,D,20091116,9.38,9.39,9.15,9.25,143575 BELAAM,D,20091116,9.05,9.05,9.05,9.05,5 BIOKA,D,20091116,0.95,0.96,0.91,0.92,6796 BIOSK,D,20091116,0.23,0.23,0.22,0.23,53335 BIOT,D,20091116,0.32,0.32,0.3,0.31,170004 BIOX,D,20091116,4.51,4.51,4.28,4.36,116867 BOC,D,20091116,5.6,5.63,5.31,5.5,2640304 BOX,D,20091116,1.7,1.71,1.7,1.71,3500 BYTE,D,20091116,1.02,1.03,0.99,0.99,8998 CENTR,D,20091116,0.98,0.99,0.94,0.95,117369 COMP,D,20091116,0.12,0.12,0.12,0.12,8200 CPI,D,20091116,0,0,0,0.33,0 CRETA,D,20091116,8.48,8.49,8.25,8.25,2700 CYCL,D,20091116,0.82,0.82,0.77,0.78,8242 DAIOS,D,20091116,7.05,7.15,7,7,700 DIAS,D,20091116,0.71,0.73,0.69,0.69,61343 DIFF,D,20091116,1.55,1.59,1.52,1.56,7714 DION,D,20091116,0.55,0.55,0.51,0.51,166865 DOL,D,20091116,2.31,2.34,2.18,2.2,79238 DOMIK,D,20091116,1.33,1.33,1.21,1.3,14080 DROME,D,20091116,0.74,0.75,0.68,0.71,45715 DROUK,D,20091116,0.66,0.66,0.64,0.65,900 DUR,D,20091116,0,0,0,1.26,0 EDRA,D,20091116,0.33,0.33,0.31,0.32,31171 EDRIP,D,20091116,0.79,0.8,0.77,0.78,6488 EEEK,D,20091116,17.38,17.39,16.89,17.04,330457 EGNAK,D,20091116,2.44,2.44,2.17,2.24,48815 EKTER,D,20091116,0.8,0.8,0.77,0.8,1730 ELATH,D,20091116,2.94,2.94,2.85,2.89,6375 ELBA,D,20091116,1.78,1.78,1.67,1.68,40729 ELBE,D,20091116,1.17,1.2,1.11,1.12,630 ELBI,D,20091116,0,0,0,0.52,0 ELBIO,D,20091116,0,0,0,2.16,0 ELCAN,D,20091116,8.44,8.44,8.44,8.44,100 ELFIK,D,20091116,0,0,0,0.49,0 ELFIS,D,20091116,0.16,0.16,0.15,0.15,29900 ELGEK,D,20091116,0.86,0.89,0.82,0.82,7300 ELIN,D,20091116,2.26,2.26,2.26,2.26,213 ELINE,D,20091116,0,0,0,1.11,0 ELKA,D,20091116,1.57,1.6,1.54,1.55,17043 ELLAKTOR,D,20091116,5.75,5.83,5.69,5.76,390313 ELME,D,20091116,1.86,1.86,1.8,1.83,600 ELPE,D,20091116,8.04,8.13,7.87,8.03,255856 ELSTR,D,20091116,0.65,0.65,0.63,0.63,32360 ELTON,D,20091116,0.68,0.68,0.63,0.64,8030 ELTRK,D,20091116,2.91,2.91,2.81,2.82,500 ELYF,D,20091116,0.49,0.51,0.46,0.49,12501 EMDKO,D,20091116,0,0,0,0.13,0 EMDPO,D,20091116,0,0,0,0.14,0 EPIL,D,20091116,0.39,0.41,0.38,0.4,11567 ETE,D,20091116,24.3,24.43,22.6,22.62,4692715 ETEM,D,20091116,0.76,0.76,0.75,0.75,5404 EUBRK,D,20091116,1.2,1.27,1.08,1.16,992 EUPIC,D,20091116,0.69,0.69,0.64,0.64,6886 EUPRO,D,20091116,8.24,8.4,8.22,8.33,11355 EUROB,D,20091116,10.39,10.39,9.36,9.57,3364854 EUROC,D,20091116,2.52,2.53,2.43,2.51,31600 EUROM,D,20091116,5.05,5.05,5,5,620 EUROS,D,20091116,0.23,0.23,0.23,0.23,1050 EVROF,D,20091116,0.81,0.81,0.72,0.72,14735 EXAE,D,20091116,9.65,9.8,9.36,9.55,372355 EYAPS,D,20091116,4.85,4.93,4.66,4.66,33485 EYDAP,D,20091116,5.9,5.92,5.74,5.9,37960 FGE,D,20091116,1.3,1.3,1.21,1.28,12123 FIDO,D,20091116,0,0,0,0.42,0 FIER,D,20091116,0.35,0.35,0.32,0.32,8850 FLEXO,D,20091116,7.81,7.84,7.4,7.81,28541 FOLLI,D,20091116,15.98,16.21,15.82,16.2,13572 FORTH,D,20091116,1.5,1.5,1.45,1.49,248753 FOYRK,D,20091116,11,11.05,10.6,11,33115 FRIGO,D,20091116,8.11,8.11,7.34,7.5,72495 GEBKA,D,20091116,0.43,0.43,0.4,0.41,57823 GEKTERNA,D,20091116,6.22,6.22,5.75,5.99,222054 GMF,D,20091116,0.46,0.51,0.46,0.48,4321 HAIDE,D,20091116,1.73,1.73,1.61,1.62,652 HATZK,D,20091116,0.49,0.5,0.48,0.48,50500 HDF,D,20091116,6,6,5.73,5.84,16321 HKRAN,D,20091116,0,0,0,0.47,0 HOL,D,20091116,1.28,1.28,1.28,1.28,700 HRAK,D,20091116,6.2,6.2,6.2,6.2,2778 HSI,D,20091116,1.32,1.32,1.25,1.26,23084 HTO,D,20091116,11.28,11.32,10.74,10.96,1241059 HYGEIA,D,20091116,2.19,2.19,2.04,2.09,144472 IASO,D,20091116,3.99,4.01,3.96,3.97,22888 IATR,D,20091116,1.5,1.52,1.46,1.47,68203 IDER,D,20091116,0.98,0.98,0.98,0.98,373 IKONA,D,20091116,0.16,0.16,0.15,0.15,13870 IKTIN,D,20091116,0.79,0.79,0.74,0.75,21890 ILYDA,D,20091116,0.83,0.83,0.75,0.8,19370 IMAKO,D,20091116,1.17,1.17,1.17,1.17,666 IMPE,D,20091116,0.82,0.83,0.78,0.79,21925 INFO,D,20091116,0.36,0.36,0.36,0.36,30 INKAT,D,20091116,0.83,0.83,0.75,0.76,132153 INLOT,D,20091116,4.19,4.19,3.81,3.92,944902 INTEK,D,20091116,0.75,0.75,0.68,0.74,2720 INTEP,D,20091116,0,0,0,8.26,0 INTERFISH,D,20091116,0.36,0.36,0.36,0.36,8000 INTET,D,20091116,0.92,0.96,0.89,0.9,9550 INTRK,D,20091116,1.5,1.5,1.38,1.43,307166 IOKA,D,20091116,14.5,14.5,14.5,14.5,50 IPPOK,D,20091116,0,0,0,0.42,0 KAMP,D,20091116,1.47,1.49,1.38,1.4,10232 KANAK,D,20091116,1.4,1.41,1.33,1.36,2000 KARD,D,20091116,0.64,0.64,0.61,0.62,72630 KARE,D,20091116,60,60.05,60,60,428 KARTZ,D,20091116,1.46,1.5,1.4,1.5,1690 KATHI,D,20091116,4.89,4.91,4.89,4.9,153 KEKR,D,20091116,4.4,4.4,4.38,4.39,278 KEPEN,D,20091116,0,0,0,1.06,0 KERAL,D,20091116,0,0,0,0.77,0 KLEM,D,20091116,2.56,2.69,2.56,2.57,7070 KLM,D,20091116,3.03,3.03,2.73,2.79,45865 KLONK,D,20091116,0.1,0.1,0.1,0.1,50 KLONP,D,20091116,0,0,0,0.12,0 KMOL,D,20091116,1.03,1.11,1.03,1.03,4190 KORDE,D,20091116,0.47,0.51,0.47,0.51,136 KORRES,D,20091116,7.1,7.1,6.98,7,2023 KOUM,D,20091116,0.49,0.49,0.48,0.48,9050 KREKA,D,20091116,1.12,1.13,0.99,1,10500 KRI,D,20091116,1.52,1.52,1.46,1.46,5450 KTILA,D,20091116,0.82,0.84,0.8,0.82,9580 KYLO,D,20091116,2,2,1.96,2,24955 KYRI,D,20091116,0.58,0.59,0.58,0.58,1870 KYRM,D,20091116,1.05,1.06,0.99,1,29561 KYSA,D,20091116,4,4,3.97,3.97,90 LAMDA,D,20091116,7.6,7.6,7.54,7.57,36633 LAMPS,D,20091116,20.93,20.93,20.93,20.93,700 LANAC,D,20091116,0.77,0.77,0.75,0.75,1050 LAVI,D,20091116,1.37,1.37,1.24,1.26,173514 LEBEK,D,20091116,0.63,0.68,0.63,0.66,3100 LEBEP,D,20091116,0.6,0.64,0.6,0.64,570 LIBE,D,20091116,0,0,0,0.71,0 LIVAN,D,20091116,0.71,0.71,0.66,0.69,16596 LODIS,D,20091116,3.08,3.08,3.08,3.08,4391 LOGISMOS,D,20091116,0.46,0.5,0.46,0.5,350 LYK,D,20091116,1.56,1.57,1.53,1.55,3617 MAIK,D,20091116,0.38,0.38,0.36,0.37,25590 MARAC,D,20091116,0,0,0,0.41,0 MARFB,D,20091116,2.95,2.98,2.8,2.81,4911536 MATHIO,D,20091116,0.8,0.8,0.73,0.74,7684 MAXIM,D,20091116,0.11,0.11,0.09,0.09,10050 MEDIC,D,20091116,0,0,0,4.07,0 MERKO,D,20091116,3.7,3.7,3.47,3.52,2577 METKK,D,20091116,10.9,11.1,10.6,10.75,94131 MEVA,D,20091116,1.31,1.34,1.31,1.31,1217 MHXAK,D,20091116,1.51,1.55,1.44,1.47,335475 MHXAP,D,20091116,1.12,1.14,1.09,1.1,21550 MIG,D,20091116,2.64,2.65,2.5,2.5,1494147 MIGRE,D,20091116,4.15,4.15,4.08,4.14,5041 MIN,D,20091116,0,0,0,1.69,0 MINOA,D,20091116,3.29,3.29,3.28,3.28,1436 MLS,D,20091116,2.35,2.37,2.21,2.23,101957 MOCHL,D,20091116,0.21,0.21,0.2,0.21,76840 MODA,D,20091116,0.69,0.69,0.68,0.68,250 MOH,D,20091116,11.78,11.78,11.3,11.43,121488 MOTO,D,20091116,1.85,1.94,1.82,1.84,2208 MOYZK,D,20091116,0.52,0.54,0.52,0.52,4242 MPENK,D,20091116,3.1,3.2,3.1,3.19,1220 MPITR,D,20091116,1.02,1.03,0.97,0.98,3810 MPK,D,20091116,0.23,0.23,0.22,0.22,6000 MPP,D,20091116,0,0,0,0.31,0 MYTIL,D,20091116,5.78,5.78,5.3,5.35,347799 NAFT,D,20091116,0.77,0.79,0.74,0.74,15317 NAKAS,D,20091116,1.7,1.7,1.7,1.7,1300 NAYP,D,20091116,0.32,0.34,0.3,0.34,8000 NEORS,D,20091116,1.08,1.08,0.97,1.02,3645 NEWS,D,20091116,0.74,0.74,0.73,0.73,14166 NIKAS,D,20091116,0,0,0,1.63,0 NIR,D,20091116,0.77,0.77,0.71,0.72,244156 NUTRIART,D,20091116,0.52,0.56,0.49,0.53,12529 OLKAT,D,20091116,1.68,1.7,1.68,1.69,2070 OLTH,D,20091116,14.5,14.54,13.89,13.93,5635 OLYMP,D,20091116,0.4,0.4,0.39,0.4,53635 OPAP,D,20091116,17.45,17.45,16.7,16.85,798797 OTOEL,D,20091116,1.9,1.9,1.9,1.9,2290 PAIR,D,20091116,0.96,0.97,0.79,0.85,854 PARN,D,20091116,1.84,1.95,1.76,1.81,78130 PASAL,D,20091116,1.47,1.49,1.41,1.43,15465 PEGAS,D,20091116,2.52,2.56,2.5,2.56,2125 PERS,D,20091116,0.97,0.97,0.97,0.97,510 PETRO,D,20091116,3.74,3.75,3.74,3.75,1010 PETZK,D,20091116,0.38,0.43,0.38,0.41,69642 PLAIS,D,20091116,4.92,4.99,4.83,4.99,1190 PLAKR,D,20091116,3.85,3.85,3.7,3.8,2910 PLAS,D,20091116,0.14,0.14,0.14,0.14,5050 PLAT,D,20091116,0.87,0.87,0.82,0.84,68250 PPA,D,20091116,16.7,16.7,15.8,15.98,3996 PPC,D,20091116,15.15,15.15,14.39,14.79,695971 PRAXC,D,20091116,0,0,0,0.69,0 PRAXP,D,20091116,0,0,0,0.6,0 PRD,D,20091116,0.34,0.35,0.32,0.34,12214 PRESD,D,20091116,0,0,0,8.27,0 PRO,D,20091116,1.91,1.92,1.81,1.84,568797 PROF,D,20091116,0.9,0.91,0.88,0.89,9030 PROFK,D,20091116,0,0,0,0.51,0 PSYST,D,20091116,0.27,0.27,0.27,0.27,1000 QUAL,D,20091116,0.26,0.26,0.22,0.22,20800 QUEST,D,20091116,1.67,1.67,1.49,1.5,44114 RAIN,D,20091116,0,0,0,1.46,0 REV,D,20091116,0.99,1.02,0.9,0.92,26787 RIDE,D,20091116,0.32,0.33,0.32,0.32,1250 RILK,D,20091116,3.86,3.87,3.67,3.69,2830 SANYO,D,20091116,0.35,0.35,0.33,0.33,20381 SAR,D,20091116,4.98,5.02,4.71,4.92,26095 SATOK,D,20091116,0.53,0.53,0.5,0.5,47830 SCIENS,D,20091116,0.71,0.71,0.67,0.69,20710 SELMK,D,20091116,0.64,0.64,0.6,0.6,138751 SELO,D,20091116,0.69,0.69,0.65,0.66,33673 SFA,D,20091116,1.28,1.28,1.2,1.2,5549 SIDE,D,20091116,5.33,5.54,5.22,5.3,151100 SIDMA,D,20091116,1.78,1.78,1.75,1.76,1462 SOLK,D,20091116,1.7,1.72,1.62,1.65,80141 SPACE,D,20091116,0.65,0.65,0.58,0.62,1568 SPID,D,20091116,0.31,0.33,0.31,0.31,7438 SPIR,D,20091116,0.75,0.75,0.65,0.71,1682 SPRDER,D,20091116,1.7,1.7,1.55,1.57,91350 TATT,D,20091116,2.07,2.07,1.89,1.91,106640 TEGO,D,20091116,0.45,0.45,0.44,0.44,5284 TEKDO,D,20091116,0.39,0.42,0.39,0.42,3600 TELET,D,20091116,4.45,4.45,4.33,4.34,1571 TELL,D,20091116,51.5,52,49.76,49.98,11661 TEMP,D,20091116,4.8,4.8,4.73,4.75,26258 TENERGY,D,20091116,6.09,6.09,5.79,5.95,54544 TEXT,D,20091116,0,0,0,0.19,0 TGEN,D,20091116,0.91,0.92,0.85,0.86,1636875 TITK,D,20091116,23.39,23.39,21.9,22.7,81315 TITP,D,20091116,15.5,15.5,15.4,15.48,2581 TPEIR,D,20091116,11.3,11.37,10.27,10.5,1543393 TRASTOR,D,20091116,1.4,1.5,1.4,1.41,9008 TSOUK,D,20091116,0.3,0.32,0.27,0.32,2145 TT,D,20091116,4.83,4.83,4.5,4.6,797271 UTEX,D,20091116,0.07,0.07,0.06,0.06,70772 VARDA,D,20091116,0.76,0.76,0.75,0.75,150 VARG,D,20091116,0.8,0.87,0.8,0.87,71 VARNH,D,20091116,0,0,0,0.18,0 VELL,D,20091116,0.81,0.81,0.75,0.79,40550 VIS,D,20091116,1.31,1.31,1.3,1.3,1150 VIVART,D,20091116,20.03,21,20.03,20.82,1709 VIVER,D,20091116,0.76,0.76,0.76,0.76,1618 VOSYS,D,20091116,0,0,0,1.96,0 VOVOS,D,20091116,5.15,5.15,4.85,4.95,235656 XAKO,D,20091116,1.64,1.69,1.58,1.59,45733 XYLEK,D,20091116,0.55,0.55,0.55,0.55,1000 XYLEP,D,20091116,0.67,0.68,0.67,0.68,500 YALCO,D,20091116,0.52,0.53,0.5,0.5,12282 ZAMP,D,20091116,9.99,10.87,9.52,10.67,550 ZENON,D,20091116,1.28,1.28,1.15,1.21,12950 GD,D,20091116,2610.75,2611.63,2474.12,2504.43,36166389 FTSE,D,20091116,1387,1387.8,1304.5,1319.51,0 FTSEA,D,20091116,3102.88,3104.62,2927.46,2961.26,0 FTSEM,D,20091116,2942.84,2949.18,2840.65,2886.45,0 FTSES,D,20091116,482.33,482.55,460.54,461.7,0 DAS,D,20091116,1777.33,1857.6,1765.87,1788.8,0 DTX,D,20091116,1477.99,1484.94,1405.36,1435.1,0 FTSEI,D,20091116,3604.46,3636.72,3428.53,3468.73,0 DBP,D,20091116,3774.53,3825.21,3643.52,3675.42,0 DEM,D,20091116,3542.02,3558.82,3360.54,3395.22,0 DKY,D,20091116,3841.35,3848.37,3648.92,3748.64,0 DME,D,20091116,3683.1,3718.94,3459.06,3502.86,0 DPA,D,20091116,3220.07,3264.11,3159.7,3210.74,0 DPO,D,20091116,4444.5,4444.62,4319.25,4396.47,0 DPY,D,20091116,3413.55,3413.55,3217.03,3235.58,0 DTA,D,20091116,3152.93,3153.69,3009.84,3037.02,0 DTL,D,20091116,3104.9,3113.16,2956.26,3016.82,0 DTR,D,20091116,3476.61,3480.74,3232.31,3269.46,0 DTP,D,20091116,5809.79,5813.25,5643.12,5690.1,0 DYG,D,20091116,5151.22,5231.58,4958.07,5036.43,0 DKO,D,20091116,4339.34,4339.34,4142.95,4247.55,0 DXM,D,20091116,8506.89,8574.96,8149.49,8165.57,0 DTY,D,20091116,5035.72,5057.16,4829.66,4841.02,0 DYKT,D,20091116,0,0,0,0,0