,,,,,,, AAAK,D,20091118,0,0,0,13.2,0 AAAP,D,20091118,0,0,0,12.1,0 AEGEK,D,20091118,1.34,1.36,1.31,1.33,30851 AEGN,D,20091118,3.85,3.9,3.8,3.88,9057 AGRAS,D,20091118,1.46,1.64,1.46,1.57,770 AGRI,D,20091118,1.36,1.36,1.36,1.36,35 AIOLC,D,20091118,1.75,1.82,1.75,1.82,370 AKRIT,D,20091118,0.73,0.77,0.73,0.77,160 ALAPIS,D,20091118,0.54,0.55,0.53,0.53,9312637 ALCO,D,20091118,0.48,0.5,0.48,0.5,2855 ALKA,D,20091118,2.57,2.6,2.56,2.59,4713 ALMY,D,20091118,1.03,1.08,1.01,1.05,15736 ALPHA,D,20091118,10.46,10.76,10.29,10.38,5830261 ALSIN,D,20091118,0.77,0.77,0.77,0.77,624 ALTEC,D,20091118,0.18,0.19,0.18,0.18,88779 ALTER,D,20091118,2.46,2.67,2.46,2.67,140 ANDRO,D,20091118,1.35,1.39,1.35,1.35,1010 ANEK,D,20091118,0.75,0.76,0.73,0.75,229482 ANEP,D,20091118,0,0,0,2.65,0 ANEPO,D,20091118,0,0,0,1.55,0 ARBA,D,20091118,5,5.05,4.98,5.02,2554 ASCO,D,20091118,0.83,0.83,0.78,0.78,2774 ASPT,D,20091118,1.08,1.08,1.05,1.05,158281 ASTAK,D,20091118,7.46,7.55,7.46,7.5,1320 ASTIR,D,20091118,3.89,3.9,3.89,3.89,796 ATE,D,20091118,1.75,1.81,1.68,1.76,921719 ATEK,D,20091118,0,0,0,1.36,0 ATERM,D,20091118,0.14,0.15,0.14,0.14,4095 ATHINA,D,20091118,0.84,0.84,0.83,0.84,1500 ATLA,D,20091118,1,1.07,1,1.07,1601 ATTICA,D,20091118,1.74,1.77,1.73,1.75,2802 ATTIK,D,20091118,0.48,0.5,0.47,0.49,187793 AVAX,D,20091118,3.26,3.33,3.26,3.3,21021 AVE,D,20091118,0.7,0.7,0.69,0.7,6810 AXON,D,20091118,0.93,0.95,0.93,0.95,11969 BALK,D,20091118,1.04,1.04,1.01,1.03,4085 BASIK,D,20091118,0,0,0,36.01,0 BELA,D,20091118,9.3,9.4,9.24,9.32,415487 BELAAM,D,20091118,0,0,0,9.05,0 BIOKA,D,20091118,0.9,0.92,0.9,0.9,6080 BIOSK,D,20091118,0.22,0.23,0.22,0.22,20200 BIOT,D,20091118,0.31,0.31,0.3,0.31,182550 BIOX,D,20091118,4.2,4.45,4.12,4.37,116573 BOC,D,20091118,5.46,5.56,5.4,5.43,1441554 BOX,D,20091118,1.69,1.69,1.69,1.69,70 BYTE,D,20091118,0.95,0.96,0.91,0.96,18290 CENTR,D,20091118,0.95,0.95,0.92,0.94,77414 COMP,D,20091118,0,0,0,0.14,0 CPI,D,20091118,0.29,0.29,0.29,0.29,4000 CRETA,D,20091118,8.3,8.3,8.3,8.3,100 CYCL,D,20091118,0.76,0.8,0.76,0.78,13314 DAIOS,D,20091118,7.26,7.26,7.07,7.07,170 DIAS,D,20091118,0.69,0.71,0.69,0.7,100371 DIFF,D,20091118,1.5,1.59,1.5,1.58,7358 DION,D,20091118,0.51,0.51,0.48,0.49,205991 DOL,D,20091118,2.13,2.25,2.12,2.18,51556 DOMIK,D,20091118,1.33,1.35,1.3,1.34,6183 DROME,D,20091118,0.72,0.72,0.68,0.72,26500 DROUK,D,20091118,0.63,0.66,0.62,0.63,750 DUR,D,20091118,1.14,1.15,1.14,1.15,20 EDRA,D,20091118,0.31,0.32,0.31,0.32,24945 EDRIP,D,20091118,0.8,0.84,0.8,0.8,1855 EEEK,D,20091118,16.84,17.2,16.82,17,533969 EGNAK,D,20091118,2.17,2.17,2,2.12,8353 EKTER,D,20091118,0.79,0.8,0.79,0.8,996 ELATH,D,20091118,2.91,2.95,2.88,2.94,15760 ELBA,D,20091118,1.7,1.76,1.66,1.75,14060 ELBE,D,20091118,1.09,1.1,1.09,1.1,1910 ELBI,D,20091118,0.47,0.47,0.47,0.47,600 ELBIO,D,20091118,0,0,0,2.16,0 ELCAN,D,20091118,8.47,8.48,8.47,8.48,100 ELFIK,D,20091118,0,0,0,0.53,0 ELFIS,D,20091118,0.14,0.14,0.13,0.14,13100 ELGEK,D,20091118,0.81,0.86,0.8,0.85,22111 ELIN,D,20091118,2.24,2.26,2.21,2.26,4690 ELINE,D,20091118,0,0,0,1.11,0 ELKA,D,20091118,1.48,1.53,1.48,1.52,8662 ELLAKTOR,D,20091118,5.77,5.96,5.71,5.86,197535 ELME,D,20091118,1.77,1.77,1.77,1.77,500 ELPE,D,20091118,7.94,8.19,7.75,8.19,201244 ELSTR,D,20091118,0.62,0.64,0.6,0.61,38460 ELTON,D,20091118,0.61,0.66,0.61,0.63,4078 ELTRK,D,20091118,2.82,2.82,2.81,2.81,350 ELYF,D,20091118,0.46,0.48,0.45,0.48,620 EMDKO,D,20091118,0.11,0.11,0.09,0.1,17530 EMDPO,D,20091118,0,0,0,0.14,0 EPIL,D,20091118,0.4,0.4,0.39,0.4,1637 ETE,D,20091118,23.5,24.31,23.05,24.04,2895236 ETEM,D,20091118,0.76,0.76,0.72,0.73,3730 EUBRK,D,20091118,1.07,1.15,1.07,1.15,7000 EUPIC,D,20091118,0.62,0.64,0.62,0.64,9790 EUPRO,D,20091118,8.42,8.42,8.3,8.34,32106 EUROB,D,20091118,10.07,10.36,9.75,10.13,1092217 EUROC,D,20091118,2.47,2.48,2.41,2.41,7998 EUROM,D,20091118,4.78,4.78,4.78,4.78,2540 EUROS,D,20091118,0.21,0.21,0.21,0.21,3152 EVROF,D,20091118,0.78,0.78,0.72,0.75,3382 EXAE,D,20091118,9.62,9.89,9.52,9.8,193615 EYAPS,D,20091118,4.6,4.8,4.58,4.77,23598 EYDAP,D,20091118,5.88,6.05,5.85,6.03,69940 FGE,D,20091118,1.27,1.28,1.27,1.28,1400 FIDO,D,20091118,0,0,0,0.42,0 FIER,D,20091118,0.3,0.31,0.3,0.31,5750 FLEXO,D,20091118,7.89,7.94,7.71,7.91,4701 FOLLI,D,20091118,16.1,16.14,15.91,15.97,15078 FORTH,D,20091118,1.44,1.44,1.35,1.39,255777 FOYRK,D,20091118,10.92,11,10.35,10.35,80310 FRIGO,D,20091118,7.9,8,7.7,7.77,16121 GEBKA,D,20091118,0.41,0.42,0.4,0.4,58150 GEKTERNA,D,20091118,5.9,6.2,5.82,6.2,120390 GMF,D,20091118,0.47,0.48,0.45,0.45,4360 HAIDE,D,20091118,1.56,1.56,1.56,1.56,70 HATZK,D,20091118,0.47,0.49,0.47,0.48,58941 HDF,D,20091118,5.7,5.72,5.53,5.61,40474 HKRAN,D,20091118,0,0,0,0.47,0 HOL,D,20091118,1.34,1.34,1.34,1.34,2300 HRAK,D,20091118,6.16,6.21,6.12,6.15,4095 HSI,D,20091118,1.25,1.3,1.25,1.27,8270 HTO,D,20091118,10.61,10.67,10.43,10.6,1636778 HYGEIA,D,20091118,2.05,2.07,2.01,2.06,86611 IASO,D,20091118,3.94,3.98,3.91,3.96,11051 IATR,D,20091118,1.46,1.49,1.44,1.48,35390 IDER,D,20091118,1.04,1.04,1.04,1.04,100 IKONA,D,20091118,0.14,0.14,0.14,0.14,7820 IKTIN,D,20091118,0.74,0.77,0.74,0.76,17500 ILYDA,D,20091118,0.8,0.83,0.8,0.82,92861 IMAKO,D,20091118,1.17,1.17,1.17,1.17,6032 IMPE,D,20091118,0.82,0.82,0.81,0.81,2950 INFO,D,20091118,0.36,0.36,0.36,0.36,180 INKAT,D,20091118,0.77,0.78,0.76,0.76,46790 INLOT,D,20091118,3.94,4.11,3.84,4,774332 INTEK,D,20091118,0.76,0.78,0.68,0.69,40517 INTEP,D,20091118,0,0,0,8.26,0 INTERFISH,D,20091118,0.39,0.39,0.39,0.39,100 INTET,D,20091118,0.88,0.9,0.82,0.83,44051 INTRK,D,20091118,1.37,1.4,1.32,1.36,261549 IOKA,D,20091118,13.3,14.5,13.3,13.9,550 IPPOK,D,20091118,0.35,0.41,0.35,0.4,674 KAMP,D,20091118,1.36,1.41,1.35,1.41,10875 KANAK,D,20091118,1.38,1.38,1.38,1.38,70 KARD,D,20091118,0.62,0.65,0.61,0.65,75530 KARE,D,20091118,60,60,60,60,400 KARTZ,D,20091118,1.43,1.51,1.43,1.51,140 KATHI,D,20091118,4.82,5.05,4.82,4.94,2976 KEKR,D,20091118,4.34,4.34,4.24,4.31,573 KEPEN,D,20091118,1.04,1.04,1.04,1.04,1000 KERAL,D,20091118,0,0,0,0.83,0 KLEM,D,20091118,2.5,2.53,2.45,2.53,3201 KLM,D,20091118,2.79,2.92,2.78,2.89,45980 KLONK,D,20091118,0.09,0.1,0.09,0.09,2515 KLONP,D,20091118,0.11,0.11,0.11,0.11,1060 KMOL,D,20091118,1.08,1.11,1.05,1.11,180 KORDE,D,20091118,0.48,0.51,0.47,0.5,1046 KORRES,D,20091118,6.95,7.15,6.95,7.09,3775 KOUM,D,20091118,0.48,0.48,0.46,0.47,4300 KREKA,D,20091118,0.98,1,0.97,1,4042 KRI,D,20091118,1.5,1.5,1.5,1.5,150 KTILA,D,20091118,0.83,0.88,0.82,0.88,895 KYLO,D,20091118,2,2,1.98,2,7500 KYRI,D,20091118,0.56,0.59,0.55,0.55,6020 KYRM,D,20091118,1.04,1.06,1.02,1.06,12020 KYSA,D,20091118,4,4,3.97,3.97,282 LAMDA,D,20091118,7.8,8,7.67,8,18423 LAMPS,D,20091118,20.68,20.68,19.9,20.39,1250 LANAC,D,20091118,0.77,0.81,0.73,0.8,17699 LAVI,D,20091118,1.28,1.29,1.22,1.26,90437 LEBEK,D,20091118,0,0,0,0.66,0 LEBEP,D,20091118,0,0,0,0.64,0 LIBE,D,20091118,0.57,0.57,0.57,0.57,200 LIVAN,D,20091118,0,0,0,0.7,0 LODIS,D,20091118,3.08,3.08,3.08,3.08,2143 LOGISMOS,D,20091118,0.45,0.45,0.45,0.45,420 LYK,D,20091118,1.52,1.54,1.52,1.53,5140 MAIK,D,20091118,0.37,0.39,0.37,0.38,46893 MARAC,D,20091118,0.37,0.41,0.37,0.41,850 MARFB,D,20091118,2.84,2.91,2.8,2.85,2336681 MATHIO,D,20091118,0.77,0.8,0.74,0.79,10819 MAXIM,D,20091118,0.09,0.09,0.09,0.09,1550 MEDIC,D,20091118,0,0,0,4.07,0 MERKO,D,20091118,3.6,4,3.52,4,3494 METKK,D,20091118,10.3,10.63,10.02,10.12,43168 MEVA,D,20091118,1.3,1.36,1.27,1.31,967 MHXAK,D,20091118,1.44,1.45,1.37,1.37,371497 MHXAP,D,20091118,1.07,1.09,1.06,1.06,35707 MIG,D,20091118,2.53,2.58,2.47,2.58,1999004 MIGRE,D,20091118,4.15,4.25,4.11,4.24,8347 MIN,D,20091118,1.68,1.68,1.68,1.68,1 MINOA,D,20091118,3.4,3.64,3.4,3.47,5674 MLS,D,20091118,2.31,2.4,2.29,2.36,318811 MOCHL,D,20091118,0.21,0.21,0.2,0.21,41637 MODA,D,20091118,0.67,0.76,0.67,0.73,2420 MOH,D,20091118,11.48,11.5,11.35,11.4,66770 MOTO,D,20091118,1.86,1.87,1.86,1.87,250 MOYZK,D,20091118,0.51,0.52,0.5,0.5,5061 MPENK,D,20091118,2.95,3.19,2.95,3.19,4340 MPITR,D,20091118,1.02,1.03,0.99,1.02,752 MPK,D,20091118,0.22,0.23,0.22,0.22,7654 MPP,D,20091118,0,0,0,0.31,0 MYTIL,D,20091118,5.29,5.59,5.2,5.5,383165 NAFT,D,20091118,0.76,0.8,0.76,0.79,10817 NAKAS,D,20091118,1.68,1.68,1.68,1.68,20 NAYP,D,20091118,0.32,0.35,0.31,0.35,3740 NEORS,D,20091118,1.02,1.02,0.93,0.94,4935 NEWS,D,20091118,0.73,0.75,0.73,0.75,9460 NIKAS,D,20091118,0,0,0,1.46,0 NIR,D,20091118,0.73,0.74,0.7,0.73,186287 NUTRIART,D,20091118,0.5,0.53,0.5,0.53,2188 OLKAT,D,20091118,1.5,1.5,1.5,1.5,9 OLTH,D,20091118,13.76,14.2,13.76,14.2,205 OLYMP,D,20091118,0.41,0.41,0.4,0.41,14690 OPAP,D,20091118,16.75,16.82,16.02,16.4,1843189 OTOEL,D,20091118,1.95,2.03,1.95,2.01,23752 PAIR,D,20091118,0.87,0.87,0.87,0.87,2 PARN,D,20091118,1.75,1.84,1.75,1.81,37922 PASAL,D,20091118,1.4,1.41,1.38,1.38,7700 PEGAS,D,20091118,2.59,2.61,2.54,2.6,10716 PERS,D,20091118,0,0,0,0.97,0 PETRO,D,20091118,3.61,3.69,3.6,3.6,1566 PETZK,D,20091118,0.51,0.51,0.45,0.48,124206 PLAIS,D,20091118,5.02,5.04,4.94,4.98,1398 PLAKR,D,20091118,3.75,3.75,3.74,3.75,2048 PLAS,D,20091118,0.14,0.14,0.14,0.14,9100 PLAT,D,20091118,0.8,0.82,0.8,0.8,27367 PPA,D,20091118,15.63,16.08,15.63,15.94,10285 PPC,D,20091118,14.22,14.35,13.84,13.84,1262501 PRAXC,D,20091118,0,0,0,0.69,0 PRAXP,D,20091118,0,0,0,0.6,0 PRD,D,20091118,0.33,0.33,0.33,0.33,3160 PRESD,D,20091118,8.12,8.12,8.12,8.12,70 PRO,D,20091118,1.94,1.95,1.88,1.93,299441 PROF,D,20091118,0.93,0.94,0.88,0.91,23129 PROFK,D,20091118,0,0,0,0.48,0 PSYST,D,20091118,0,0,0,0.26,0 QUAL,D,20091118,0,0,0,0.24,0 QUEST,D,20091118,1.49,1.54,1.45,1.52,14515 RAIN,D,20091118,1.46,1.46,1.46,1.46,500 REV,D,20091118,0.91,0.96,0.9,0.93,5535 RIDE,D,20091118,0.3,0.33,0.3,0.32,5819 RILK,D,20091118,3.65,3.76,3.52,3.54,5640 SANYO,D,20091118,0.32,0.33,0.32,0.33,19565 SAR,D,20091118,4.9,4.98,4.9,4.9,15275 SATOK,D,20091118,0.49,0.51,0.49,0.5,24258 SCIENS,D,20091118,0.68,0.7,0.68,0.69,15960 SELMK,D,20091118,0.59,0.61,0.58,0.61,67230 SELO,D,20091118,0.66,0.68,0.64,0.66,24622 SFA,D,20091118,1.19,1.23,1.19,1.2,4400 SIDE,D,20091118,5.33,5.44,5.33,5.4,56964 SIDMA,D,20091118,1.74,1.79,1.72,1.75,2428 SOLK,D,20091118,1.61,1.65,1.56,1.59,101558 SPACE,D,20091118,0,0,0,0.62,0 SPID,D,20091118,0.31,0.31,0.31,0.31,300 SPIR,D,20091118,0.68,0.69,0.64,0.65,4244 SPRDER,D,20091118,1.55,1.61,1.51,1.57,73251 TATT,D,20091118,1.89,1.93,1.87,1.92,65299 TEGO,D,20091118,0.42,0.45,0.42,0.43,3750 TEKDO,D,20091118,0.44,0.44,0.4,0.44,6350 TELET,D,20091118,4.22,4.68,4.13,4.25,443 TELL,D,20091118,50.02,51,49.71,50.6,4736 TEMP,D,20091118,4.75,4.77,4.74,4.75,36404 TENERGY,D,20091118,5.91,6.05,5.9,6.05,19462 TEXT,D,20091118,0,0,0,0.18,0 TGEN,D,20091118,0.87,0.9,0.85,0.88,1063887 TITK,D,20091118,22.39,23.2,22.23,22.24,104187 TITP,D,20091118,15.1,15.5,15.1,15.5,1173 TPEIR,D,20091118,10.76,11.25,10.68,10.97,1202569 TRASTOR,D,20091118,1.42,1.48,1.42,1.48,60 TSOUK,D,20091118,0.26,0.28,0.26,0.27,7008 TT,D,20091118,4.63,4.69,4.54,4.55,628137 UTEX,D,20091118,0.07,0.07,0.06,0.07,9552 VARDA,D,20091118,0.74,0.77,0.7,0.7,14140 VARG,D,20091118,0,0,0,0.87,0 VARNH,D,20091118,0,0,0,0.17,0 VELL,D,20091118,0.78,0.79,0.76,0.78,60920 VIS,D,20091118,0,0,0,1.38,0 VIVART,D,20091118,20.98,20.98,20.7,20.9,395 VIVER,D,20091118,0.73,0.73,0.68,0.73,131 VOSYS,D,20091118,0,0,0,1.87,0 VOVOS,D,20091118,4.98,5,4.7,4.86,316306 XAKO,D,20091118,1.55,1.61,1.53,1.59,63600 XYLEK,D,20091118,0.61,0.61,0.61,0.61,10 XYLEP,D,20091118,0.59,0.59,0.57,0.57,1470 YALCO,D,20091118,0.5,0.52,0.49,0.5,8490 ZAMP,D,20091118,10.67,10.67,10.04,10.04,480 ZENON,D,20091118,1.25,1.25,1.25,1.25,1500 GD,D,20091118,2515.9,2560.38,2477.13,2528.95,33759132 FTSE,D,20091118,1332.53,1361.67,1309.99,1341.31,0 FTSEA,D,20091118,2985.69,3045.16,2938.13,3003.19,0 FTSEM,D,20091118,2877.04,2897.65,2846.88,2871.94,0 FTSES,D,20091118,460.34,466.92,458.51,464.58,0 DAS,D,20091118,1674.13,1880.53,1674.13,1800.27,0 DTX,D,20091118,1387.78,1409.71,1353.32,1378.65,0 FTSEI,D,20091118,3498.19,3568.44,3441.79,3518.47,0 DBP,D,20091118,3627.48,3701.7,3585.52,3640.89,0 DEM,D,20091118,3368.19,3391.86,3298.25,3349.4,0 DKY,D,20091118,3725.06,3830.07,3691.69,3736.27,0 DME,D,20091118,3434.81,3570,3374.73,3467.75,0 DPA,D,20091118,3191.78,3250.07,3131.88,3250.07,0 DPO,D,20091118,4381.17,4404.77,4336.5,4338.96,0 DPY,D,20091118,3207.08,3329.57,3193.17,3288.03,0 DTA,D,20091118,3022.98,3032.19,2902.26,2974.37,0 DTL,D,20091118,2920.48,2934.24,2873.68,2917.72,0 DTR,D,20091118,3345.78,3443.83,3292.94,3381.64,0 DTP,D,20091118,5628.74,5743.48,5624.54,5683.02,0 DYG,D,20091118,4955.69,5047.96,4863.98,4885.57,0 DKO,D,20091118,4122.93,4152.53,4048.01,4048.01,0 DXM,D,20091118,7930.04,8265.66,7925.41,8056.61,0 DTY,D,20091118,4901.54,4973.46,4796.6,4973.46,0 DYKT,D,20091118,0,0,0,0,0