,,,,,,, AAAK,D,20091127,0,0,0,13.2,0 AAAP,D,20091127,0,0,0,12.1,0 AEGEK,D,20091127,1.27,1.41,1.27,1.38,78318 AEGN,D,20091127,3,3.65,3,3.44,79795 AGRAS,D,20091127,1.3,1.37,1.28,1.32,39558 AGRI,D,20091127,1.12,1.25,1.12,1.22,3615 AIOLC,D,20091127,1.6,1.69,1.53,1.69,2160 AKRIT,D,20091127,0.7,0.7,0.65,0.69,415 ALAPIS,D,20091127,0.43,0.46,0.42,0.46,14463570 ALCO,D,20091127,0.42,0.44,0.39,0.44,48162 ALKA,D,20091127,2.5,2.59,2.4,2.5,8029 ALMY,D,20091127,0.91,0.97,0.9,0.94,11071 ALPHA,D,20091127,8.33,9.12,8.32,8.7,5607153 ALSIN,D,20091127,0.79,0.79,0.79,0.79,500 ALTEC,D,20091127,0.15,0.16,0.15,0.15,109797 ALTER,D,20091127,2.2,2.2,2.1,2.14,1924 ANDRO,D,20091127,1.24,1.24,1.17,1.23,12199 ANEK,D,20091127,0.64,0.69,0.62,0.69,313751 ANEP,D,20091127,0,0,0,2.6,0 ANEPO,D,20091127,1.5,1.5,1.5,1.5,365 ARBA,D,20091127,4.51,4.86,4.51,4.8,17332 ASCO,D,20091127,0.73,0.77,0.73,0.75,16260 ASPT,D,20091127,0.82,0.89,0.77,0.85,332918 ASTAK,D,20091127,7.52,7.52,7.52,7.52,1170 ASTIR,D,20091127,3.76,3.8,3.76,3.77,5207 ATE,D,20091127,1.39,1.59,1.39,1.46,2187314 ATEK,D,20091127,0,0,0,1.61,0 ATERM,D,20091127,0.16,0.16,0.15,0.15,19880 ATHINA,D,20091127,0.89,0.92,0.89,0.91,40 ATLA,D,20091127,0.85,0.85,0.77,0.8,2556 ATTICA,D,20091127,1.63,1.68,1.63,1.65,7723 ATTIK,D,20091127,0.44,0.47,0.43,0.46,173304 AVAX,D,20091127,2.7,2.93,2.7,2.93,30792 AVE,D,20091127,0.61,0.66,0.6,0.65,56387 AXON,D,20091127,0.76,0.77,0.7,0.74,124970 BALK,D,20091127,0.85,0.91,0.85,0.88,27815 BASIK,D,20091127,0,0,0,36,0 BELA,D,20091127,8.35,8.41,7.92,8.4,135128 BELAAM,D,20091127,0,0,0,8.5,0 BIOKA,D,20091127,0.82,0.84,0.81,0.81,5005 BIOSK,D,20091127,0.21,0.21,0.21,0.21,66265 BIOT,D,20091127,0.29,0.3,0.28,0.3,2152014 BIOX,D,20091127,4.1,4.2,3.93,4.18,121687 BOC,D,20091127,4.12,4.58,4.11,4.5,4220952 BOX,D,20091127,1.53,1.53,1.53,1.53,100 BYTE,D,20091127,0.89,0.93,0.89,0.91,2440 CENTR,D,20091127,0.78,0.83,0.75,0.8,94421 COMP,D,20091127,0,0,0,0.12,0 CPI,D,20091127,0.27,0.27,0.27,0.27,2 CRETA,D,20091127,7,7.1,6.57,7.05,732 CYCL,D,20091127,0.68,0.71,0.68,0.69,19557 DAIOS,D,20091127,6.7,7.12,6.5,6.77,1380 DIAS,D,20091127,0.62,0.67,0.62,0.66,33312 DIFF,D,20091127,1.45,1.5,1.45,1.49,8432 DION,D,20091127,0.39,0.43,0.39,0.41,159640 DOL,D,20091127,1.81,1.92,1.78,1.9,38802 DOMIK,D,20091127,1.1,1.17,1.03,1.13,40920 DROME,D,20091127,0.51,0.56,0.51,0.52,57884 DROUK,D,20091127,0,0,0,0.6,0 DUR,D,20091127,0,0,0,1.35,0 EDRA,D,20091127,0.28,0.29,0.27,0.28,20455 EDRIP,D,20091127,0.73,0.78,0.72,0.74,30485 EEEK,D,20091127,14.12,15.1,13.7,14.2,683539 EGNAK,D,20091127,1.76,1.82,1.76,1.78,6700 EKTER,D,20091127,0.68,0.69,0.68,0.68,3890 ELATH,D,20091127,2.72,2.72,2.72,2.72,84 ELBA,D,20091127,1.57,1.65,1.48,1.61,53447 ELBE,D,20091127,0.86,0.97,0.86,0.94,11470 ELBI,D,20091127,0,0,0,0.51,0 ELBIO,D,20091127,2,2,2,2,100 ELCAN,D,20091127,0,0,0,8.49,0 ELFIK,D,20091127,0,0,0,0.56,0 ELFIS,D,20091127,0.11,0.12,0.11,0.12,15000 ELGEK,D,20091127,0.72,0.8,0.7,0.78,30881 ELIN,D,20091127,2.23,2.33,2.1,2.16,22447 ELINE,D,20091127,1.19,1.19,1.19,1.19,10 ELKA,D,20091127,1.24,1.4,1.24,1.34,17095 ELLAKTOR,D,20091127,5.14,5.44,5.13,5.25,356305 ELME,D,20091127,0,0,0,1.6,0 ELPE,D,20091127,7.92,8.2,7.7,7.91,177571 ELSTR,D,20091127,0.53,0.55,0.52,0.54,47435 ELTON,D,20091127,0.59,0.6,0.58,0.58,5360 ELTRK,D,20091127,2.77,2.77,2.51,2.76,1090 ELYF,D,20091127,0.43,0.44,0.43,0.44,688 EMDKO,D,20091127,0.1,0.1,0.1,0.1,4500 EMDPO,D,20091127,0,0,0,0.14,0 EPIL,D,20091127,0.34,0.38,0.34,0.38,13380 ETE,D,20091127,19.5,21.1,19.4,20.11,5922394 ETEM,D,20091127,0.66,0.67,0.65,0.66,12120 EUBRK,D,20091127,1.22,1.22,1.07,1.16,1103744 EUPIC,D,20091127,0.51,0.55,0.51,0.53,19388 EUPRO,D,20091127,7.52,7.96,7.52,7.8,8701 EUROB,D,20091127,8,8.83,7.92,8.6,3362657 EUROC,D,20091127,2.34,2.46,2.31,2.43,11900 EUROM,D,20091127,4.8,4.8,4.72,4.73,1300 EUROS,D,20091127,0.2,0.21,0.2,0.21,108 EVROF,D,20091127,0.7,0.7,0.68,0.7,5080 EXAE,D,20091127,7.7,8.28,7.43,8.12,418973 EYAPS,D,20091127,4.1,4.31,4.1,4.25,45445 EYDAP,D,20091127,5.35,5.6,5.35,5.51,36196 FGE,D,20091127,1.06,1.19,1.06,1.18,4867 FIDO,D,20091127,0.36,0.39,0.36,0.38,4336 FIER,D,20091127,0.25,0.25,0.25,0.25,300 FLEXO,D,20091127,7.69,7.87,7.69,7.87,4207 FOLLI,D,20091127,15.11,15.9,14.7,15.9,51172 FORTH,D,20091127,1.11,1.16,1.07,1.1,429006 FOYRK,D,20091127,8.85,9.23,8.85,9.14,220642 FRIGO,D,20091127,6.21,7.07,6.21,7.07,28784 GEBKA,D,20091127,0.34,0.38,0.34,0.37,57899 GEKTERNA,D,20091127,5.24,5.9,5.24,5.9,336348 GMF,D,20091127,0.38,0.41,0.36,0.4,17559 HAIDE,D,20091127,1.06,1.19,1.06,1.19,2684 HATZK,D,20091127,0.34,0.37,0.34,0.35,127395 HDF,D,20091127,5.4,5.65,5.4,5.63,6330 HKRAN,D,20091127,0,0,0,0.5,0 HOL,D,20091127,1.23,1.29,1.23,1.23,4890 HRAK,D,20091127,5.95,5.95,5.92,5.92,441 HSI,D,20091127,1.06,1.14,1.04,1.05,172321 HTO,D,20091127,10.1,10.81,10.09,10.7,2943397 HYGEIA,D,20091127,1.61,1.78,1.61,1.71,127592 IASO,D,20091127,3.48,3.58,3.4,3.44,49245 IATR,D,20091127,1.25,1.34,1.22,1.3,86515 IDER,D,20091127,0.95,0.95,0.95,0.95,231 IKONA,D,20091127,0.17,0.17,0.17,0.17,500 IKTIN,D,20091127,0.62,0.65,0.6,0.64,22710 ILYDA,D,20091127,0.74,0.8,0.72,0.78,62809 IMAKO,D,20091127,1.17,1.17,1.17,1.17,2342 IMPE,D,20091127,0.61,0.66,0.59,0.64,89570 INFO,D,20091127,0.36,0.36,0.36,0.36,60 INKAT,D,20091127,0.63,0.72,0.63,0.7,182106 INLOT,D,20091127,3.5,3.8,3.5,3.68,531138 INTEK,D,20091127,0.85,0.86,0.78,0.85,6760 INTEP,D,20091127,0,0,0,8.26,0 INTERFISH,D,20091127,0.32,0.32,0.31,0.31,2030 INTET,D,20091127,0.76,0.8,0.75,0.77,18960 INTRK,D,20091127,1.03,1.16,1.03,1.05,795119 IOKA,D,20091127,13.9,13.9,13.9,13.9,100 IPPOK,D,20091127,0,0,0,0.32,0 KAMP,D,20091127,1.27,1.31,1.27,1.31,5617 KANAK,D,20091127,1.37,1.37,1.34,1.34,601 KARD,D,20091127,0.41,0.44,0.39,0.43,129396 KARE,D,20091127,60,60,60,60,400 KARTZ,D,20091127,1.3,1.41,1.3,1.41,90 KATHI,D,20091127,4.74,4.88,4.74,4.88,2870 KEKR,D,20091127,3.52,3.52,3.43,3.47,351 KEPEN,D,20091127,0,0,0,0.9,0 KERAL,D,20091127,0,0,0,0.83,0 KLEM,D,20091127,2.12,2.39,2.11,2.37,9544 KLM,D,20091127,2.51,2.6,2.34,2.55,39991 KLONK,D,20091127,0.09,0.09,0.08,0.08,105000 KLONP,D,20091127,0.09,0.09,0.08,0.08,9600 KMOL,D,20091127,0.97,1,0.95,1,7487 KORDE,D,20091127,0.47,0.48,0.47,0.48,2692 KORRES,D,20091127,6.43,6.99,6.42,6.96,2556 KOUM,D,20091127,0.4,0.43,0.4,0.41,21860 KREKA,D,20091127,0.78,0.81,0.76,0.79,21522 KRI,D,20091127,1.39,1.39,1.39,1.39,200 KTILA,D,20091127,0.85,0.85,0.75,0.83,53214 KYLO,D,20091127,1.95,2,1.95,1.99,12952 KYRI,D,20091127,0.44,0.47,0.43,0.46,23222 KYRM,D,20091127,0.88,0.9,0.81,0.84,18020 KYSA,D,20091127,0,0,0,3.73,0 LAMDA,D,20091127,7,7.19,6.95,7.19,4112 LAMPS,D,20091127,20.4,20.94,20.4,20.56,325 LANAC,D,20091127,0.69,0.7,0.68,0.69,9896 LAVI,D,20091127,0.88,1.03,0.88,1,215257 LEBEK,D,20091127,0.63,0.65,0.58,0.64,4762 LEBEP,D,20091127,0.6,0.6,0.58,0.58,2590 LIBE,D,20091127,0.41,0.41,0.41,0.41,30 LIVAN,D,20091127,0.55,0.57,0.54,0.55,16140 LODIS,D,20091127,3.08,3.08,3.08,3.08,30986 LOGISMOS,D,20091127,0,0,0,0.46,0 LYK,D,20091127,1.38,1.4,1.32,1.4,14360 MAIK,D,20091127,0.34,0.36,0.34,0.35,83315 MARAC,D,20091127,0,0,0,0.39,0 MARFB,D,20091127,2.03,2.32,2.02,2.24,11651195 MATHIO,D,20091127,0.74,0.76,0.72,0.75,3000 MAXIM,D,20091127,0.09,0.1,0.09,0.1,13050 MEDIC,D,20091127,3.38,3.38,3.17,3.31,440 MERKO,D,20091127,0,0,0,4,0 METKK,D,20091127,8.77,9.5,8.77,9.35,58738 MEVA,D,20091127,1.2,1.2,1.08,1.1,44145 MHXAK,D,20091127,1.11,1.24,1.1,1.22,485066 MHXAP,D,20091127,0.92,1,0.91,0.98,74356 MIG,D,20091127,2.03,2.2,1.95,2.11,3859646 MIGRE,D,20091127,4.02,4.04,4.02,4.02,5482 MIN,D,20091127,0,0,0,1.52,0 MINOA,D,20091127,3.3,3.43,3.2,3.4,3450 MLS,D,20091127,1.99,2.13,1.95,2.09,212230 MOCHL,D,20091127,0.17,0.18,0.17,0.18,97408 MODA,D,20091127,0.63,0.63,0.61,0.62,1090 MOH,D,20091127,10.4,10.63,9.88,10.6,128366 MOTO,D,20091127,1.67,1.79,1.67,1.78,191 MOYZK,D,20091127,0.44,0.49,0.44,0.49,2779 MPENK,D,20091127,3.15,3.19,3.15,3.19,462 MPITR,D,20091127,0.9,0.92,0.85,0.86,2270 MPK,D,20091127,0.2,0.2,0.19,0.2,1540 MPP,D,20091127,0,0,0,0.31,0 MYTIL,D,20091127,4.86,5.18,4.8,4.99,457387 NAFT,D,20091127,0.71,0.75,0.7,0.75,11010 NAKAS,D,20091127,1.65,1.65,1.61,1.65,1020 NAYP,D,20091127,0.33,0.33,0.32,0.32,9000 NEORS,D,20091127,1.04,1.04,0.99,0.99,7472 NEWS,D,20091127,0.67,0.69,0.65,0.68,28530 NIKAS,D,20091127,0,0,0,1.41,0 NIR,D,20091127,0.57,0.64,0.56,0.63,441357 NUTRIART,D,20091127,0.45,0.48,0.45,0.46,15813 OLKAT,D,20091127,0,0,0,1.5,0 OLTH,D,20091127,12.1,12.65,12.1,12.53,7387 OLYMP,D,20091127,0.31,0.32,0.31,0.31,326416 OPAP,D,20091127,16,16.41,15.88,16,854367 OTOEL,D,20091127,1.82,1.91,1.76,1.87,7141 PAIR,D,20091127,0.78,0.78,0.78,0.78,2 PARN,D,20091127,1.39,1.52,1.36,1.44,36054 PASAL,D,20091127,1.2,1.25,1.2,1.24,12920 PEGAS,D,20091127,2.54,2.57,2.5,2.56,4795 PERS,D,20091127,0,0,0,0.94,0 PETRO,D,20091127,3.31,3.45,3.31,3.45,1614 PETZK,D,20091127,0.45,0.46,0.41,0.44,43644 PLAIS,D,20091127,4.77,4.77,4.7,4.77,650 PLAKR,D,20091127,3.54,3.59,3.54,3.59,569 PLAS,D,20091127,0.12,0.12,0.12,0.12,2000 PLAT,D,20091127,0.7,0.77,0.7,0.75,22080 PPA,D,20091127,14.71,15.5,14.1,14.97,8871 PPC,D,20091127,12.9,13.44,12.88,13.3,921118 PRAXC,D,20091127,0,0,0,0.69,0 PRAXP,D,20091127,0,0,0,0.6,0 PRD,D,20091127,0.27,0.29,0.25,0.27,86427 PRESD,D,20091127,0,0,0,7.8,0 PRO,D,20091127,1.52,1.77,1.52,1.69,955122 PROF,D,20091127,0.8,0.86,0.8,0.85,21800 PROFK,D,20091127,0.52,0.52,0.46,0.46,1065 PSYST,D,20091127,0.22,0.24,0.22,0.23,3000 QUAL,D,20091127,0.21,0.21,0.21,0.21,1350 QUEST,D,20091127,1.4,1.47,1.39,1.43,24477 RAIN,D,20091127,1.46,1.46,1.46,1.46,600 REV,D,20091127,0.85,0.91,0.82,0.91,11910 RIDE,D,20091127,0.29,0.32,0.29,0.32,5310 RILK,D,20091127,3.2,3.48,3.01,3.4,4246 SANYO,D,20091127,0.26,0.27,0.26,0.27,2055 SAR,D,20091127,4.02,4.49,4.02,4.45,64687 SATOK,D,20091127,0.4,0.45,0.37,0.4,129728 SCIENS,D,20091127,0.61,0.66,0.61,0.65,56570 SELMK,D,20091127,0.45,0.52,0.45,0.5,77672 SELO,D,20091127,0.51,0.59,0.51,0.57,71927 SFA,D,20091127,1.03,1.04,1,1.02,12904 SIDE,D,20091127,4.67,5.11,4.67,5.06,63880 SIDMA,D,20091127,1.44,1.74,1.44,1.68,6720 SOLK,D,20091127,1.44,1.52,1.39,1.48,107838 SPACE,D,20091127,0.46,0.52,0.46,0.52,4028 SPID,D,20091127,0.25,0.28,0.25,0.26,14803 SPIR,D,20091127,0.61,0.63,0.61,0.63,1330 SPRDER,D,20091127,1.12,1.27,1.12,1.22,117699 TATT,D,20091127,1.5,1.65,1.47,1.6,200851 TEGO,D,20091127,0.41,0.41,0.39,0.4,6480 TEKDO,D,20091127,0.41,0.43,0.41,0.43,1105 TELET,D,20091127,4.23,4.24,4.08,4.09,1147 TELL,D,20091127,45,46.81,43.7,46.43,9754 TEMP,D,20091127,4.4,4.44,4.35,4.39,36792 TENERGY,D,20091127,5.71,5.71,5.35,5.64,19137 TEXT,D,20091127,0,0,0,0.18,0 TGEN,D,20091127,0.68,0.77,0.68,0.75,2174426 TITK,D,20091127,19.53,20,18.75,19.59,120715 TITP,D,20091127,14.1,14.1,14.1,14.1,7 TPEIR,D,20091127,8.7,9.64,8.7,9.59,1949156 TRASTOR,D,20091127,1.3,1.3,1.29,1.29,7900 TSOUK,D,20091127,0.23,0.24,0.23,0.23,9900 TT,D,20091127,3.7,4.08,3.7,3.98,933331 UTEX,D,20091127,0.06,0.06,0.05,0.06,110714 VARDA,D,20091127,0.59,0.61,0.59,0.6,2405 VARG,D,20091127,0.72,0.88,0.72,0.88,2506 VARNH,D,20091127,0.14,0.14,0.14,0.14,1870 VELL,D,20091127,0.72,0.78,0.71,0.74,77150 VIS,D,20091127,1.29,1.35,1.29,1.35,60 VIVART,D,20091127,19.6,21,19.6,20.05,520 VIVER,D,20091127,0.71,0.71,0.71,0.71,10 VOSYS,D,20091127,0,0,0,1.83,0 VOVOS,D,20091127,3.35,3.9,3.35,3.7,287341 XAKO,D,20091127,1.39,1.44,1.31,1.39,49142 XYLEK,D,20091127,0.54,0.59,0.54,0.59,713 XYLEP,D,20091127,0.62,0.62,0.62,0.62,10 YALCO,D,20091127,0.47,0.49,0.45,0.48,5528 ZAMP,D,20091127,10.19,10.84,10.19,10.74,4831 ZENON,D,20091127,1.3,1.33,1.3,1.32,26000 GD,D,20091127,2226.18,2299.78,2164.11,2257.43,51037294 FTSE,D,20091127,1153.29,1205.41,1121.99,1173.93,0 FTSEA,D,20091127,2588.25,2690.56,2516.95,2635.43,0 FTSEM,D,20091127,2524.15,2574.84,2425.95,2574.84,0 FTSES,D,20091127,398.43,415.96,395.18,411.76,0 DAS,D,20091127,1490.67,1570.93,1467.73,1513.6,0 DTX,D,20091127,1165.35,1201.28,1118.61,1143.45,0 FTSEI,D,20091127,3030.65,3152.61,2946.31,3086.11,0 DBP,D,20091127,3347.5,3424.88,3211.63,3400.74,0 DEM,D,20091127,3003.3,3061.63,2913.88,3025.59,0 DKY,D,20091127,3326.35,3372.34,3207.63,3341.68,0 DME,D,20091127,2916.51,3038.85,2826.39,3008.81,0 DPA,D,20091127,3114.9,3166.67,2986.98,3099.74,0 DPO,D,20091127,3898.48,3985.97,3787.23,3985.97,0 DPY,D,20091127,3014.79,3071.39,2871.84,3014.98,0 DTA,D,20091127,2874.12,2945.36,2832.69,2874.22,0 DTL,D,20091127,2835.15,2975.53,2780.1,2945.25,0 DTR,D,20091127,2766.75,2924.39,2684.03,2836.52,0 DTP,D,20091127,5159.92,5498.07,5013.76,5196.6,0 DYG,D,20091127,4118.2,4226.37,3863.19,4214.85,0 DKO,D,20091127,3853.79,3889.65,3753.81,3857.29,0 DXM,D,20091127,7396.88,7584.5,7251.47,7401.29,0 DTY,D,20091127,4117.02,4242.47,3843,4119.28,0 DYKT,D,20091127,0,0,0,0,0