,,,,,,, AAAK,D,20091202,0,0,0,13.2,0 AAAP,D,20091202,0,0,0,12.1,0 AEGEK,D,20091202,1.39,1.46,1.39,1.41,28771 AEGN,D,20091202,3.4,3.55,3.4,3.47,26863 AGRAS,D,20091202,1.52,1.52,1.46,1.48,4078 AGRI,D,20091202,1.21,1.29,1.2,1.25,2260 AIOLC,D,20091202,1.8,1.8,1.77,1.77,62 AKRIT,D,20091202,0.71,0.73,0.71,0.72,1770 ALAPIS,D,20091202,0.5,0.5,0.48,0.49,8618906 ALCO,D,20091202,0.46,0.48,0.45,0.45,17565 ALKA,D,20091202,2.55,2.67,2.54,2.56,242 ALMY,D,20091202,0.98,1.03,0.98,1.02,11206 ALPHA,D,20091202,10,10.1,9.5,9.65,2703652 ALSIN,D,20091202,0.78,0.8,0.77,0.8,1580 ALTEC,D,20091202,0.18,0.19,0.18,0.18,186434 ALTER,D,20091202,2.2,2.24,2.13,2.13,283 ANDRO,D,20091202,1.29,1.31,1.29,1.31,2500 ANEK,D,20091202,0.75,0.76,0.73,0.75,142896 ANEP,D,20091202,0,0,0,2.6,0 ANEPO,D,20091202,0,0,0,1.5,0 ARBA,D,20091202,4.79,4.79,4.69,4.7,8806 ASCO,D,20091202,0.8,0.8,0.79,0.79,2300 ASPT,D,20091202,1.02,1.02,0.93,0.95,184267 ASTAK,D,20091202,7.59,7.59,7.59,7.59,101 ASTIR,D,20091202,3.84,3.9,3.84,3.85,1058 ATE,D,20091202,1.93,1.93,1.82,1.87,1536142 ATEK,D,20091202,0,0,0,1.72,0 ATERM,D,20091202,0.15,0.18,0.15,0.17,2497 ATHINA,D,20091202,0.9,0.9,0.85,0.87,1482 ATLA,D,20091202,0.8,0.81,0.77,0.8,1012 ATTICA,D,20091202,1.68,1.88,1.68,1.73,1090 ATTIK,D,20091202,0.51,0.51,0.49,0.49,45899 AVAX,D,20091202,3.21,3.3,3.21,3.3,16757 AVE,D,20091202,0.69,0.7,0.63,0.64,11854 AXON,D,20091202,0.82,0.82,0.78,0.79,5784 BALK,D,20091202,0.94,1.03,0.94,0.99,16506 BASIK,D,20091202,0,0,0,36,0 BELA,D,20091202,9,9.19,8.76,8.76,242199 BELAAM,D,20091202,0,0,0,8,0 BIOKA,D,20091202,0.85,0.85,0.8,0.82,11320 BIOSK,D,20091202,0.22,0.22,0.22,0.22,27000 BIOT,D,20091202,0.31,0.31,0.3,0.31,123593 BIOX,D,20091202,4.14,4.36,4.14,4.33,79450 BOC,D,20091202,5.15,5.15,4.96,5.11,2245047 BOX,D,20091202,1.54,1.68,1.51,1.65,3275 BYTE,D,20091202,0.91,0.92,0.9,0.92,1830 CENTR,D,20091202,0.9,0.91,0.87,0.89,31891 COMP,D,20091202,0.12,0.12,0.12,0.12,8100 CPI,D,20091202,0.28,0.28,0.28,0.28,1605 CRETA,D,20091202,6.86,7.7,6.86,7.7,5057 CYCL,D,20091202,0.76,0.77,0.73,0.77,7444 DAIOS,D,20091202,6.77,7.2,6.77,7.02,720 DIAS,D,20091202,0.68,0.68,0.67,0.67,14870 DIFF,D,20091202,1.51,1.55,1.5,1.55,2470 DION,D,20091202,0.47,0.49,0.47,0.47,31210 DOL,D,20091202,2.15,2.16,2.05,2.15,19163 DOMIK,D,20091202,1.22,1.3,1.2,1.29,106448 DROME,D,20091202,0.53,0.54,0.51,0.52,52030 DROUK,D,20091202,0.68,0.68,0.66,0.66,1554 DUR,D,20091202,0,0,0,1.35,0 EDRA,D,20091202,0.25,0.27,0.25,0.26,19892 EDRIP,D,20091202,0.82,0.83,0.82,0.82,14724 EEEK,D,20091202,14.94,15.04,14.7,14.89,328947 EGNAK,D,20091202,2.01,2.01,2,2.01,17993 EKTER,D,20091202,0.71,0.72,0.68,0.7,1780 ELATH,D,20091202,2.84,2.84,2.67,2.73,11895 ELBA,D,20091202,1.83,1.9,1.83,1.9,9157 ELBE,D,20091202,0.99,1.03,0.93,1.02,3384 ELBI,D,20091202,0.51,0.51,0.51,0.51,816 ELBIO,D,20091202,2.66,2.66,2.66,2.66,10 ELCAN,D,20091202,8.32,8.47,8.32,8.34,100 ELFIK,D,20091202,0.57,0.57,0.57,0.57,12 ELFIS,D,20091202,0.16,0.16,0.16,0.16,36050 ELGEK,D,20091202,0.81,0.81,0.78,0.78,15450 ELIN,D,20091202,2.3,2.34,2.2,2.31,12434 ELINE,D,20091202,0,0,0,1.18,0 ELKA,D,20091202,1.43,1.48,1.39,1.39,11610 ELLAKTOR,D,20091202,5.79,5.93,5.55,5.6,432326 ELME,D,20091202,1.61,1.61,1.6,1.61,1480 ELPE,D,20091202,8.3,8.34,8.15,8.29,143757 ELSTR,D,20091202,0.56,0.6,0.56,0.59,8910 ELTON,D,20091202,0.59,0.62,0.59,0.61,2402 ELTRK,D,20091202,2.8,2.8,2.8,2.8,500 ELYF,D,20091202,0.4,0.4,0.38,0.39,490 EMDKO,D,20091202,0.11,0.11,0.11,0.11,100 EMDPO,D,20091202,0,0,0,0.14,0 EPIL,D,20091202,0.41,0.41,0.37,0.39,14820 ETE,D,20091202,21.9,22.15,21.52,22.15,3439088 ETEM,D,20091202,0.73,0.73,0.65,0.7,13087 EUBRK,D,20091202,1.14,1.28,1.13,1.25,10726 EUPIC,D,20091202,0.61,0.63,0.6,0.6,16699 EUPRO,D,20091202,8.15,8.32,7.91,8.32,7010 EUROB,D,20091202,10.15,10.16,9.65,9.75,1998132 EUROC,D,20091202,2.4,2.53,2.37,2.51,63810 EUROM,D,20091202,4.76,4.76,4.76,4.76,20 EUROS,D,20091202,0.23,0.23,0.21,0.22,6831 EVROF,D,20091202,0.77,0.81,0.7,0.77,5960 EXAE,D,20091202,8.8,8.88,8.43,8.5,230028 EYAPS,D,20091202,4.51,4.69,4.43,4.69,33269 EYDAP,D,20091202,5.68,5.9,5.68,5.9,63555 FGE,D,20091202,1.23,1.26,1.23,1.26,510 FIDO,D,20091202,0,0,0,0.41,0 FIER,D,20091202,0.23,0.25,0.23,0.25,3048 FLEXO,D,20091202,7.83,7.93,7.82,7.91,6351 FOLLI,D,20091202,15.39,15.88,15.39,15.7,112471 FORTH,D,20091202,1.3,1.32,1.21,1.29,433285 FOYRK,D,20091202,9.5,9.68,9.47,9.5,40684 FRIGO,D,20091202,7.6,7.7,7.5,7.7,28634 GEBKA,D,20091202,0.41,0.41,0.39,0.39,7550 GEKTERNA,D,20091202,6.35,6.4,6.12,6.4,178273 GMF,D,20091202,0.4,0.41,0.39,0.4,3189 HAIDE,D,20091202,1.14,1.2,1.12,1.16,1729 HATZK,D,20091202,0.43,0.43,0.42,0.43,15526 HDF,D,20091202,5.9,5.98,5.85,5.97,24089 HKRAN,D,20091202,0,0,0,0.49,0 HOL,D,20091202,1.25,1.25,1.22,1.23,2348 HRAK,D,20091202,6,6,6,6,5201 HSI,D,20091202,1.2,1.21,1.13,1.16,21971 HTO,D,20091202,10.56,10.56,10.45,10.54,731467 HYGEIA,D,20091202,1.93,1.93,1.85,1.87,111628 IASO,D,20091202,3.7,3.73,3.6,3.6,33070 IATR,D,20091202,1.41,1.41,1.33,1.35,65984 IDER,D,20091202,0,0,0,1.03,0 IKONA,D,20091202,0.16,0.16,0.16,0.16,10645 IKTIN,D,20091202,0.7,0.72,0.7,0.71,2710 ILYDA,D,20091202,0.82,0.83,0.79,0.81,123323 IMAKO,D,20091202,1.17,1.17,1.17,1.17,10500 IMPE,D,20091202,0.7,0.71,0.68,0.7,12050 INFO,D,20091202,0.36,0.36,0.36,0.36,40 INKAT,D,20091202,0.79,0.83,0.77,0.8,144976 INLOT,D,20091202,3.98,3.98,3.84,3.85,290349 INTEK,D,20091202,0.86,0.92,0.79,0.86,1405 INTEP,D,20091202,0,0,0,8.26,0 INTERFISH,D,20091202,0,0,0,0.36,0 INTET,D,20091202,0.79,0.83,0.79,0.81,17440 INTRK,D,20091202,1.31,1.42,1.31,1.37,572767 IOKA,D,20091202,12.9,14,12.9,13.64,70 IPPOK,D,20091202,0,0,0,0.32,0 KAMP,D,20091202,1.3,1.32,1.3,1.32,1210 KANAK,D,20091202,1.4,1.4,1.37,1.37,246 KARD,D,20091202,0.39,0.4,0.38,0.4,194867 KARE,D,20091202,63.9,63.9,63.9,63.9,9 KARTZ,D,20091202,1.39,1.39,1.39,1.39,50 KATHI,D,20091202,4.87,4.95,4.86,4.95,979 KEKR,D,20091202,3.9,3.99,3.9,3.95,1105 KEPEN,D,20091202,0,0,0,0.9,0 KERAL,D,20091202,0,0,0,0.83,0 KLEM,D,20091202,2.6,2.64,2.53,2.59,530 KLM,D,20091202,2.81,2.82,2.71,2.74,9743 KLONK,D,20091202,0.08,0.09,0.08,0.09,25342 KLONP,D,20091202,0.09,0.09,0.09,0.09,1000 KMOL,D,20091202,1.01,1.02,0.97,0.99,1471 KORDE,D,20091202,0.47,0.5,0.47,0.5,3630 KORRES,D,20091202,6.86,6.86,6.8,6.8,770 KOUM,D,20091202,0.41,0.42,0.4,0.41,13370 KREKA,D,20091202,0.88,0.88,0.86,0.86,10182 KRI,D,20091202,1.36,1.42,1.36,1.4,1810 KTILA,D,20091202,0.81,0.81,0.72,0.72,111148 KYLO,D,20091202,1.99,1.99,1.97,1.98,95570 KYRI,D,20091202,0.5,0.51,0.48,0.51,877 KYRM,D,20091202,0.92,0.93,0.87,0.87,19532 KYSA,D,20091202,3.36,3.7,3.36,3.7,390 LAMDA,D,20091202,7.7,7.7,7.7,7.7,3293 LAMPS,D,20091202,20.49,21,19.56,20.08,1625 LANAC,D,20091202,0,0,0,0.75,0 LAVI,D,20091202,1.17,1.19,1.14,1.15,181762 LEBEK,D,20091202,0,0,0,0.64,0 LEBEP,D,20091202,0,0,0,0.62,0 LIBE,D,20091202,0.45,0.45,0.45,0.45,60 LIVAN,D,20091202,0.57,0.58,0.55,0.56,18140 LODIS,D,20091202,3.08,3.08,3.08,3.08,18409 LOGISMOS,D,20091202,0.41,0.41,0.37,0.39,36296 LYK,D,20091202,1.4,1.43,1.36,1.41,10766 MAIK,D,20091202,0.37,0.37,0.36,0.36,16878 MARAC,D,20091202,0.38,0.39,0.36,0.38,1330 MARFB,D,20091202,2.65,2.66,2.54,2.64,3424606 MATHIO,D,20091202,0.78,0.78,0.75,0.78,1590 MEDIC,D,20091202,3.4,3.44,3.04,3.44,692 MERKO,D,20091202,4.14,4.14,4.14,4.14,100 METKK,D,20091202,9.6,9.65,9.36,9.65,26111 MEVA,D,20091202,1.06,1.13,1.06,1.13,1641 MHXAK,D,20091202,1.42,1.45,1.31,1.31,428085 MHXAP,D,20091202,1.07,1.08,1.01,1.02,46698 MIG,D,20091202,2.34,2.37,2.24,2.31,1490183 MIGRE,D,20091202,4.07,4.1,4.07,4.08,705 MIN,D,20091202,1.45,1.47,1.45,1.46,1014 MINOA,D,20091202,3.3,3.3,3.22,3.23,705 MLS,D,20091202,2.14,2.15,2.11,2.14,29777 MOCHL,D,20091202,0.2,0.22,0.2,0.21,241080 MODA,D,20091202,0.64,0.65,0.62,0.62,5920 MOH,D,20091202,10.8,10.9,10.7,10.8,325359 MOTO,D,20091202,1.8,1.85,1.75,1.84,1720 MOYZK,D,20091202,0.48,0.48,0.45,0.46,611 MPENK,D,20091202,0,0,0,3.2,0 MPITR,D,20091202,0.87,0.9,0.86,0.88,5400 MPK,D,20091202,0.21,0.22,0.21,0.21,6000 MPP,D,20091202,0,0,0,0.3,0 MYTIL,D,20091202,5.59,5.72,5.51,5.72,182916 NAFT,D,20091202,0.7,0.75,0.7,0.75,1591 NAKAS,D,20091202,1.66,1.79,1.55,1.63,5482 NAYP,D,20091202,0,0,0,0.33,0 NEORS,D,20091202,1,1.05,0.94,1.04,275 NEWS,D,20091202,0.71,0.72,0.69,0.72,18464 NIKAS,D,20091202,0,0,0,1.41,0 NIR,D,20091202,0.74,0.74,0.71,0.72,99731 NUTRIART,D,20091202,0.49,0.52,0.48,0.49,17952 OLKAT,D,20091202,1.32,1.46,1.32,1.46,1060 OLTH,D,20091202,13.28,13.53,13.16,13.28,5283 OLYMP,D,20091202,0.41,0.42,0.4,0.42,169362 OPAP,D,20091202,16.84,17.14,16.66,16.98,716144 OTOEL,D,20091202,2,2.01,1.97,2,6880 PAIR,D,20091202,0.81,0.81,0.73,0.74,6018 PARN,D,20091202,1.61,1.64,1.58,1.6,12592 PASAL,D,20091202,1.36,1.36,1.3,1.35,1620 PEGAS,D,20091202,2.53,2.6,2.53,2.57,5680 PERS,D,20091202,0.85,0.85,0.85,0.85,6 PETRO,D,20091202,0,0,0,3.35,0 PETZK,D,20091202,0.39,0.4,0.39,0.39,15028 PLAIS,D,20091202,4.7,4.77,4.57,4.77,2148 PLAKR,D,20091202,3.78,3.78,3.78,3.78,400 PLAS,D,20091202,0,0,0,0.14,0 PLAT,D,20091202,0.8,0.84,0.8,0.83,53950 PPA,D,20091202,16.1,16.64,16.1,16.41,5691 PPC,D,20091202,13.51,13.67,13.4,13.51,1064697 PRAXC,D,20091202,0,0,0,0.69,0 PRAXP,D,20091202,0,0,0,0.6,0 PRD,D,20091202,0.31,0.32,0.3,0.31,13263 PRESD,D,20091202,7.92,7.92,7.92,7.92,5 PRO,D,20091202,1.91,1.95,1.88,1.93,362565 PROF,D,20091202,0.84,0.85,0.84,0.85,5623 PROFK,D,20091202,0.48,0.48,0.48,0.48,500 PSYST,D,20091202,0.21,0.21,0.21,0.21,6700 QUAL,D,20091202,0.22,0.22,0.22,0.22,2700 QUEST,D,20091202,1.5,1.54,1.49,1.51,3130 RAIN,D,20091202,1.46,1.46,1.46,1.46,1340 REV,D,20091202,0.98,0.98,0.93,0.95,4305 RIDE,D,20091202,0.3,0.33,0.3,0.33,330 RILK,D,20091202,3.4,3.52,3.38,3.45,2920 SANYO,D,20091202,0.28,0.29,0.28,0.29,7888 SAR,D,20091202,4.62,4.64,4.53,4.6,114070 SATOK,D,20091202,0.45,0.45,0.42,0.43,53680 SCIENS,D,20091202,0.68,0.68,0.66,0.68,56820 SELMK,D,20091202,0.6,0.67,0.57,0.67,760406 SELO,D,20091202,0.66,0.66,0.61,0.63,27280 SFA,D,20091202,1.25,1.29,1.23,1.25,3885 SIDE,D,20091202,5.39,5.5,5.27,5.5,63866 SIDMA,D,20091202,1.72,1.75,1.68,1.69,2670 SOLK,D,20091202,1.64,1.73,1.61,1.67,168990 SPACE,D,20091202,0.5,0.53,0.5,0.51,885 SPID,D,20091202,0.28,0.28,0.28,0.28,10 SPIR,D,20091202,0.63,0.63,0.63,0.63,100 SPRDER,D,20091202,1.46,1.46,1.4,1.45,61198 TATT,D,20091202,1.76,1.81,1.7,1.72,112450 TEGO,D,20091202,0.42,0.42,0.4,0.41,20550 TEKDO,D,20091202,0.43,0.43,0.43,0.43,1900 TELET,D,20091202,4.1,4.1,4.09,4.1,240 TELL,D,20091202,49.59,49.9,48.2,48.88,4173 TEMP,D,20091202,4.69,4.79,4.69,4.72,2911 TENERGY,D,20091202,6,6.3,6,6.3,35528 TEXT,D,20091202,0.2,0.2,0.18,0.2,1120 TGEN,D,20091202,0.88,0.89,0.84,0.87,1374908 TITK,D,20091202,22,22.8,21.53,22.56,75239 TITP,D,20091202,14.1,14.24,14.1,14.24,253 TPEIR,D,20091202,10.85,10.85,10.23,10.8,1701619 TRASTOR,D,20091202,1.47,1.47,1.28,1.42,947 TSOUK,D,20091202,0,0,0,0.23,0 TT,D,20091202,4.64,4.69,4.52,4.68,497202 UTEX,D,20091202,0.06,0.06,0.06,0.06,4120 VARDA,D,20091202,0.63,0.64,0.62,0.64,3556 VARG,D,20091202,0,0,0,0.86,0 VARNH,D,20091202,0,0,0,0.14,0 VELL,D,20091202,0.79,0.79,0.73,0.77,34600 VIS,D,20091202,0,0,0,1.37,0 VIVART,D,20091202,20.8,20.8,20.8,20.8,94 VIVER,D,20091202,0.73,0.73,0.73,0.73,350 VOSYS,D,20091202,0,0,0,1.83,0 VOVOS,D,20091202,4.52,4.69,4.4,4.54,254643 XAKO,D,20091202,1.58,1.6,1.52,1.58,42279 XYLEK,D,20091202,0.64,0.66,0.56,0.6,392 XYLEP,D,20091202,0.7,0.7,0.7,0.7,10 YALCO,D,20091202,0.57,0.57,0.57,0.57,20 ZAMP,D,20091202,10.39,10.56,9.85,9.9,4252 ZENON,D,20091202,1.45,1.49,1.45,1.46,300 GD,D,20091202,2438.69,2442.86,2399.94,2433.24,29867050 FTSE,D,20091202,1287,1290.05,1261.28,1283.47,0 FTSEA,D,20091202,2857.05,2888.88,2829.85,2874.05,0 FTSEM,D,20091202,2760.67,2776.22,2737.63,2760.45,0 FTSES,D,20091202,441.63,445.51,436.49,440.87,0 DAS,D,20091202,1684.49,1728.78,1678.2,1690.78,0 DTX,D,20091202,1322.9,1393.15,1316.56,1362.41,0 FTSEI,D,20091202,3346.69,3383.95,3314.24,3366.62,0 DBP,D,20091202,3526.44,3569.61,3484.71,3569.61,0 DEM,D,20091202,3330.35,3351.11,3282.12,3338.64,0 DKY,D,20091202,3727.67,3757.02,3649.84,3732.44,0 DME,D,20091202,3161.69,3236.94,3113.96,3215.09,0 DPA,D,20091202,3214.15,3228.49,3177.58,3219.49,0 DPO,D,20091202,4078.56,4188.09,4078.56,4101.4,0 DPY,D,20091202,3313.38,3385.3,3269.32,3385.3,0 DTA,D,20091202,3032.14,3078.54,3002.83,3044.17,0 DTL,D,20091202,2906.71,2906.71,2876.44,2901.21,0 DTR,D,20091202,3146.61,3209.96,3106.3,3178.89,0 DTP,D,20091202,5564.45,5564.45,5387.76,5454.95,0 DYG,D,20091202,4556.25,4620.36,4457.37,4527.53,0 DKO,D,20091202,3955.23,3996.9,3937.95,3986.19,0 DXM,D,20091202,7972.15,8222.4,7972.15,8159.89,0 DTY,D,20091202,4480.94,4589.21,4410.93,4471.31,0 DYKT,D,20091202,0,0,0,0,0