,,,,,,, AAAK,D,20091119,0,0,0,13.2,0 AAAP,D,20091119,0,0,0,12.1,0 AEGEK,D,20091119,1.32,1.32,1.26,1.28,22963 AEGN,D,20091119,3.99,3.99,3.81,3.82,4540 AGRAS,D,20091119,1.52,1.57,1.52,1.56,1111 AGRI,D,20091119,1.38,1.38,1.38,1.38,10 AIOLC,D,20091119,1.75,1.84,1.75,1.82,3065 AKRIT,D,20091119,0.74,0.76,0.74,0.76,50 ALAPIS,D,20091119,0.53,0.54,0.53,0.53,3346858 ALCO,D,20091119,0.48,0.49,0.47,0.47,5001 ALKA,D,20091119,2.6,2.6,2.51,2.54,4536 ALMY,D,20091119,1.05,1.05,1.02,1.04,25660 ALPHA,D,20091119,10.5,10.59,10.4,10.44,4236945 ALSIN,D,20091119,0.75,0.75,0.75,0.75,700 ALTEC,D,20091119,0.19,0.2,0.19,0.19,150225 ALTER,D,20091119,2.75,2.76,2.67,2.71,1102 ANDRO,D,20091119,1.4,1.4,1.3,1.32,4414 ANEK,D,20091119,0.74,0.76,0.73,0.73,123220 ANEP,D,20091119,0,0,0,2.65,0 ANEPO,D,20091119,0,0,0,1.55,0 ARBA,D,20091119,4.98,5,4.98,4.99,1014 ASCO,D,20091119,0.78,0.82,0.78,0.78,4000 ASPT,D,20091119,1.07,1.07,1.03,1.04,79743 ASTAK,D,20091119,7.4,7.67,7.4,7.41,150 ASTIR,D,20091119,3.89,3.9,3.85,3.88,6893 ATE,D,20091119,1.75,1.77,1.72,1.73,393385 ATEK,D,20091119,1.49,1.49,1.49,1.49,5 ATERM,D,20091119,0.14,0.14,0.14,0.14,3556 ATHINA,D,20091119,0.81,0.88,0.81,0.83,901 ATLA,D,20091119,0.98,1.04,0.98,1.04,4691 ATTICA,D,20091119,1.75,1.75,1.68,1.73,3117 ATTIK,D,20091119,0.48,0.5,0.48,0.49,98914 AVAX,D,20091119,3.27,3.31,3.27,3.28,4725 AVE,D,20091119,0.71,0.71,0.7,0.71,17200 AXON,D,20091119,0.95,0.95,0.9,0.91,8590 BALK,D,20091119,0.99,1.01,0.98,1,7065 BASIK,D,20091119,0,0,0,36.01,0 BELA,D,20091119,9.3,9.33,8.91,9.24,111321 BELAAM,D,20091119,0,0,0,9.05,0 BIOKA,D,20091119,0.92,0.92,0.89,0.89,1458 BIOSK,D,20091119,0.23,0.23,0.22,0.22,38559 BIOT,D,20091119,0.3,0.31,0.3,0.31,276093 BIOX,D,20091119,4.41,4.41,4.2,4.2,76859 BOC,D,20091119,5.5,5.53,5.43,5.5,1568335 BOX,D,20091119,1.68,1.68,1.67,1.67,70 BYTE,D,20091119,0.95,1.05,0.93,0.96,34780 CENTR,D,20091119,0.94,0.95,0.9,0.91,71132 COMP,D,20091119,0,0,0,0.14,0 CPI,D,20091119,0.29,0.29,0.25,0.26,16839 CRETA,D,20091119,8.15,8.28,8,8.23,3286 CYCL,D,20091119,0.77,0.77,0.74,0.74,7151 DAIOS,D,20091119,0,0,0,7.07,0 DIAS,D,20091119,0.69,0.7,0.68,0.68,42475 DIFF,D,20091119,1.64,1.64,1.55,1.56,2920 DION,D,20091119,0.49,0.49,0.47,0.47,140925 DOL,D,20091119,2.15,2.2,2.12,2.14,25672 DOMIK,D,20091119,1.31,1.35,1.28,1.34,11380 DROME,D,20091119,0.71,0.74,0.65,0.7,200599 DROUK,D,20091119,0.64,0.65,0.64,0.65,150 DUR,D,20091119,0,0,0,1.15,0 EDRA,D,20091119,0.31,0.32,0.31,0.32,4877 EDRIP,D,20091119,0.78,0.8,0.75,0.76,22772 EEEK,D,20091119,17.14,17.14,16.93,17.01,312853 EGNAK,D,20091119,2.03,2.05,2,2.02,7944 EKTER,D,20091119,0.76,0.78,0.76,0.78,590 ELATH,D,20091119,2.95,2.95,2.85,2.85,8998 ELBA,D,20091119,1.78,1.81,1.71,1.8,17385 ELBE,D,20091119,1.06,1.15,1.06,1.13,6305 ELBI,D,20091119,0.45,0.51,0.43,0.44,1690 ELBIO,D,20091119,0,0,0,2.16,0 ELCAN,D,20091119,8,8.1,8,8.05,100 ELFIK,D,20091119,0.53,0.53,0.53,0.53,3 ELFIS,D,20091119,0.13,0.14,0.13,0.13,29860 ELGEK,D,20091119,0.82,0.83,0.78,0.79,60741 ELIN,D,20091119,0,0,0,2.26,0 ELINE,D,20091119,1.14,1.14,1.14,1.14,500 ELKA,D,20091119,1.52,1.54,1.5,1.5,2939 ELLAKTOR,D,20091119,5.8,5.98,5.79,5.9,226119 ELME,D,20091119,1.62,1.63,1.62,1.63,900 ELPE,D,20091119,8,8.19,7.98,8.19,66331 ELSTR,D,20091119,0.59,0.62,0.59,0.61,10110 ELTON,D,20091119,0.63,0.64,0.6,0.63,4535 ELTRK,D,20091119,2.81,2.81,2.6,2.61,1280 ELYF,D,20091119,0.47,0.48,0.47,0.48,1000 EMDKO,D,20091119,0.1,0.1,0.09,0.09,14300 EMDPO,D,20091119,0,0,0,0.14,0 EPIL,D,20091119,0.37,0.4,0.37,0.4,12186 ETE,D,20091119,24.16,24.4,23.41,23.43,1915520 ETEM,D,20091119,0.73,0.73,0.71,0.71,3450 EUBRK,D,20091119,1.15,1.15,1.06,1.14,6401 EUPIC,D,20091119,0.64,0.64,0.63,0.63,2076 EUPRO,D,20091119,8.32,8.34,8.14,8.14,11215 EUROB,D,20091119,10.2,10.2,9.86,9.88,939150 EUROC,D,20091119,2.49,2.52,2.41,2.47,19000 EUROM,D,20091119,4.78,4.8,4.78,4.78,165 EUROS,D,20091119,0.2,0.2,0.2,0.2,1115 EVROF,D,20091119,0.77,0.79,0.74,0.76,4539 EXAE,D,20091119,9.75,9.75,9.3,9.3,206978 EYAPS,D,20091119,4.86,4.86,4.7,4.76,6033 EYDAP,D,20091119,5.89,5.95,5.8,5.91,15087 FGE,D,20091119,1.23,1.27,1.21,1.25,1910 FIDO,D,20091119,0,0,0,0.42,0 FIER,D,20091119,0.33,0.33,0.32,0.32,2890 FLEXO,D,20091119,7.77,7.93,7.76,7.92,1180 FOLLI,D,20091119,15.95,15.95,15.56,15.9,54572 FORTH,D,20091119,1.37,1.4,1.35,1.36,82791 FOYRK,D,20091119,10.37,10.56,9.94,10.2,63267 FRIGO,D,20091119,7.62,7.62,7.44,7.56,5392 GEBKA,D,20091119,0.4,0.41,0.39,0.4,106583 GEKTERNA,D,20091119,6.07,6.15,6.04,6.13,107840 GMF,D,20091119,0.42,0.44,0.42,0.44,2145 HAIDE,D,20091119,1.47,1.56,1.44,1.54,1041 HATZK,D,20091119,0.49,0.49,0.46,0.46,121535 HDF,D,20091119,5.75,5.75,5.56,5.7,10922 HKRAN,D,20091119,0,0,0,0.47,0 HOL,D,20091119,1.34,1.35,1.34,1.34,3707 HRAK,D,20091119,6.1,6.19,6.02,6.1,1086 HSI,D,20091119,1.25,1.27,1.25,1.27,5069 HTO,D,20091119,10.6,10.78,10.49,10.6,973080 HYGEIA,D,20091119,2.07,2.07,1.99,1.99,128916 IASO,D,20091119,3.9,3.95,3.86,3.88,11865 IATR,D,20091119,1.45,1.45,1.42,1.42,51740 IDER,D,20091119,1.04,1.04,0.97,0.98,160 IKONA,D,20091119,0.15,0.15,0.15,0.15,9000 IKTIN,D,20091119,0.74,0.74,0.74,0.74,4400 ILYDA,D,20091119,0.8,0.8,0.75,0.78,19659 IMAKO,D,20091119,1.17,1.17,1.17,1.17,332 IMPE,D,20091119,0.81,0.82,0.79,0.82,13985 INFO,D,20091119,0,0,0,0.36,0 INKAT,D,20091119,0.76,0.76,0.75,0.76,27745 INLOT,D,20091119,4.04,4.13,4,4.02,618401 INTEK,D,20091119,0.72,0.74,0.68,0.73,12793 INTEP,D,20091119,0,0,0,8.26,0 INTERFISH,D,20091119,0.37,0.37,0.37,0.37,1111 INTET,D,20091119,0.83,0.86,0.82,0.84,18115 INTRK,D,20091119,1.36,1.37,1.32,1.32,144899 IOKA,D,20091119,0,0,0,13.9,0 IPPOK,D,20091119,0.36,0.36,0.35,0.35,7728 KAMP,D,20091119,1.37,1.41,1.33,1.34,19961 KANAK,D,20091119,1.38,1.38,1.34,1.35,600 KARD,D,20091119,0.65,0.65,0.52,0.53,1013272 KARE,D,20091119,60,60,60,60,400 KARTZ,D,20091119,1.4,1.5,1.4,1.5,610 KATHI,D,20091119,4.94,4.94,4.91,4.93,547 KEKR,D,20091119,4.3,4.3,4.22,4.23,380 KEPEN,D,20091119,0,0,0,1.04,0 KERAL,D,20091119,0,0,0,0.83,0 KLEM,D,20091119,2.54,2.54,2.45,2.46,5794 KLM,D,20091119,2.88,2.88,2.78,2.8,19708 KLONK,D,20091119,0.09,0.1,0.09,0.09,25565 KLONP,D,20091119,0.11,0.11,0.09,0.09,13450 KMOL,D,20091119,0,0,0,1.11,0 KORDE,D,20091119,0.5,0.5,0.47,0.47,4810 KORRES,D,20091119,7.02,7.09,7.02,7.03,1347 KOUM,D,20091119,0.47,0.47,0.46,0.47,4480 KREKA,D,20091119,0.97,0.99,0.94,0.94,3870 KRI,D,20091119,1.42,1.54,1.4,1.46,5420 KTILA,D,20091119,0,0,0,0.88,0 KYLO,D,20091119,2,2.04,2,2,6979 KYRI,D,20091119,0.53,0.57,0.52,0.55,4060 KYRM,D,20091119,1.06,1.07,1.02,1.04,10410 KYSA,D,20091119,3.95,3.95,3.8,3.81,190 LAMDA,D,20091119,7.99,8,7.63,7.7,3960 LAMPS,D,20091119,19.87,20.32,18.87,20,3298 LANAC,D,20091119,0.82,0.82,0.82,0.82,1 LAVI,D,20091119,1.28,1.28,1.2,1.21,83896 LEBEK,D,20091119,0.62,0.66,0.62,0.66,4688 LEBEP,D,20091119,0.64,0.65,0.64,0.65,408 LIBE,D,20091119,0.58,0.58,0.52,0.54,23543 LIVAN,D,20091119,0.69,0.7,0.69,0.69,7010 LODIS,D,20091119,3.08,3.08,3.08,3.08,3672 LOGISMOS,D,20091119,0.45,0.45,0.45,0.45,325 LYK,D,20091119,1.54,1.54,1.49,1.5,7250 MAIK,D,20091119,0.37,0.37,0.36,0.37,29771 MARAC,D,20091119,0.37,0.4,0.37,0.4,1690 MARFB,D,20091119,2.87,2.88,2.8,2.8,1638202 MATHIO,D,20091119,0.79,0.8,0.77,0.79,8099 MAXIM,D,20091119,0.09,0.09,0.09,0.09,120 MEDIC,D,20091119,0,0,0,4.07,0 MERKO,D,20091119,3.9,4,3.9,3.9,1254 METKK,D,20091119,10.34,10.34,10,10.06,76312 MEVA,D,20091119,1.34,1.39,1.31,1.32,1365 MHXAK,D,20091119,1.38,1.39,1.31,1.31,399867 MHXAP,D,20091119,1.07,1.08,1.02,1.03,56246 MIG,D,20091119,2.56,2.58,2.47,2.47,1152792 MIGRE,D,20091119,4.11,4.21,4.11,4.21,865 MIN,D,20091119,1.6,1.6,1.55,1.55,1801 MINOA,D,20091119,3.33,3.47,3.32,3.44,1591 MLS,D,20091119,2.34,2.38,2.3,2.34,172290 MOCHL,D,20091119,0.2,0.21,0.2,0.21,14003 MODA,D,20091119,0.7,0.7,0.68,0.68,1650 MOH,D,20091119,11.4,11.48,10.97,11.08,141536 MOTO,D,20091119,1.8,1.83,1.76,1.81,615 MOYZK,D,20091119,0.51,0.52,0.48,0.48,9775 MPENK,D,20091119,3.02,3.18,3.01,3.18,2600 MPITR,D,20091119,1.02,1.02,0.99,0.99,1549 MPK,D,20091119,0.22,0.22,0.22,0.22,14000 MPP,D,20091119,0,0,0,0.31,0 MYTIL,D,20091119,5.55,5.55,5.31,5.31,127951 NAFT,D,20091119,0.78,0.81,0.75,0.77,3200 NAKAS,D,20091119,0,0,0,1.68,0 NAYP,D,20091119,0.35,0.37,0.32,0.34,17692 NEORS,D,20091119,0.98,0.98,0.86,0.87,5563 NEWS,D,20091119,0.74,0.74,0.73,0.74,10204 NIKAS,D,20091119,1.46,1.46,1.46,1.46,380 NIR,D,20091119,0.72,0.73,0.7,0.7,195124 NUTRIART,D,20091119,0.5,0.5,0.5,0.5,108 OLKAT,D,20091119,0,0,0,1.5,0 OLTH,D,20091119,13.83,14.1,13.74,13.76,1145 OLYMP,D,20091119,0.4,0.41,0.39,0.39,103753 OPAP,D,20091119,16.75,16.75,16.32,16.32,496513 OTOEL,D,20091119,2,2.1,2,2.04,16556 PAIR,D,20091119,0.8,0.86,0.79,0.86,250 PARN,D,20091119,1.78,1.84,1.75,1.78,16212 PASAL,D,20091119,1.38,1.4,1.36,1.37,2085 PEGAS,D,20091119,2.52,2.6,2.52,2.55,14519 PERS,D,20091119,0,0,0,0.97,0 PETRO,D,20091119,3.69,3.69,3.6,3.6,210 PETZK,D,20091119,0.45,0.46,0.44,0.44,32598 PLAIS,D,20091119,4.98,5,4.89,4.98,1205 PLAKR,D,20091119,0,0,0,3.75,0 PLAS,D,20091119,0.13,0.13,0.13,0.13,11000 PLAT,D,20091119,0.8,0.83,0.8,0.81,20111 PPA,D,20091119,15.66,16,15.5,15.96,712 PPC,D,20091119,13.9,14.18,13.78,13.91,992633 PRAXC,D,20091119,0,0,0,0.69,0 PRAXP,D,20091119,0,0,0,0.6,0 PRD,D,20091119,0.33,0.33,0.32,0.33,22160 PRESD,D,20091119,8.15,8.4,8.15,8.31,280 PRO,D,20091119,1.91,2.07,1.89,1.99,461885 PROF,D,20091119,0.92,0.92,0.87,0.9,4300 PROFK,D,20091119,0.44,0.48,0.44,0.48,1505 PSYST,D,20091119,0.25,0.27,0.25,0.26,100 QUAL,D,20091119,0,0,0,0.24,0 QUEST,D,20091119,1.52,1.54,1.5,1.52,11040 RAIN,D,20091119,0,0,0,1.46,0 REV,D,20091119,0.93,0.93,0.92,0.93,3030 RIDE,D,20091119,0.31,0.31,0.31,0.31,13920 RILK,D,20091119,3.46,3.68,3.44,3.51,2453 SANYO,D,20091119,0.33,0.33,0.32,0.32,24093 SAR,D,20091119,4.9,4.92,4.8,4.8,10770 SATOK,D,20091119,0.49,0.51,0.49,0.49,33045 SCIENS,D,20091119,0.69,0.69,0.65,0.66,28427 SELMK,D,20091119,0.61,0.61,0.59,0.6,69114 SELO,D,20091119,0.66,0.69,0.66,0.67,16307 SFA,D,20091119,1.19,1.19,1.16,1.17,580 SIDE,D,20091119,5.3,5.38,5.3,5.38,28851 SIDMA,D,20091119,1.75,1.76,1.75,1.75,258 SOLK,D,20091119,1.56,1.62,1.54,1.55,47163 SPACE,D,20091119,0.61,0.62,0.61,0.62,1250 SPID,D,20091119,0.3,0.3,0.29,0.29,22417 SPIR,D,20091119,0.64,0.65,0.61,0.62,5360 SPRDER,D,20091119,1.55,1.55,1.46,1.49,172925 TATT,D,20091119,1.88,1.9,1.85,1.86,26404 TEGO,D,20091119,0.42,0.45,0.42,0.43,2700 TEKDO,D,20091119,0,0,0,0.44,0 TELET,D,20091119,4.24,4.25,4.21,4.23,1401 TELL,D,20091119,50.6,51.76,49.08,49.19,5778 TEMP,D,20091119,4.75,4.8,4.74,4.75,34502 TENERGY,D,20091119,5.93,6.03,5.91,6,9085 TEXT,D,20091119,0,0,0,0.18,0 TGEN,D,20091119,0.89,0.89,0.86,0.86,659170 TITK,D,20091119,22.58,22.58,21.5,21.5,65311 TITP,D,20091119,15.3,15.3,14.81,15.29,385 TPEIR,D,20091119,11.06,11.12,10.5,10.68,762354 TRASTOR,D,20091119,1.48,1.48,1.44,1.44,3082 TSOUK,D,20091119,0.27,0.27,0.25,0.25,2003 TT,D,20091119,4.55,4.62,4.51,4.51,263248 UTEX,D,20091119,0.07,0.07,0.06,0.06,15631 VARDA,D,20091119,0.71,0.72,0.63,0.63,30114 VARG,D,20091119,0,0,0,0.87,0 VARNH,D,20091119,0,0,0,0.17,0 VELL,D,20091119,0.79,0.79,0.75,0.77,56900 VIS,D,20091119,0,0,0,1.38,0 VIVART,D,20091119,20.7,21,20.7,20.94,424 VIVER,D,20091119,0.7,0.75,0.7,0.72,2823 VOSYS,D,20091119,1.69,1.74,1.69,1.7,4627 VOVOS,D,20091119,4.87,4.87,4.72,4.72,255195 XAKO,D,20091119,1.57,1.6,1.56,1.59,48277 XYLEK,D,20091119,0.55,0.55,0.55,0.55,1040 XYLEP,D,20091119,0.59,0.61,0.52,0.52,3470 YALCO,D,20091119,0.51,0.51,0.51,0.51,10 ZAMP,D,20091119,10.2,10.34,10.2,10.33,500 ZENON,D,20091119,1.25,1.31,1.25,1.29,2023 GD,D,20091119,2541.72,2545.64,2493.98,2497.15,20025533 FTSE,D,20091119,1349.74,1352.11,1321.19,1322.88,0 FTSEA,D,20091119,3020.02,3024.67,2956.83,2960.98,0 FTSEM,D,20091119,2873.94,2874.43,2806.38,2823.35,0 FTSES,D,20091119,463.9,464.28,456.49,458,0 DAS,D,20091119,1800.27,1800.27,1742.93,1788.8,0 DTX,D,20091119,1378.65,1388.93,1347.92,1352.32,0 FTSEI,D,20091119,3538.52,3544.11,3464.07,3469.15,0 DBP,D,20091119,3672.49,3673.11,3546.54,3560.34,0 DEM,D,20091119,3349.4,3362.5,3245.54,3291.73,0 DKY,D,20091119,3736.86,3753.87,3659.34,3664.29,0 DME,D,20091119,3467.75,3504.31,3377.63,3410.56,0 DPA,D,20091119,3199.96,3233.98,3165.08,3219.48,0 DPO,D,20091119,4333.68,4337.2,4208.69,4295.34,0 DPY,D,20091119,3303.74,3303.74,3212,3216.83,0 DTA,D,20091119,3030.45,3030.45,2961.27,2961.27,0 DTL,D,20091119,2917.72,2961.77,2887.45,2917.72,0 DTR,D,20091119,3406.24,3412.86,3317.28,3328.11,0 DTP,D,20091119,5726.65,5726.65,5654.49,5675.92,0 DYG,D,20091119,4885.57,4967.04,4853.37,4853.92,0 DKO,D,20091119,4061.67,4108.02,4027.85,4052.13,0 DXM,D,20091119,8056.61,8056.61,7825.3,7882.86,0 DTY,D,20091119,4948.8,4974.37,4762.68,4762.68,0 DYKT,D,20091119,0,0,0,0,0