,,,,,,, AAAK,D,20091117,0,0,0,13.2,0 AAAP,D,20091117,0,0,0,12.1,0 AEGEK,D,20091117,1.36,1.37,1.32,1.34,37756 AEGN,D,20091117,3.87,3.9,3.86,3.9,8175 AGRAS,D,20091117,1.54,1.61,1.54,1.58,822 AGRI,D,20091117,1.38,1.38,1.36,1.37,406 AIOLC,D,20091117,1.8,1.8,1.8,1.8,50 AKRIT,D,20091117,0.73,0.77,0.72,0.77,640 ALAPIS,D,20091117,0.55,0.56,0.54,0.54,5907180 ALCO,D,20091117,0.49,0.49,0.48,0.49,3691 ALKA,D,20091117,2.71,2.71,2.56,2.58,2722 ALMY,D,20091117,1.04,1.07,1.04,1.05,4900 ALPHA,D,20091117,10.48,10.7,10.34,10.36,5989372 ALSIN,D,20091117,0.77,0.77,0.77,0.77,420 ALTEC,D,20091117,0.18,0.19,0.18,0.18,83517 ALTER,D,20091117,2.53,2.77,2.53,2.63,74 ANDRO,D,20091117,1.35,1.35,1.35,1.35,5942 ANEK,D,20091117,0.76,0.78,0.74,0.75,164671 ANEP,D,20091117,2.65,2.65,2.65,2.65,1 ANEPO,D,20091117,0,0,0,1.55,0 ARBA,D,20091117,5.07,5.1,4.92,4.96,4855 ASCO,D,20091117,0.77,0.8,0.75,0.8,4510 ASPT,D,20091117,1.09,1.14,1.06,1.07,149536 ASTAK,D,20091117,7.15,7.54,7.15,7.46,262 ASTIR,D,20091117,3.9,3.9,3.86,3.89,1916 ATE,D,20091117,1.75,1.8,1.75,1.75,449595 ATEK,D,20091117,1.36,1.36,1.36,1.36,5 ATERM,D,20091117,0.14,0.14,0.13,0.14,9410 ATHINA,D,20091117,0.91,0.91,0.89,0.89,400 ATLA,D,20091117,1.07,1.07,1.06,1.07,1012 ATTICA,D,20091117,1.75,1.76,1.73,1.75,6681 ATTIK,D,20091117,0.48,0.5,0.47,0.48,117188 AVAX,D,20091117,3.26,3.35,3.25,3.29,16042 AVE,D,20091117,0.7,0.71,0.67,0.68,33620 AXON,D,20091117,0.94,0.96,0.93,0.93,10020 BALK,D,20091117,1.05,1.05,1.02,1.03,6820 BASIK,D,20091117,36.01,36.01,36.01,36.01,250 BELA,D,20091117,9.25,9.5,9.2,9.3,350501 BELAAM,D,20091117,0,0,0,9.05,0 BIOKA,D,20091117,0.94,0.94,0.89,0.91,2160 BIOSK,D,20091117,0.23,0.23,0.22,0.23,54500 BIOT,D,20091117,0.31,0.31,0.3,0.31,270312 BIOX,D,20091117,4.49,4.49,4.2,4.25,93617 BOC,D,20091117,5.49,5.57,5.44,5.44,1288212 BOX,D,20091117,0,0,0,1.71,0 BYTE,D,20091117,0.99,1,0.9,0.97,36334 CENTR,D,20091117,0.96,0.98,0.92,0.93,102883 COMP,D,20091117,0.13,0.14,0.12,0.14,6890 CPI,D,20091117,0.32,0.32,0.32,0.32,200 CRETA,D,20091117,8.05,8.48,8.05,8.4,2481 CYCL,D,20091117,0.78,0.79,0.76,0.76,13380 DAIOS,D,20091117,7.06,7.06,7.06,7.06,50 DIAS,D,20091117,0.7,0.71,0.69,0.7,53537 DIFF,D,20091117,1.55,1.57,1.52,1.56,4220 DION,D,20091117,0.52,0.53,0.49,0.5,107739 DOL,D,20091117,2.2,2.27,2.15,2.16,37643 DOMIK,D,20091117,1.29,1.35,1.27,1.32,21050 DROME,D,20091117,0.7,0.74,0.7,0.72,2448 DROUK,D,20091117,0.66,0.66,0.66,0.66,100 DUR,D,20091117,0,0,0,1.26,0 EDRA,D,20091117,0.31,0.33,0.31,0.31,39441 EDRIP,D,20091117,0.78,0.8,0.75,0.77,22530 EEEK,D,20091117,17.04,17.23,16.86,17.05,277111 EGNAK,D,20091117,2.24,2.24,2.02,2.17,29297 EKTER,D,20091117,0.75,0.8,0.75,0.79,2050 ELATH,D,20091117,2.91,2.93,2.85,2.91,980 ELBA,D,20091117,1.75,1.75,1.61,1.7,16673 ELBE,D,20091117,1.23,1.23,1.06,1.09,7224 ELBI,D,20091117,0.52,0.52,0.52,0.52,10 ELBIO,D,20091117,0,0,0,2.16,0 ELCAN,D,20091117,0,0,0,8.44,0 ELFIK,D,20091117,0.53,0.53,0.53,0.53,50 ELFIS,D,20091117,0.15,0.15,0.14,0.14,12470 ELGEK,D,20091117,0.82,0.85,0.8,0.83,4810 ELIN,D,20091117,2.25,2.26,2.21,2.25,2582 ELINE,D,20091117,0,0,0,1.11,0 ELKA,D,20091117,1.56,1.57,1.46,1.48,11158 ELLAKTOR,D,20091117,5.84,5.84,5.7,5.82,139329 ELME,D,20091117,1.68,1.68,1.67,1.68,2245 ELPE,D,20091117,8.03,8.05,7.8,7.8,287313 ELSTR,D,20091117,0.63,0.63,0.6,0.62,39400 ELTON,D,20091117,0.66,0.66,0.62,0.62,8530 ELTRK,D,20091117,2.82,2.82,2.82,2.82,400 ELYF,D,20091117,0.47,0.48,0.45,0.48,1930 EMDKO,D,20091117,0.11,0.11,0.11,0.11,160 EMDPO,D,20091117,0,0,0,0.14,0 EPIL,D,20091117,0.41,0.41,0.38,0.4,14396 ETE,D,20091117,23.32,23.69,23.01,23.01,3286369 ETEM,D,20091117,0.77,0.77,0.75,0.75,7916 EUBRK,D,20091117,1.05,1.18,1.05,1.18,6757 EUPIC,D,20091117,0.67,0.67,0.62,0.64,11357 EUPRO,D,20091117,8.33,8.38,8.31,8.38,4390 EUROB,D,20091117,9.6,10.12,9.6,9.95,1579648 EUROC,D,20091117,2.46,2.52,2.45,2.45,12635 EUROM,D,20091117,5,5,4.62,4.78,9727 EUROS,D,20091117,0.22,0.23,0.22,0.23,160 EVROF,D,20091117,0.74,0.77,0.73,0.75,8924 EXAE,D,20091117,9.6,9.74,9.41,9.7,274067 EYAPS,D,20091117,4.7,4.73,4.6,4.64,33344 EYDAP,D,20091117,5.9,5.91,5.77,5.9,32772 FGE,D,20091117,1.28,1.29,1.23,1.29,640 FIDO,D,20091117,0.42,0.42,0.42,0.42,50 FIER,D,20091117,0.32,0.33,0.31,0.31,3305 FLEXO,D,20091117,7.85,7.85,7.85,7.85,2850 FOLLI,D,20091117,16.09,16.2,15.9,16.19,25733 FORTH,D,20091117,1.5,1.5,1.41,1.41,305441 FOYRK,D,20091117,11,11.15,10.7,10.74,51970 FRIGO,D,20091117,7.76,7.92,7.5,7.92,36730 GEBKA,D,20091117,0.4,0.42,0.4,0.41,30080 GEKTERNA,D,20091117,5.95,6.06,5.88,5.95,133620 GMF,D,20091117,0.45,0.48,0.45,0.47,3110 HAIDE,D,20091117,1.55,1.6,1.55,1.59,3550 HATZK,D,20091117,0.48,0.49,0.47,0.48,64705 HDF,D,20091117,5.96,5.96,5.61,5.75,7998 HKRAN,D,20091117,0,0,0,0.47,0 HOL,D,20091117,1.34,1.34,1.34,1.34,3 HRAK,D,20091117,6.11,6.57,6.11,6.32,900 HSI,D,20091117,1.27,1.34,1.26,1.26,6869 HTO,D,20091117,10.98,11.01,10.57,10.57,2320938 HYGEIA,D,20091117,2.09,2.09,2,2.06,86581 IASO,D,20091117,4,4,3.92,3.94,7930 IATR,D,20091117,1.46,1.49,1.46,1.47,40131 IDER,D,20091117,0,0,0,0.98,0 IKONA,D,20091117,0.15,0.16,0.14,0.14,42350 IKTIN,D,20091117,0.77,0.77,0.73,0.74,16800 ILYDA,D,20091117,0.8,0.81,0.77,0.81,29320 IMAKO,D,20091117,1.17,1.17,1.17,1.17,580 IMPE,D,20091117,0.8,0.82,0.8,0.8,9295 INFO,D,20091117,0.36,0.36,0.36,0.36,60 INKAT,D,20091117,0.76,0.8,0.76,0.76,65064 INLOT,D,20091117,3.98,3.98,3.86,3.92,704295 INTEK,D,20091117,0.76,0.76,0.69,0.74,5804 INTEP,D,20091117,0,0,0,8.26,0 INTERFISH,D,20091117,0,0,0,0.36,0 INTET,D,20091117,0.9,0.92,0.87,0.88,3645 INTRK,D,20091117,1.43,1.46,1.37,1.37,357960 IOKA,D,20091117,0,0,0,14.5,0 IPPOK,D,20091117,0.38,0.38,0.38,0.38,3095 KAMP,D,20091117,1.48,1.48,1.4,1.42,3881 KANAK,D,20091117,0,0,0,1.36,0 KARD,D,20091117,0.64,0.64,0.6,0.62,60577 KARE,D,20091117,60,60,60,60,414 KARTZ,D,20091117,1.37,1.52,1.37,1.5,520 KATHI,D,20091117,4.81,5.1,4.8,5.03,1440 KEKR,D,20091117,4.39,4.39,4.23,4.35,504 KEPEN,D,20091117,1.04,1.04,1.04,1.04,500 KERAL,D,20091117,0.83,0.83,0.83,0.83,1 KLEM,D,20091117,2.54,2.55,2.52,2.54,3988 KLM,D,20091117,2.88,2.94,2.74,2.78,27290 KLONK,D,20091117,0.11,0.11,0.09,0.09,8300 KLONP,D,20091117,0.12,0.12,0.11,0.12,323 KMOL,D,20091117,0,0,0,1.03,0 KORDE,D,20091117,0.51,0.51,0.47,0.5,2879 KORRES,D,20091117,6.95,7.09,6.95,7.05,12435 KOUM,D,20091117,0.48,0.49,0.48,0.48,2974 KREKA,D,20091117,1.02,1.02,0.98,0.99,1146 KRI,D,20091117,1.51,1.51,1.45,1.45,1100 KTILA,D,20091117,0.82,0.85,0.82,0.83,4500 KYLO,D,20091117,1.99,2,1.96,2,17315 KYRI,D,20091117,0.58,0.59,0.55,0.55,2995 KYRM,D,20091117,1.03,1.03,1,1.02,11570 KYSA,D,20091117,0,0,0,3.97,0 LAMDA,D,20091117,7.57,7.7,7.53,7.7,1826 LAMPS,D,20091117,20.9,20.92,20.1,20.68,550 LANAC,D,20091117,0.77,0.77,0.69,0.74,1151 LAVI,D,20091117,1.3,1.31,1.23,1.25,117552 LEBEK,D,20091117,0.63,0.66,0.62,0.66,1056 LEBEP,D,20091117,0,0,0,0.64,0 LIBE,D,20091117,0.71,0.71,0.64,0.71,2030 LIVAN,D,20091117,0.7,0.72,0.7,0.7,15000 LODIS,D,20091117,3.08,3.08,3.08,3.08,4789 LOGISMOS,D,20091117,0.46,0.5,0.45,0.5,205 LYK,D,20091117,1.56,1.56,1.52,1.52,7270 MAIK,D,20091117,0.36,0.38,0.36,0.37,34071 MARAC,D,20091117,0,0,0,0.41,0 MARFB,D,20091117,2.82,2.9,2.81,2.81,2966304 MATHIO,D,20091117,0.76,0.76,0.74,0.76,3100 MAXIM,D,20091117,0.09,0.1,0.09,0.09,7850 MEDIC,D,20091117,0,0,0,4.07,0 MERKO,D,20091117,3.86,3.86,3.86,3.86,50 METKK,D,20091117,10.71,10.78,10.4,10.4,28593 MEVA,D,20091117,1.31,1.31,1.27,1.3,4350 MHXAK,D,20091117,1.47,1.49,1.41,1.42,201438 MHXAP,D,20091117,1.12,1.14,1.06,1.07,38854 MIG,D,20091117,2.54,2.56,2.48,2.51,984956 MIGRE,D,20091117,4.08,4.08,4.08,4.08,952 MIN,D,20091117,1.68,1.68,1.61,1.68,500 MINOA,D,20091117,3.26,3.48,3.26,3.4,3270 MLS,D,20091117,2.23,2.33,2.23,2.32,244560 MOCHL,D,20091117,0.2,0.21,0.2,0.21,133852 MODA,D,20091117,0.68,0.71,0.66,0.7,2815 MOH,D,20091117,11.43,11.58,11.37,11.48,70273 MOTO,D,20091117,1.81,1.87,1.8,1.83,970 MOYZK,D,20091117,0.51,0.57,0.48,0.51,15050 MPENK,D,20091117,0,0,0,3.19,0 MPITR,D,20091117,1,1.03,0.94,1.02,793 MPK,D,20091117,0.23,0.23,0.23,0.23,1310 MPP,D,20091117,0,0,0,0.31,0 MYTIL,D,20091117,5.37,5.53,5.27,5.27,240063 NAFT,D,20091117,0.76,0.77,0.74,0.75,3270 NAKAS,D,20091117,1.7,1.7,1.7,1.7,1000 NAYP,D,20091117,0,0,0,0.34,0 NEORS,D,20091117,0.96,1.07,0.96,0.98,4172 NEWS,D,20091117,0.73,0.74,0.72,0.73,17260 NIKAS,D,20091117,1.46,1.47,1.46,1.46,242 NIR,D,20091117,0.72,0.75,0.7,0.71,193970 NUTRIART,D,20091117,0.53,0.53,0.51,0.51,18446 OLKAT,D,20091117,1.56,1.68,1.56,1.58,50 OLTH,D,20091117,13.62,14.1,13.6,13.75,2165 OLYMP,D,20091117,0.39,0.42,0.39,0.41,104052 OPAP,D,20091117,17.04,17.08,16.68,16.75,514099 OTOEL,D,20091117,1.91,1.92,1.9,1.91,4900 PAIR,D,20091117,0.8,0.88,0.8,0.86,1554 PARN,D,20091117,1.77,1.87,1.77,1.79,40750 PASAL,D,20091117,1.43,1.45,1.4,1.4,18799 PEGAS,D,20091117,2.52,2.59,2.52,2.59,2687 PERS,D,20091117,0,0,0,0.97,0 PETRO,D,20091117,3.63,3.67,3.63,3.66,850 PETZK,D,20091117,0.45,0.49,0.45,0.49,215527 PLAIS,D,20091117,4.86,5.05,4.86,4.99,2205 PLAKR,D,20091117,3.6,3.84,3.58,3.78,5147 PLAS,D,20091117,0.15,0.15,0.15,0.15,1 PLAT,D,20091117,0.83,0.85,0.79,0.81,44078 PPA,D,20091117,15.3,16.5,15.3,15.81,4324 PPC,D,20091117,14.79,14.82,14.4,14.4,355851 PRAXC,D,20091117,0,0,0,0.69,0 PRAXP,D,20091117,0,0,0,0.6,0 PRD,D,20091117,0.32,0.35,0.31,0.33,28977 PRESD,D,20091117,8.11,8.49,8.11,8.3,410 PRO,D,20091117,1.84,1.88,1.84,1.87,218405 PROF,D,20091117,0.9,0.94,0.88,0.93,25449 PROFK,D,20091117,0.46,0.48,0.46,0.48,4000 PSYST,D,20091117,0.29,0.29,0.26,0.26,7482 QUAL,D,20091117,0.24,0.24,0.22,0.24,8050 QUEST,D,20091117,1.52,1.55,1.46,1.49,27838 RAIN,D,20091117,1.46,1.46,1.46,1.46,4250 REV,D,20091117,0.95,0.96,0.91,0.91,10556 RIDE,D,20091117,0.3,0.33,0.3,0.32,5180 RILK,D,20091117,3.63,3.72,3.6,3.64,4835 SANYO,D,20091117,0.33,0.34,0.32,0.33,21941 SAR,D,20091117,4.92,4.99,4.89,4.9,10165 SATOK,D,20091117,0.49,0.5,0.49,0.5,19564 SCIENS,D,20091117,0.69,0.7,0.68,0.7,12315 SELMK,D,20091117,0.59,0.61,0.58,0.59,61180 SELO,D,20091117,0.66,0.69,0.61,0.66,20550 SFA,D,20091117,1.2,1.2,1.19,1.19,3816 SIDE,D,20091117,5.3,5.43,5.2,5.34,94348 SIDMA,D,20091117,1.77,1.77,1.74,1.76,320 SOLK,D,20091117,1.69,1.7,1.61,1.61,36934 SPACE,D,20091117,0,0,0,0.62,0 SPID,D,20091117,0.33,0.33,0.29,0.31,12870 SPIR,D,20091117,0.71,0.71,0.66,0.7,210 SPRDER,D,20091117,1.6,1.64,1.54,1.55,164629 TATT,D,20091117,1.9,1.99,1.82,1.88,48336 TEGO,D,20091117,0.41,0.43,0.41,0.42,2040 TEKDO,D,20091117,0.43,0.44,0.43,0.44,229 TELET,D,20091117,4.3,4.3,4.28,4.29,606 TELL,D,20091117,49.66,50.4,49.66,50.05,9915 TEMP,D,20091117,4.75,4.78,4.75,4.75,46199 TENERGY,D,20091117,5.95,6.09,5.85,6.01,41411 TEXT,D,20091117,0.18,0.18,0.18,0.18,155 TGEN,D,20091117,0.87,0.89,0.86,0.86,1001454 TITK,D,20091117,22.56,22.92,22.3,22.39,37197 TITP,D,20091117,15.49,15.5,15.4,15.4,1151 TPEIR,D,20091117,10.5,11,10.45,10.75,1098756 TRASTOR,D,20091117,1.4,1.48,1.37,1.48,1106 TSOUK,D,20091117,0,0,0,0.32,0 TT,D,20091117,4.6,4.7,4.6,4.61,352328 UTEX,D,20091117,0.06,0.07,0.06,0.07,10792 VARDA,D,20091117,0.72,0.78,0.7,0.77,3810 VARG,D,20091117,0.8,0.88,0.8,0.87,711 VARNH,D,20091117,0.16,0.17,0.16,0.17,1439 VELL,D,20091117,0.79,0.8,0.77,0.79,72250 VIS,D,20091117,1.28,1.38,1.28,1.38,320 VIVART,D,20091117,20.82,21,20.82,20.98,602 VIVER,D,20091117,0.75,0.75,0.73,0.74,1466 VOSYS,D,20091117,1.77,1.87,1.77,1.87,51 VOVOS,D,20091117,4.98,5.04,4.86,4.86,139776 XAKO,D,20091117,1.59,1.6,1.53,1.55,20080 XYLEK,D,20091117,0.59,0.59,0.55,0.58,462 XYLEP,D,20091117,0.55,0.56,0.55,0.55,2700 YALCO,D,20091117,0.52,0.52,0.49,0.5,3742 ZAMP,D,20091117,10.67,10.67,10.67,10.67,1010 ZENON,D,20091117,1.09,1.23,1.09,1.18,17075 GD,D,20091117,2507.94,2545.09,2501.89,2502.27,27689325 FTSE,D,20091117,1321.41,1348.6,1321.21,1321.56,0 FTSEA,D,20091117,2964.98,3020.45,2963.84,2963.86,0 FTSEM,D,20091117,2889.4,2906.16,2863.51,2874.87,0 FTSES,D,20091117,459.17,468.86,457.87,459.65,0 DAS,D,20091117,1788.8,1846.13,1765.87,1811.73,0 DTX,D,20091117,1435.1,1448.41,1387.08,1387.78,0 FTSEI,D,20091117,3468.73,3539.18,3468.73,3472.17,0 DBP,D,20091117,3658.81,3718.23,3604,3627.48,0 DEM,D,20091117,3395.22,3461.69,3334.26,3368.19,0 DKY,D,20091117,3748.46,3783.91,3708.01,3725.06,0 DME,D,20091117,3502.86,3610.17,3425.58,3434.81,0 DPA,D,20091117,3210.74,3226.53,3154.85,3154.85,0 DPO,D,20091117,4396.47,4438.93,4360.17,4381.17,0 DPY,D,20091117,3245.42,3309.68,3200.79,3200.79,0 DTA,D,20091117,3070.8,3076.95,3006.32,3021.45,0 DTL,D,20091117,3022.32,3027.83,2909.47,2909.47,0 DTR,D,20091117,3268.04,3376.92,3268.04,3302.96,0 DTP,D,20091117,5687.58,5752.93,5635.86,5694.19,0 DYG,D,20091117,5033.69,5124.68,4951.66,4955.69,0 DKO,D,20091117,4247.55,4251.54,4163.91,4163.91,0 DXM,D,20091117,8165.57,8285.95,7836.74,7945.9,0 DTY,D,20091117,4896.61,4927.11,4817.45,4871.93,0 DYKT,D,20091117,0,0,0,0,0