,,,,,,, AAAK,D,20091124,0,0,0,13.2,0 AAAP,D,20091124,0,0,0,12.1,0 AEGEK,D,20091124,1.03,1.14,1.01,1.06,125052 AEGN,D,20091124,3.75,3.8,3.75,3.77,4053 AGRAS,D,20091124,1.5,1.54,1.48,1.52,2569 AGRI,D,20091124,1.38,1.38,1.29,1.32,8210 AIOLC,D,20091124,1.71,1.78,1.7,1.78,4055 AKRIT,D,20091124,0.7,0.76,0.7,0.72,150 ALAPIS,D,20091124,0.5,0.51,0.49,0.5,9560201 ALCO,D,20091124,0.45,0.48,0.45,0.46,11472 ALKA,D,20091124,2.61,2.79,2.61,2.78,400 ALMY,D,20091124,1.03,1.03,0.95,0.98,14970 ALPHA,D,20091124,9.9,10.02,9.78,9.88,1828693 ALSIN,D,20091124,0.75,0.79,0.75,0.79,230 ALTEC,D,20091124,0.18,0.18,0.16,0.17,169978 ALTER,D,20091124,2.4,2.43,2.24,2.33,2582 ANDRO,D,20091124,1.27,1.3,1.27,1.3,11166 ANEK,D,20091124,0.69,0.74,0.67,0.72,194537 ANEP,D,20091124,2.41,2.41,2.41,2.41,6 ANEPO,D,20091124,1.5,1.5,1.5,1.5,17 ARBA,D,20091124,4.85,5.05,4.85,5.05,9426 ASCO,D,20091124,0.78,0.79,0.78,0.79,2520 ASPT,D,20091124,1,1,0.97,0.98,92737 ASTAK,D,20091124,7.32,7.5,7.32,7.41,1040 ASTIR,D,20091124,3.83,4,3.83,3.96,5222 ATE,D,20091124,1.7,1.73,1.67,1.67,394276 ATEK,D,20091124,1.61,1.61,1.61,1.61,5 ATERM,D,20091124,0.16,0.17,0.16,0.16,2773 ATHINA,D,20091124,0.84,0.84,0.84,0.84,2 ATLA,D,20091124,0.95,0.95,0.88,0.92,4080 ATTICA,D,20091124,1.71,1.75,1.7,1.72,5537 ATTIK,D,20091124,0.51,0.51,0.49,0.5,74410 AVAX,D,20091124,3.25,3.28,3.19,3.25,16817 AVE,D,20091124,0.67,0.69,0.63,0.64,37002 AXON,D,20091124,0.85,0.86,0.82,0.84,19777 BALK,D,20091124,0.96,0.97,0.95,0.96,7068 BASIK,D,20091124,0,0,0,36,0 BELA,D,20091124,9.02,9.21,9.02,9.14,194511 BELAAM,D,20091124,8.85,8.85,8.5,8.5,1001 BIOKA,D,20091124,0.88,0.9,0.88,0.9,450 BIOSK,D,20091124,0.23,0.23,0.21,0.22,184300 BIOT,D,20091124,0.3,0.31,0.3,0.31,252435 BIOX,D,20091124,4.18,4.4,4.18,4.4,92983 BOC,D,20091124,5.3,5.3,5.02,5.02,1835672 BOX,D,20091124,1.68,1.68,1.66,1.66,710 BYTE,D,20091124,0.94,0.97,0.91,0.92,6750 CENTR,D,20091124,0.87,0.89,0.85,0.87,105430 COMP,D,20091124,0.13,0.13,0.13,0.13,6690 CPI,D,20091124,0.25,0.26,0.25,0.25,2315 CRETA,D,20091124,7.88,8.3,7.88,8,2210 CYCL,D,20091124,0.75,0.75,0.73,0.73,12020 DAIOS,D,20091124,7,7,7,7,50 DIAS,D,20091124,0.67,0.69,0.67,0.68,259731 DIFF,D,20091124,1.49,1.54,1.49,1.54,77643 DION,D,20091124,0.46,0.46,0.44,0.45,87380 DOL,D,20091124,2.1,2.12,2.03,2.05,25802 DOMIK,D,20091124,1.26,1.3,1.23,1.26,9872 DROME,D,20091124,0.64,0.65,0.6,0.63,22530 DROUK,D,20091124,0.63,0.63,0.63,0.63,435 DUR,D,20091124,0,0,0,1.26,0 EDRA,D,20091124,0.31,0.32,0.31,0.31,3800 EDRIP,D,20091124,0.74,0.82,0.74,0.81,15391 EEEK,D,20091124,16.78,17.2,16.65,16.8,399517 EGNAK,D,20091124,2.04,2.05,2.03,2.04,4930 EKTER,D,20091124,0.74,0.77,0.71,0.72,6197 ELATH,D,20091124,2.84,2.84,2.76,2.78,1341 ELBA,D,20091124,1.93,1.93,1.76,1.77,7425 ELBE,D,20091124,1.03,1.04,0.97,1.01,10631 ELBI,D,20091124,0,0,0,0.47,0 ELBIO,D,20091124,0,0,0,2.16,0 ELCAN,D,20091124,0,0,0,8,0 ELFIK,D,20091124,0,0,0,0.56,0 ELFIS,D,20091124,0.13,0.13,0.13,0.13,6606 ELGEK,D,20091124,0.79,0.79,0.78,0.78,2820 ELIN,D,20091124,2.24,2.29,2.2,2.26,4705 ELINE,D,20091124,0,0,0,1.09,0 ELKA,D,20091124,1.45,1.5,1.44,1.48,3783 ELLAKTOR,D,20091124,5.86,5.98,5.75,5.95,186741 ELME,D,20091124,0,0,0,1.6,0 ELPE,D,20091124,8,8.19,7.92,8.05,110012 ELSTR,D,20091124,0.6,0.6,0.54,0.55,170285 ELTON,D,20091124,0.64,0.64,0.61,0.62,2970 ELTRK,D,20091124,2.78,2.81,2.77,2.81,850 ELYF,D,20091124,0.45,0.47,0.45,0.47,550 EMDKO,D,20091124,0.09,0.09,0.09,0.09,30 EMDPO,D,20091124,0,0,0,0.14,0 EPIL,D,20091124,0.38,0.41,0.38,0.4,7476 ETE,D,20091124,22.72,23.3,22.29,22.8,2620902 ETEM,D,20091124,0.7,0.72,0.69,0.71,6545 EUBRK,D,20091124,1.22,1.22,1.11,1.17,90104 EUPIC,D,20091124,0.63,0.63,0.62,0.62,1779 EUPRO,D,20091124,8.14,8.27,8.14,8.25,7714 EUROB,D,20091124,9.38,9.49,9.15,9.15,911067 EUROC,D,20091124,2.48,2.53,2.46,2.51,17700 EUROM,D,20091124,4.88,4.88,4.88,4.88,541 EUROS,D,20091124,0,0,0,0.21,0 EVROF,D,20091124,0.76,0.79,0.72,0.77,3512 EXAE,D,20091124,8.71,8.72,8.54,8.7,115526 EYAPS,D,20091124,4.57,4.58,4.5,4.5,13294 EYDAP,D,20091124,5.94,5.95,5.82,5.95,15986 FGE,D,20091124,1.19,1.24,1.17,1.23,2088 FIDO,D,20091124,0.38,0.38,0.38,0.38,2204 FIER,D,20091124,0.3,0.3,0.28,0.28,8060 FLEXO,D,20091124,7.82,7.92,7.8,7.9,3538 FOLLI,D,20091124,15.75,15.75,15.4,15.75,86218 FORTH,D,20091124,1.2,1.21,1.1,1.1,1042233 FOYRK,D,20091124,9.85,10,9.53,9.6,69188 FRIGO,D,20091124,7.2,7.37,7.2,7.37,8293 GEBKA,D,20091124,0.39,0.4,0.39,0.39,25175 GEKTERNA,D,20091124,6.1,6.12,5.96,5.96,69552 GMF,D,20091124,0.44,0.44,0.41,0.44,1400 HAIDE,D,20091124,1.31,1.35,1.26,1.28,20920 HATZK,D,20091124,0.43,0.43,0.41,0.41,146063 HDF,D,20091124,5.52,5.83,5.52,5.83,6615 HKRAN,D,20091124,0.48,0.5,0.48,0.5,26000 HOL,D,20091124,1.38,1.38,1.3,1.3,660 HRAK,D,20091124,6.01,6.19,6.01,6.15,2218 HSI,D,20091124,1.24,1.27,1.21,1.27,3455 HTO,D,20091124,10.4,10.66,10.33,10.66,1087273 HYGEIA,D,20091124,1.95,1.96,1.92,1.94,38357 IASO,D,20091124,3.81,3.84,3.71,3.84,17014 IATR,D,20091124,1.44,1.45,1.39,1.45,29891 IDER,D,20091124,0,0,0,1.03,0 IKONA,D,20091124,0.15,0.16,0.15,0.16,197 IKTIN,D,20091124,0.68,0.69,0.68,0.68,11400 ILYDA,D,20091124,0.79,0.8,0.76,0.78,14950 IMAKO,D,20091124,0,0,0,1.17,0 IMPE,D,20091124,0.78,0.78,0.76,0.76,14880 INFO,D,20091124,0.37,0.37,0.37,0.37,30 INKAT,D,20091124,0.76,0.79,0.73,0.76,64658 INLOT,D,20091124,3.92,4.01,3.89,3.91,329129 INTEK,D,20091124,0.82,0.93,0.79,0.92,6793 INTEP,D,20091124,0,0,0,8.26,0 INTERFISH,D,20091124,0,0,0,0.31,0 INTET,D,20091124,0.86,0.86,0.79,0.84,4460 INTRK,D,20091124,1.27,1.27,1.23,1.26,177958 IOKA,D,20091124,0,0,0,13.9,0 IPPOK,D,20091124,0.32,0.32,0.32,0.32,2000 KAMP,D,20091124,1.34,1.38,1.33,1.34,5566 KANAK,D,20091124,1.34,1.34,1.28,1.29,670 KARD,D,20091124,0.43,0.43,0.35,0.36,1125152 KARE,D,20091124,0,0,0,60,0 KARTZ,D,20091124,1.4,1.48,1.4,1.46,412 KATHI,D,20091124,4.86,4.86,4.86,4.86,80 KEKR,D,20091124,3.86,3.99,3.84,3.89,2460 KEPEN,D,20091124,1,1.02,0.98,0.98,2000 KERAL,D,20091124,0,0,0,0.83,0 KLEM,D,20091124,2.4,2.41,2.38,2.4,190 KLM,D,20091124,2.77,3,2.77,2.96,54703 KLONK,D,20091124,0.09,0.1,0.09,0.1,19550 KLONP,D,20091124,0.09,0.09,0.09,0.09,24044 KMOL,D,20091124,1.12,1.14,1.01,1.02,14861 KORDE,D,20091124,0.47,0.47,0.46,0.46,650 KORRES,D,20091124,7,7,6.74,6.77,880 KOUM,D,20091124,0.45,0.45,0.45,0.45,2640 KREKA,D,20091124,0.89,0.91,0.86,0.88,11849 KRI,D,20091124,1.4,1.43,1.38,1.4,3065 KTILA,D,20091124,0.87,0.87,0.81,0.84,7000 KYLO,D,20091124,2,2,2,2,4824 KYRI,D,20091124,0.48,0.51,0.48,0.51,7414 KYRM,D,20091124,1.02,1.02,0.99,1,31228 KYSA,D,20091124,3.84,3.9,3.14,3.67,11648 LAMDA,D,20091124,7.47,7.6,7.47,7.55,8750 LAMPS,D,20091124,20.43,20.9,20.43,20.74,300 LANAC,D,20091124,0.81,0.82,0.72,0.72,26700 LAVI,D,20091124,1.18,1.18,1.12,1.14,67888 LEBEK,D,20091124,0.65,0.7,0.65,0.7,7253 LEBEP,D,20091124,0,0,0,0.65,0 LIBE,D,20091124,0.5,0.5,0.5,0.5,1610 LIVAN,D,20091124,0.62,0.64,0.62,0.63,8390 LODIS,D,20091124,3.08,3.08,3.08,3.08,4251 LOGISMOS,D,20091124,0.46,0.46,0.46,0.46,50 LYK,D,20091124,1.46,1.5,1.45,1.49,4983 MAIK,D,20091124,0.38,0.39,0.36,0.37,86849 MARAC,D,20091124,0.37,0.39,0.34,0.39,4590 MARFB,D,20091124,2.71,2.72,2.64,2.64,2532074 MATHIO,D,20091124,0.77,0.77,0.69,0.75,6220 MAXIM,D,20091124,0.09,0.09,0.08,0.09,5500 MEDIC,D,20091124,0,0,0,3.9,0 MERKO,D,20091124,3.92,4.15,3.92,4.01,2354 METKK,D,20091124,9.66,9.8,9.5,9.76,26614 MEVA,D,20091124,1.3,1.31,1.25,1.26,1450 MHXAK,D,20091124,1.32,1.36,1.28,1.31,215995 MHXAP,D,20091124,1.03,1.04,1.01,1.02,32199 MIG,D,20091124,2.42,2.46,2.38,2.38,1197620 MIGRE,D,20091124,4.1,4.17,4.07,4.09,2079 MIN,D,20091124,1.5,1.57,1.45,1.45,1003 MINOA,D,20091124,3.36,3.4,3.3,3.32,3349 MLS,D,20091124,2.3,2.36,2.29,2.34,86200 MOCHL,D,20091124,0.18,0.18,0.18,0.18,98913 MODA,D,20091124,0.67,0.69,0.66,0.66,1053 MOH,D,20091124,10.98,11.01,10.7,10.92,196053 MOTO,D,20091124,1.82,1.82,1.79,1.82,154 MOYZK,D,20091124,0.45,0.46,0.45,0.45,6480 MPENK,D,20091124,3.04,3.19,3.04,3.19,165 MPITR,D,20091124,0.9,0.93,0.9,0.93,782 MPK,D,20091124,0.21,0.21,0.21,0.21,16830 MPP,D,20091124,0,0,0,0.31,0 MYTIL,D,20091124,5.28,5.5,5.28,5.48,169876 NAFT,D,20091124,0.7,0.75,0.69,0.73,10737 NAKAS,D,20091124,1.7,1.73,1.7,1.73,60 NAYP,D,20091124,0.38,0.4,0.36,0.37,8581 NEORS,D,20091124,0.9,1.05,0.9,1.05,5030 NEWS,D,20091124,0.72,0.74,0.71,0.72,16584 NIKAS,D,20091124,1.41,1.41,1.41,1.41,165 NIR,D,20091124,0.68,0.7,0.65,0.68,291390 NUTRIART,D,20091124,0.51,0.53,0.5,0.5,8320 OLKAT,D,20091124,1.5,1.5,1.5,1.5,10 OLTH,D,20091124,13.34,13.34,13.3,13.31,780 OLYMP,D,20091124,0.36,0.36,0.33,0.34,556218 OPAP,D,20091124,16.6,16.79,16.25,16.28,986282 OTOEL,D,20091124,1.97,1.97,1.95,1.95,8077 PAIR,D,20091124,0.8,0.81,0.74,0.81,1065 PARN,D,20091124,1.71,1.78,1.7,1.71,7733 PASAL,D,20091124,1.32,1.35,1.3,1.33,8890 PEGAS,D,20091124,2.56,2.57,2.54,2.56,8084 PERS,D,20091124,0,0,0,0.87,0 PETRO,D,20091124,3.55,3.55,3.55,3.55,1000 PETZK,D,20091124,0.43,0.49,0.43,0.46,105135 PLAIS,D,20091124,4.99,5,4.9,4.99,1670 PLAKR,D,20091124,3.69,3.73,3.69,3.69,3209 PLAS,D,20091124,0,0,0,0.14,0 PLAT,D,20091124,0.75,0.77,0.75,0.76,19470 PPA,D,20091124,15.5,15.99,15.3,15.8,2793 PPC,D,20091124,14.25,14.3,13.92,13.93,554686 PRAXC,D,20091124,0,0,0,0.69,0 PRAXP,D,20091124,0,0,0,0.6,0 PRD,D,20091124,0.32,0.33,0.29,0.31,59913 PRESD,D,20091124,8.5,8.5,8.2,8.41,250 PRO,D,20091124,1.92,1.92,1.87,1.88,198601 PROF,D,20091124,0.9,0.91,0.89,0.9,7900 PROFK,D,20091124,0.54,0.54,0.54,0.54,200 PSYST,D,20091124,0.24,0.24,0.24,0.24,4008 QUAL,D,20091124,0,0,0,0.24,0 QUEST,D,20091124,1.48,1.57,1.48,1.51,488978 RAIN,D,20091124,1.46,1.46,1.46,1.46,1670 REV,D,20091124,0.9,0.92,0.9,0.92,1290 RIDE,D,20091124,0.31,0.33,0.31,0.32,2080 RILK,D,20091124,3.55,3.55,3.5,3.55,228 SANYO,D,20091124,0.3,0.3,0.29,0.29,3528 SAR,D,20091124,4.77,4.87,4.77,4.87,6297 SATOK,D,20091124,0.47,0.48,0.43,0.43,44985 SCIENS,D,20091124,0.68,0.68,0.65,0.66,30107 SELMK,D,20091124,0.56,0.58,0.54,0.55,87893 SELO,D,20091124,0.62,0.64,0.61,0.64,35199 SFA,D,20091124,1.15,1.15,1.13,1.14,5465 SIDE,D,20091124,5.22,5.46,5.19,5.46,25767 SIDMA,D,20091124,1.73,1.73,1.72,1.72,220 SOLK,D,20091124,1.52,1.54,1.47,1.51,38807 SPACE,D,20091124,0.56,0.58,0.54,0.58,2051 SPID,D,20091124,0.27,0.27,0.26,0.27,7500 SPIR,D,20091124,0.64,0.66,0.63,0.66,1840 SPRDER,D,20091124,1.4,1.4,1.33,1.35,58152 TATT,D,20091124,1.82,1.82,1.76,1.8,23971 TEGO,D,20091124,0.42,0.44,0.42,0.42,1522 TEKDO,D,20091124,0.41,0.44,0.41,0.44,220 TELET,D,20091124,4.35,4.35,4.3,4.32,501 TELL,D,20091124,48.13,49,48.13,48.96,3383 TEMP,D,20091124,4.64,4.68,4.59,4.62,28851 TENERGY,D,20091124,5.96,6.05,5.92,5.99,14946 TEXT,D,20091124,0,0,0,0.18,0 TGEN,D,20091124,0.84,0.86,0.83,0.83,796273 TITK,D,20091124,20.49,21.36,20.31,20.4,66325 TITP,D,20091124,14.28,14.53,13.9,14.39,2284 TPEIR,D,20091124,10.28,10.3,10.11,10.2,1024519 TRASTOR,D,20091124,1.35,1.36,1.34,1.34,19830 TSOUK,D,20091124,0.21,0.24,0.21,0.21,110 TT,D,20091124,4.41,4.45,4.34,4.4,239464 UTEX,D,20091124,0.06,0.06,0.06,0.06,1295 VARDA,D,20091124,0.65,0.68,0.6,0.61,10849 VARG,D,20091124,0,0,0,0.85,0 VARNH,D,20091124,0.16,0.16,0.16,0.16,1000 VELL,D,20091124,0.76,0.76,0.71,0.72,91140 VIS,D,20091124,0,0,0,1.38,0 VIVART,D,20091124,20.11,20.99,20.11,20.47,477 VIVER,D,20091124,0.8,0.8,0.8,0.8,10 VOSYS,D,20091124,1.81,1.81,1.81,1.81,200 VOVOS,D,20091124,4.31,4.4,4.11,4.11,196370 XAKO,D,20091124,1.59,1.61,1.55,1.56,34409 XYLEK,D,20091124,0.59,0.59,0.59,0.59,10 XYLEP,D,20091124,0.56,0.56,0.56,0.56,10 YALCO,D,20091124,0.5,0.52,0.5,0.52,60 ZAMP,D,20091124,9.16,9.7,9.16,9.3,3672 ZENON,D,20091124,1.32,1.32,1.3,1.31,4770 ,,,,,,, GD,D,20091124,2438.91,2463.42,2413.68,2428.54,25824048 FTSE,D,20091124,1287.12,1302.18,1271.77,1279.26,0 FTSEA,D,20091124,2893.19,2909.94,2849.61,2864.45,0 FTSEM,D,20091124,2745.28,2753.79,2722.27,2740.07,0 FTSES,D,20091124,447.93,448.66,443.16,443.75,0 DAS,D,20091124,1731.47,1765.87,1697.07,1742.93,0 DTX,D,20091124,1283,1286.15,1242.46,1249.51,0 FTSEI,D,20091124,3389.15,3408.75,3337.53,3355.07,0 DBP,D,20091124,3503.91,3571.78,3476,3571.78,0 DEM,D,20091124,3241.03,3251.1,3159.94,3208.6,0 DKY,D,20091124,3566.83,3658.05,3525.62,3558.45,0 DME,D,20091124,3288.77,3360.25,3211.31,3247.87,0 DPA,D,20091124,3165.08,3202.27,3118.16,3167.26,0 DPO,D,20091124,4244.99,4244.99,4164.75,4209.11,0 DPY,D,20091124,3231.1,3271.21,3184.92,3271.21,0 DTA,D,20091124,3021.79,3028.47,2939.28,2944.07,0 DTL,D,20091124,2862.67,2934.24,2843.4,2934.24,0 DTR,D,20091124,3215.42,3240.75,3155.51,3173.02,0 DTP,D,20091124,5592.91,5726.46,5552.39,5595.86,0 DYG,D,20091124,4680.38,4693.35,4507.55,4606.75,0 DKO,D,20091124,4140.62,4140.62,4054.9,4058.33,0 DXM,D,20091124,7717.39,7910.46,7633.46,7789.65,0 DTY,D,20091124,4615.4,4670.5,4546.21,4558.86,0 DYKT,D,20091124,0,0,0,0,0