,,,,,,, AAAK,D,20091125,0,0,0,13.2,0 AAAP,D,20091125,0,0,0,12.1,0 AEGEK,D,20091125,1.03,1.06,1.02,1.04,42268 AEGN,D,20091125,3.75,3.75,3.65,3.7,7483 AGRAS,D,20091125,1.5,1.5,1.45,1.48,5740 AGRI,D,20091125,1.36,1.36,1.32,1.33,330 AIOLC,D,20091125,1.74,1.75,1.69,1.75,1251 AKRIT,D,20091125,0.7,0.76,0.7,0.75,151 ALAPIS,D,20091125,0.49,0.49,0.46,0.48,23302591 ALCO,D,20091125,0.46,0.47,0.45,0.46,38511 ALKA,D,20091125,2.56,2.63,2.55,2.55,846 ALMY,D,20091125,0.98,0.98,0.95,0.95,35332 ALPHA,D,20091125,9.84,9.87,8.95,9.43,6300456 ALSIN,D,20091125,0.75,0.75,0.75,0.75,1000 ALTEC,D,20091125,0.16,0.17,0.15,0.16,254562 ALTER,D,20091125,2.31,2.32,2.18,2.2,1375 ANDRO,D,20091125,1.28,1.28,1.26,1.27,7663 ANEK,D,20091125,0.72,0.72,0.67,0.68,383439 ANEP,D,20091125,2.45,2.59,2.45,2.59,400 ANEPO,D,20091125,0,0,0,1.5,0 ARBA,D,20091125,4.97,4.97,4.81,4.83,9273 ASCO,D,20091125,0.77,0.77,0.75,0.76,5750 ASPT,D,20091125,1,1,0.9,0.91,182143 ASTAK,D,20091125,7.5,7.69,7.45,7.51,1727 ASTIR,D,20091125,3.86,3.98,3.85,3.89,1890 ATE,D,20091125,1.7,1.7,1.59,1.61,1150840 ATEK,D,20091125,0,0,0,1.61,0 ATERM,D,20091125,0.17,0.17,0.16,0.17,34587 ATHINA,D,20091125,0.76,0.83,0.76,0.82,107 ATLA,D,20091125,0.95,0.95,0.86,0.86,3562 ATTICA,D,20091125,1.71,1.72,1.67,1.7,16654 ATTIK,D,20091125,0.5,0.5,0.46,0.49,92436 AVAX,D,20091125,3.3,3.3,3.05,3.1,32633 AVE,D,20091125,0.64,0.66,0.62,0.65,12050 AXON,D,20091125,0.83,0.83,0.8,0.81,8458 BALK,D,20091125,0.94,0.94,0.92,0.94,6700 BASIK,D,20091125,0,0,0,36,0 BELA,D,20091125,9.29,9.29,8.68,8.68,83448 BELAAM,D,20091125,8.5,8.5,8.5,8.5,103 BIOKA,D,20091125,0.86,0.88,0.85,0.86,1770 BIOSK,D,20091125,0.21,0.21,0.21,0.21,82266 BIOT,D,20091125,0.31,0.31,0.29,0.3,452405 BIOX,D,20091125,4.4,4.44,4.11,4.25,171705 BOC,D,20091125,5.11,5.11,4.65,4.86,3866264 BOX,D,20091125,1.63,1.67,1.61,1.67,650 BYTE,D,20091125,0.9,1,0.89,0.97,10200 CENTR,D,20091125,0.85,0.86,0.8,0.82,106975 COMP,D,20091125,0.13,0.14,0.13,0.13,15110 CPI,D,20091125,0.25,0.25,0.25,0.25,4395 CRETA,D,20091125,8,8,7.25,7.71,2480 CYCL,D,20091125,0.72,0.74,0.7,0.73,21470 DAIOS,D,20091125,7,7,6.95,6.95,150 DIAS,D,20091125,0.67,0.68,0.66,0.66,127139 DIFF,D,20091125,1.53,1.54,1.46,1.51,13419 DION,D,20091125,0.44,0.44,0.42,0.42,307009 DOL,D,20091125,2.01,2.04,1.93,1.97,45863 DOMIK,D,20091125,1.22,1.29,1.14,1.22,43717 DROME,D,20091125,0.6,0.64,0.57,0.58,78391 DROUK,D,20091125,0.6,0.6,0.6,0.6,900 DUR,D,20091125,1.35,1.35,1.35,1.35,300 EDRA,D,20091125,0.3,0.3,0.28,0.3,68571 EDRIP,D,20091125,0.73,0.8,0.73,0.79,18795 EEEK,D,20091125,15.3,15.5,14.41,15.12,923501 EGNAK,D,20091125,2,2,1.85,1.95,2865 EKTER,D,20091125,0.72,0.72,0.7,0.7,2020 ELATH,D,20091125,2.8,2.82,2.8,2.82,546 ELBA,D,20091125,1.84,1.84,1.65,1.76,9781 ELBE,D,20091125,0.98,1,0.98,0.98,10030 ELBI,D,20091125,0.51,0.51,0.51,0.51,1000 ELBIO,D,20091125,0,0,0,2.16,0 ELCAN,D,20091125,8.48,8.49,8.48,8.49,100 ELFIK,D,20091125,0,0,0,0.56,0 ELFIS,D,20091125,0.13,0.13,0.12,0.12,35848 ELGEK,D,20091125,0.78,0.8,0.76,0.79,6636 ELIN,D,20091125,2.26,2.26,2.16,2.23,7960 ELINE,D,20091125,0,0,0,1.09,0 ELKA,D,20091125,1.5,1.5,1.44,1.47,3457 ELLAKTOR,D,20091125,5.99,6,5.66,5.7,571849 ELME,D,20091125,0,0,0,1.6,0 ELPE,D,20091125,8.05,8.28,8.05,8.11,264844 ELSTR,D,20091125,0.55,0.56,0.54,0.55,27068 ELTON,D,20091125,0.62,0.62,0.59,0.61,15854 ELTRK,D,20091125,2.81,2.81,2.81,2.81,350 ELYF,D,20091125,0.45,0.46,0.43,0.46,1052 EMDKO,D,20091125,0,0,0,0.09,0 EMDPO,D,20091125,0,0,0,0.14,0 EPIL,D,20091125,0.37,0.4,0.37,0.4,16370 ETE,D,20091125,23,23.15,21.25,22,6069027 ETEM,D,20091125,0.7,0.71,0.68,0.69,12745 EUBRK,D,20091125,1.27,1.27,1.06,1.17,163 EUPIC,D,20091125,0.62,0.62,0.56,0.58,15571 EUPRO,D,20091125,8.17,8.24,8,8.1,14761 EUROB,D,20091125,9.2,9.2,8.37,8.92,3958072 EUROC,D,20091125,2.43,2.44,2.38,2.43,12370 EUROM,D,20091125,4.88,4.88,4.88,4.88,1000 EUROS,D,20091125,0,0,0,0.21,0 EVROF,D,20091125,0.84,0.84,0.7,0.73,5276 EXAE,D,20091125,8.74,8.74,8.2,8.55,390900 EYAPS,D,20091125,4.54,4.57,4.36,4.4,25145 EYDAP,D,20091125,6,6,5.62,5.9,27546 FGE,D,20091125,1.22,1.23,1.22,1.22,460 FIDO,D,20091125,0.35,0.4,0.35,0.4,238 FIER,D,20091125,0.29,0.3,0.26,0.27,3300 FLEXO,D,20091125,7.9,7.9,7.9,7.9,300 FOLLI,D,20091125,15.75,15.8,15.11,15.68,89934 FORTH,D,20091125,1.11,1.13,1.04,1.11,907216 FOYRK,D,20091125,9.84,9.84,9.4,9.4,417976 FRIGO,D,20091125,7.5,7.5,7.01,7.2,55132 GEBKA,D,20091125,0.38,0.39,0.38,0.38,26535 GEKTERNA,D,20091125,6,6.02,5.75,5.82,194615 GMF,D,20091125,0.43,0.43,0.4,0.42,10930 HAIDE,D,20091125,1.32,1.32,1.21,1.28,8889 HATZK,D,20091125,0.4,0.41,0.38,0.39,111608 HDF,D,20091125,5.83,5.83,5.6,5.73,11303 HKRAN,D,20091125,0,0,0,0.5,0 HOL,D,20091125,1.28,1.37,1.2,1.26,25036 HRAK,D,20091125,6.23,6.23,6,6.06,1300 HSI,D,20091125,1.27,1.27,1.15,1.18,20470 HTO,D,20091125,10.68,10.7,10.44,10.62,1787696 HYGEIA,D,20091125,1.97,1.97,1.81,1.85,150131 IASO,D,20091125,3.81,3.81,3.76,3.79,6680 IATR,D,20091125,1.44,1.44,1.33,1.35,80623 IDER,D,20091125,1.01,1.01,0.97,0.97,677 IKONA,D,20091125,0.16,0.16,0.15,0.16,2100 IKTIN,D,20091125,0.67,0.67,0.65,0.65,14160 ILYDA,D,20091125,0.78,0.78,0.74,0.78,11600 IMAKO,D,20091125,0,0,0,1.17,0 IMPE,D,20091125,0.76,0.76,0.7,0.7,30967 INFO,D,20091125,0.37,0.37,0.37,0.37,30 INKAT,D,20091125,0.77,0.77,0.7,0.71,165720 INLOT,D,20091125,3.96,3.98,3.74,3.84,645553 INTEK,D,20091125,0.87,0.92,0.85,0.85,6521 INTEP,D,20091125,0,0,0,8.26,0 INTERFISH,D,20091125,0.34,0.34,0.3,0.3,499 INTET,D,20091125,0.81,0.83,0.78,0.81,8176 INTRK,D,20091125,1.26,1.27,1.16,1.16,401811 IOKA,D,20091125,0,0,0,13.9,0 IPPOK,D,20091125,0,0,0,0.32,0 KAMP,D,20091125,1.33,1.33,1.29,1.33,2954 KANAK,D,20091125,1.29,1.35,1.29,1.35,2550 KARD,D,20091125,0.36,0.43,0.36,0.41,605841 KARE,D,20091125,60,60,60,60,400 KARTZ,D,20091125,1.52,1.52,1.38,1.44,54 KATHI,D,20091125,4.86,4.9,4.86,4.88,2274 KEKR,D,20091125,3.72,3.99,3.6,3.69,2576 KEPEN,D,20091125,0.98,0.98,0.98,0.98,500 KERAL,D,20091125,0,0,0,0.83,0 KLEM,D,20091125,2.31,2.39,2.31,2.37,6650 KLM,D,20091125,2.85,2.95,2.76,2.77,48743 KLONK,D,20091125,0.09,0.09,0.09,0.09,5200 KLONP,D,20091125,0.08,0.08,0.08,0.08,3205 KMOL,D,20091125,1.02,1.07,0.94,1,19588 KORDE,D,20091125,0,0,0,0.46,0 KORRES,D,20091125,6.73,6.94,6.72,6.72,1022 KOUM,D,20091125,0.43,0.44,0.43,0.44,12672 KREKA,D,20091125,0.87,0.87,0.81,0.84,16950 KRI,D,20091125,1.38,1.38,1.34,1.35,3908 KTILA,D,20091125,0.8,0.9,0.8,0.85,15920 KYLO,D,20091125,2,2,2,2,29000 KYRI,D,20091125,0.48,0.5,0.46,0.47,8470 KYRM,D,20091125,1.03,1.03,0.96,0.99,29602 KYSA,D,20091125,3.68,3.7,3.68,3.7,400 LAMDA,D,20091125,7.55,7.55,7.28,7.31,5996 LAMPS,D,20091125,20.95,20.95,20.95,20.95,200 LANAC,D,20091125,0.76,0.76,0.68,0.68,10600 LAVI,D,20091125,1.12,1.12,0.99,1.01,362198 LEBEK,D,20091125,0.69,0.7,0.67,0.7,4463 LEBEP,D,20091125,0.64,0.64,0.64,0.64,10 LIBE,D,20091125,0.47,0.5,0.45,0.46,10478 LIVAN,D,20091125,0.62,0.62,0.59,0.59,10325 LODIS,D,20091125,3.08,3.08,3.08,3.08,1944 LOGISMOS,D,20091125,0,0,0,0.46,0 LYK,D,20091125,1.46,1.47,1.42,1.43,4194 MAIK,D,20091125,0.36,0.36,0.31,0.34,80955 MARAC,D,20091125,0,0,0,0.39,0 MARFB,D,20091125,2.65,2.67,2.47,2.48,6829576 MATHIO,D,20091125,0.72,0.77,0.7,0.74,9950 MAXIM,D,20091125,0.09,0.09,0.09,0.09,15160 MEDIC,D,20091125,3.6,3.86,3.6,3.86,103 MERKO,D,20091125,4,4.02,4,4,2136 METKK,D,20091125,9.8,9.8,9.31,9.63,69468 MEVA,D,20091125,1.35,1.35,1.23,1.25,12430 MHXAK,D,20091125,1.31,1.35,1.23,1.26,382323 MHXAP,D,20091125,1.04,1.04,0.98,0.98,35951 MIG,D,20091125,2.4,2.41,2.31,2.38,2082366 MIGRE,D,20091125,4.07,4.08,4.05,4.06,10940 MIN,D,20091125,1.58,1.58,1.4,1.4,604 MINOA,D,20091125,3.32,3.32,3.19,3.28,402 MLS,D,20091125,2.34,2.35,2.23,2.25,167870 MOCHL,D,20091125,0.18,0.19,0.16,0.18,213299 MODA,D,20091125,0.65,0.65,0.63,0.63,4820 MOH,D,20091125,10.92,11.05,10.5,10.7,186108 MOTO,D,20091125,1.8,1.85,1.74,1.79,779 MOYZK,D,20091125,0.42,0.46,0.41,0.44,7239 MPENK,D,20091125,3.02,3.19,2.99,3.19,3700 MPITR,D,20091125,0.96,0.99,0.87,0.9,2393 MPK,D,20091125,0.2,0.21,0.2,0.2,13001 MPP,D,20091125,0,0,0,0.31,0 MYTIL,D,20091125,5.5,5.54,5.15,5.47,332957 NAFT,D,20091125,0.73,0.78,0.72,0.75,5730 NAKAS,D,20091125,1.57,1.69,1.57,1.69,310 NAYP,D,20091125,0.35,0.35,0.34,0.35,4245 NEORS,D,20091125,1.14,1.15,1,1.02,16108 NEWS,D,20091125,0.73,0.74,0.7,0.71,19658 NIKAS,D,20091125,0,0,0,1.41,0 NIR,D,20091125,0.67,0.68,0.63,0.66,272262 NUTRIART,D,20091125,0.5,0.5,0.45,0.49,22284 OLKAT,D,20091125,0,0,0,1.5,0 OLTH,D,20091125,13.11,13.56,12.76,12.81,6867 OLYMP,D,20091125,0.34,0.34,0.31,0.32,330760 OPAP,D,20091125,16.65,16.9,16.43,16.5,2039613 OTOEL,D,20091125,1.95,1.95,1.84,1.86,25395 PAIR,D,20091125,0.82,0.82,0.73,0.79,4104 PARN,D,20091125,1.69,1.72,1.54,1.57,48170 PASAL,D,20091125,1.34,1.34,1.28,1.29,11920 PEGAS,D,20091125,2.56,2.56,2.53,2.56,3520 PERS,D,20091125,0.94,0.94,0.94,0.94,2 PETRO,D,20091125,0,0,0,3.55,0 PETZK,D,20091125,0.49,0.49,0.44,0.48,49933 PLAIS,D,20091125,4.98,4.98,4.8,4.8,3175 PLAKR,D,20091125,3.65,3.65,3.62,3.63,1582 PLAS,D,20091125,0.13,0.13,0.13,0.13,1000 PLAT,D,20091125,0.76,0.8,0.76,0.78,44635 PPA,D,20091125,15.98,15.98,15,15.62,6150 PPC,D,20091125,13.93,14.04,13.51,13.8,934412 PRAXC,D,20091125,0,0,0,0.69,0 PRAXP,D,20091125,0,0,0,0.6,0 PRD,D,20091125,0.32,0.32,0.28,0.3,30840 PRESD,D,20091125,0,0,0,8.41,0 PRO,D,20091125,1.88,1.9,1.7,1.79,678087 PROF,D,20091125,0.89,0.9,0.89,0.89,3534 PROFK,D,20091125,0.51,0.51,0.51,0.51,10 PSYST,D,20091125,0.24,0.24,0.24,0.24,5000 QUAL,D,20091125,0,0,0,0.24,0 QUEST,D,20091125,1.53,1.53,1.45,1.49,38345 RAIN,D,20091125,1.46,1.46,1.46,1.46,55 REV,D,20091125,0.94,0.94,0.89,0.91,5870 RIDE,D,20091125,0.3,0.34,0.29,0.33,22445 RILK,D,20091125,3.33,3.59,3.33,3.59,103 SANYO,D,20091125,0.29,0.29,0.27,0.28,56112 SAR,D,20091125,4.81,4.81,4.6,4.79,47620 SATOK,D,20091125,0.43,0.44,0.4,0.42,65637 SCIENS,D,20091125,0.65,0.69,0.63,0.67,155607 SELMK,D,20091125,0.55,0.56,0.52,0.53,100701 SELO,D,20091125,0.62,0.63,0.59,0.62,36113 SFA,D,20091125,1.06,1.12,1.04,1.1,6620 SIDE,D,20091125,5.39,5.65,5.31,5.39,94670 SIDMA,D,20091125,1.73,1.73,1.62,1.7,1910 SOLK,D,20091125,1.57,1.62,1.54,1.57,155172 SPACE,D,20091125,0.54,0.58,0.53,0.55,6700 SPID,D,20091125,0.26,0.26,0.22,0.25,20403 SPIR,D,20091125,0.69,0.69,0.62,0.65,252 SPRDER,D,20091125,1.36,1.36,1.26,1.29,103461 TATT,D,20091125,1.8,1.8,1.68,1.69,102286 TEGO,D,20091125,0.45,0.45,0.43,0.43,2021 TEKDO,D,20091125,0.44,0.44,0.44,0.44,600 TELET,D,20091125,4.32,4.32,4.32,4.32,16 TELL,D,20091125,48.9,49,47.43,47.6,13986 TEMP,D,20091125,4.6,4.61,4.57,4.59,58122 TENERGY,D,20091125,5.85,5.89,5.68,5.89,71120 TEXT,D,20091125,0,0,0,0.18,0 TGEN,D,20091125,0.84,0.84,0.78,0.8,1719242 TITK,D,20091125,20.82,21.18,20.08,20.1,178120 TITP,D,20091125,14.01,14.2,14,14.02,1951 TPEIR,D,20091125,10.2,10.22,9.18,9.48,4322805 TRASTOR,D,20091125,1.34,1.34,1.3,1.34,30366 TSOUK,D,20091125,0,0,0,0.21,0 TT,D,20091125,4.4,4.42,4.15,4.16,928276 UTEX,D,20091125,0.06,0.07,0.06,0.06,63298 VARDA,D,20091125,0.62,0.63,0.6,0.63,1247 VARG,D,20091125,0.85,0.88,0.85,0.88,31 VARNH,D,20091125,0,0,0,0.16,0 VELL,D,20091125,0.73,0.74,0.7,0.72,44640 VIS,D,20091125,0,0,0,1.38,0 VIVART,D,20091125,20.47,20.47,20.45,20.46,198 VIVER,D,20091125,0.72,0.78,0.72,0.73,4503 VOSYS,D,20091125,1.83,1.83,1.83,1.83,2 VOVOS,D,20091125,4.2,4.21,3.88,3.9,435873 XAKO,D,20091125,1.57,1.6,1.43,1.48,54740 XYLEK,D,20091125,0,0,0,0.59,0 XYLEP,D,20091125,0.59,0.59,0.59,0.59,10 YALCO,D,20091125,0.53,0.53,0.49,0.5,2710 ZAMP,D,20091125,9.34,9.66,8.93,9.45,4085 ZENON,D,20091125,1.29,1.29,1.29,1.29,1460 GD,D,20091125,2440.71,2442.68,2327.65,2372.61,62519468 FTSE,D,20091125,1287.06,1288.05,1216.11,1243.63,0 FTSEA,D,20091125,2864.43,2882.62,2726.13,2784.38,0 FTSEM,D,20091125,2746.64,2748.35,2627.41,2663.26,0 FTSES,D,20091125,443.55,444.04,424.25,429.61,0 DAS,D,20091125,1742.93,1742.93,1662.67,1697.07,0 DTX,D,20091125,1248.69,1254.72,1200.58,1203.23,0 FTSEI,D,20091125,3374.21,3376.26,3192.48,3261.24,0 DBP,D,20091125,3571.78,3591.15,3423.77,3484.9,0 DEM,D,20091125,3210.86,3219.99,3069.06,3132.92,0 DKY,D,20091125,3558.73,3618.31,3459.1,3466.36,0 DME,D,20091125,3247.87,3247.87,3064.73,3118.3,0 DPA,D,20091125,3167.26,3228.84,3142.2,3162.05,0 DPO,D,20091125,4209.11,4254.86,4047.05,4081.23,0 DPY,D,20091125,3271.21,3314.89,3120.8,3237.31,0 DTA,D,20091125,2944.07,3016.3,2944.07,2967.24,0 DTL,D,20091125,2939.74,2942.5,2876.44,2923.23,0 DTR,D,20091125,3173.02,3192.53,2938.4,3041.87,0 DTP,D,20091125,5595.86,5664.64,5276.74,5526.2,0 DYG,D,20091125,4606.75,4606.75,4238.25,4394.41,0 DKO,D,20091125,4061.47,4084.23,3919.02,4017.02,0 DXM,D,20091125,7789.65,7935.06,7505.93,7794.19,0 DTY,D,20091125,4557.74,4602.68,4410.78,4522.9,0 DYKT,D,20091125,0,0,0,0,0