ΣΥΜΒΟΛΟ ΗΜ/ΝΙΑ ΚΛΕΙΣΙΜΟ Α/Π ΟΓΚΟΣ ΑΝΩΤΕΡΗ ΚΑΤΩΤΕΡΗ ΑΞΙΑ ΠΡΑΞ ΑΝΟΙΓΜΑ ΑΑΑΚ 03/02/2012 9.9500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059063008 ΑΑΑΠ 03/02/2012 4.7100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS059064006 ΑΒΑΞ 03/02/2012 0.7500 - 22085 0.7890 0.7500 16768.42 66 0.7870 GRS213213002 ΑΒΕ 03/02/2012 0.1020 - 30220 0.1230 0.0920 3120.39 32 0.1230 GRS489003004 ΑΒΕΝΙΡ 03/02/2012 0.1330 - 32525 0.1430 0.1110 4291.75 52 0.1110 GRS447003005 ΑΓΚΡΙ 03/02/2012 0.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS480003003 ΑΕΓΕΚ 03/02/2012 0.1400 - 12030 0.1400 0.1400 1684.20 8 0.1400 GRS182003004 ΑΘΗΝΑ 03/02/2012 0.1400 - 699 0.1400 0.1400 97.86 3 0.1400 GRS233213008 ΑΙΟΛΚ 03/02/2012 0.9280 - 1608 0.9350 0.9000 1488.22 10 0.9340 GRS179003009 ΑΚΡΙΤ 03/02/2012 0.4310 - 22 0.4310 0.3900 8.71 3 0.3950 GRS373173004 ΑΛΑΠΙΣ 03/02/2012 0.0300 - 165450 0.0310 0.0300 5001.00 33 0.0300 GRS322003039 ΑΛΚΑΤ 03/02/2012 1.7700 - 1370 1.7800 1.6800 2349.39 18 1.7800 GRS079103008 ΑΛΚΟ 03/02/2012 0.2750 - 995 0.2750 0.2750 273.63 2 0.2750 GRS276003001 ΑΛΜΥ 03/02/2012 0.3200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS289103004 ΑΛΣΙΝ 03/02/2012 0.3080 - 0 0.0000 0.0000 0.00 0 0.0000 GRS441003001 ΑΛΤΕΚ 03/02/2012 0.0330 - 38151 0.0390 0.0320 1274.38 9 0.0390 GRS242003002 ΑΛΤΕΡ 03/02/2012 0.7600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS389293002 ΑΛΤΙ 03/02/2012 1.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS451003008 ΑΛΦΑ 03/02/2012 1.3200 - 12143959 1.6000 1.3100 17784416.27 5779 1.4900 GRS015013006 ΑΝΔΡΟ 03/02/2012 0.1600 - 500 0.1600 0.1600 80.00 1 0.1600 GRS433003001 ΑΝΕΚ 03/02/2012 0.1070 - 37476 0.1170 0.1060 4048.94 30 0.1060 GRS316003003 ΑΝΕΠ 03/02/2012 2.3700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS316007004 ΑΝΕΠΟ 03/02/2012 0.6000 - 333 0.6000 0.6000 199.80 2 0.6000 GRS316007012 ΑΡΑΙΓ 03/02/2012 1.4000 - 1844 1.4000 1.3000 2481.20 26 1.3000 GRS495003006 ΑΡΒΑ 03/02/2012 4.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS228003000 ΑΣΑΣΚ 03/02/2012 0.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS019023001 ΑΣΚΟ 03/02/2012 0.3150 - 7800 0.3310 0.3100 2461.70 18 0.3310 GRS404253007 ΑΣΤΑΚ 03/02/2012 7.6000 - 420 7.6000 7.6000 3192.00 3 7.6000 GRS331043000 ΑΣΤΗΡ 03/02/2012 2.3800 - 4450 2.3900 2.3500 10583.50 15 2.3900 GRS388163008 ΑΤΕ 03/02/2012 0.3400 - 1791326 0.4030 0.3370 659486.63 870 0.3900 GRS414003004 ΑΤΕΚ 03/02/2012 1.6000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS340263003 ΑΤΕΡΜ 03/02/2012 0.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS321003006 ΑΤΛΑ 03/02/2012 0.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS415503002 ΑΤΤ 03/02/2012 0.3550 - 220259 0.3800 0.3310 79554.24 154 0.3800 GRS001013002 ΑΤΤΙΚ 03/02/2012 0.0220 - 33481 0.0250 0.0200 719.63 8 0.0250 GRS205003007 ΑΤΤΙΚΑ 03/02/2012 0.2400 - 180 0.2400 0.2400 43.20 1 0.2400 GRS144003001 ΑΧΟΝ 03/02/2012 0.1280 - 4900 0.1300 0.1230 613.70 6 0.1240 GRS197003007 ΒΑΛΚ 03/02/2012 0.3620 - 2215 0.3640 0.3320 776.38 7 0.3640 GRS130003015 ΒΑΡΓ 03/02/2012 0.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS301203006 ΒΑΡΝΗ 03/02/2012 0.0930 - 0 0.0000 0.0000 0.00 0 0.0000 GRS344061007 ΒΕΤΑΝ 03/02/2012 0.0600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS425003001 ΒΙΟΚΑ 03/02/2012 0.3700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS165063009 ΒΙΟΣΚ 03/02/2012 0.0320 - 69798 0.0400 0.0320 2598.58 22 0.0400 GRS084103001 ΒΙΟΤ 03/02/2012 0.1680 - 3000 0.1680 0.1670 503.00 2 0.1670 GRS135003002 ΒΙΟΧΚ 03/02/2012 3.3700 - 68426 3.5300 3.3300 233931.82 194 3.4000 GRS085101004 ΒΙΣ 03/02/2012 0.6930 - 0 0.0000 0.0000 0.00 0 0.0000 GRS124153008 ΒΟΣΥΣ 03/02/2012 1.2100 - 7914 1.2200 1.0600 9064.22 68 1.0600 GRS407183003 ΒΟΧ 03/02/2012 1.3500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS456003003 ΒΥΤΕ 03/02/2012 0.3410 - 3830 0.3450 0.3060 1288.19 22 0.3430 GRS368313003 ΒΩΒΟΣ 03/02/2012 0.4300 - 367594 0.4800 0.4300 165256.77 282 0.4700 GRS421003005 ΓΑΛΑΞ 03/02/2012 0.5800 - 7114 0.5800 0.4800 3949.72 7 0.4800 GRS442003000 ΓΕΒΚΑ 03/02/2012 0.3690 - 0 0.0000 0.0000 0.00 0 0.0000 GRS137003000 ΓΕΔ 03/02/2012 0.1090 - 0 0.0000 0.0000 0.00 0 0.0000 GRS254183007 ΓΕΚΤΕΡΝΑ 03/02/2012 0.9370 - 361652 1.0400 0.9100 351606.42 490 0.9450 GRS145003000 ΓΤΕ 03/02/2012 0.2820 - 50341 0.2840 0.2800 14172.10 39 0.2830 GRS002003002 ΔΑΙΟΣ 03/02/2012 5.1900 - 462 5.6300 4.9000 2317.58 17 4.9000 GRS382073005 ΔΕΗ 03/02/2012 3.7800 - 351832 3.9000 3.7000 1338504.68 758 3.7600 GRS434003000 ΔΙΕΚΑ 03/02/2012 0.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS226213007 ΔΙΟΝ 03/02/2012 0.2020 - 190635 0.2140 0.2000 38594.29 74 0.2140 GRS339003006 ΔΙΧΘ 03/02/2012 1.2800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS440003010 ΔΟΛ 03/02/2012 0.1150 - 5000 0.1160 0.1150 576.00 3 0.1150 GRS306293002 ΔΟΜΙΚ 03/02/2012 0.4500 - 8703 0.5040 0.4500 3922.48 12 0.5040 GRS364253005 ΔΟΥΡΟ 03/02/2012 0.3860 - 250 0.3890 0.3120 96.37 5 0.3780 GRS392193009 ΔΡΟΜΕ 03/02/2012 0.2890 - 0 0.0000 0.0000 0.00 0 0.0000 GRS412503005 ΔΡΟΥΚ 03/02/2012 0.3000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS308073006 ΕΒΖ 03/02/2012 0.9250 - 49157 0.9650 0.9200 46017.76 60 0.9300 GRS181111006 ΕΒΡΟΦ 03/02/2012 0.3090 - 1114 0.3090 0.2790 311.26 7 0.2790 GRS385113006 ΕΔΡΑ 03/02/2012 0.1290 - 0 0.0000 0.0000 0.00 0 0.0000 GRS220003008 ΕΔΡΙΠ 03/02/2012 0.6500 - 100 0.6500 0.6500 65.00 1 0.6500 GRS400003000 ΕΕΕΚ 03/02/2012 14.0000 - 148137 14.5500 14.0000 2106074.52 726 14.3900 GRS104003009 ΕΚΤΕΡ 03/02/2012 0.4580 - 300 0.4580 0.4580 137.40 3 0.4580 GRS222213001 ΕΛΑΙΝ 03/02/2012 1.4100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS454003013 ΕΛΒΑ 03/02/2012 1.1900 - 65751 1.2600 1.1800 79289.54 88 1.2000 GRS271101008 ΕΛΒΕ 03/02/2012 0.6840 - 0 0.0000 0.0000 0.00 0 0.0000 GRS240003004 ΕΛΒΙΟ 03/02/2012 3.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS250073004 ΕΛΓΕΚ 03/02/2012 0.2900 - 12300 0.3010 0.2900 3613.80 7 0.3010 GRS329503007 ΕΛΙΝ 03/02/2012 0.6470 - 0 0.0000 0.0000 0.00 0 0.0000 GRS477003008 ΕΛΙΧΘ 03/02/2012 0.0510 - 4270 0.0550 0.0440 219.47 6 0.0460 GRS394283006 ΕΛΚΑ 03/02/2012 1.7900 - 25809 1.8400 1.7200 45357.87 44 1.8200 GRS221103005 ΕΛΛ 03/02/2012 13.5000 - 9651 14.2900 13.4000 131924.93 157 14.2900 GRS004013009 ΕΛΛΑΚΤΩΡ 03/02/2012 1.3600 - 166245 1.4800 1.3500 233410.76 269 1.3500 GRS191213008 ΕΛΜΠΙ 03/02/2012 0.2660 - 0 0.0000 0.0000 0.00 0 0.0000 GRS172111007 ΕΛΠΕ 03/02/2012 5.7500 - 74919 5.8600 5.6100 429877.57 301 5.7600 GRS298343005 ΕΛΣΤΡ 03/02/2012 0.5260 - 15420 0.5300 0.4920 7987.35 39 0.5000 GRS088003017 ΕΛΤΚ 03/02/2012 1.6900 - 840 1.6900 1.6800 1418.61 6 1.6900 GRS142003003 ΕΛΤΟΝ 03/02/2012 0.5720 - 7042 0.5750 0.5260 3812.79 48 0.5750 GRS397003005 ΕΛΥΦ 03/02/2012 0.2670 - 200 0.2670 0.2670 53.40 3 0.2670 GRS219003001 ΕΛΦΚ 03/02/2012 0.1120 - 2500 0.1120 0.1120 280.00 2 0.1120 GRS044063006 ΕΜΔΚΟ 03/02/2012 0.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS143183002 ΕΜΔΠΟ 03/02/2012 0.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS143184000 ΕΝΚΛΩ 03/02/2012 0.0500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS196003016 ΕΠΙΛΚ 03/02/2012 0.5790 - 98610 0.5890 0.5500 56917.85 74 0.5700 GRS045003001 ΕΣΥΜΒ 03/02/2012 2.0500 - 1340 2.0500 2.0000 2709.00 9 2.0000 GRS439003005 ΕΤΕ 03/02/2012 2.5500 - 6650931 2.8300 2.5500 17654360.01 5296 2.6500 GRS003013000 ΕΤΕΜ 03/02/2012 0.2250 - 7346 0.2490 0.2230 1774.79 11 0.2490 GRS195101001 ΕΥΑΠΣ 03/02/2012 3.3500 - 4955 3.4900 3.2900 16575.11 41 3.4800 GRS428003008 ΕΥΒΡΚ 03/02/2012 0.2200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS479003006 ΕΥΔΑΠ 03/02/2012 3.1400 - 13229 3.2500 3.1000 41778.37 85 3.1200 GRS359353000 ΕΥΠΙΚ 03/02/2012 0.4610 - 25 0.4610 0.4610 11.53 1 0.4610 GRS277023008 ΕΥΠΡΟ 03/02/2012 4.0800 - 6216 4.0800 3.9000 24895.38 68 4.0700 GRS491003000 ΕΥΡΟΜ 03/02/2012 0.4040 - 2365 0.4080 0.3700 955.30 10 0.4080 GRS341003002 ΕΥΡΩΒ 03/02/2012 0.7390 - 5738172 0.8800 0.7220 4571277.87 2970 0.8210 GRS323013003 ΕΥΡΩΣ 03/02/2012 0.0700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS043003011 ΕΦΤΖΙ 03/02/2012 0.4450 - 1966 0.4450 0.4010 857.27 8 0.4010 GRS083003012 ΕΧΑΕ 03/02/2012 3.1500 - 145436 3.2600 3.0800 459351.90 348 3.2000 GRS395363005 ΖΑΜΠΑ 03/02/2012 5.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS146181003 ΗΛΕΑΘ 03/02/2012 0.5420 - 0 0.0000 0.0000 0.00 0 0.0000 GRS352003008 ΗΟΛ 03/02/2012 0.5690 - 160 0.6040 0.5100 91.00 2 0.6040 GRS420003006 ΗΡΑΚ 03/02/2012 1.6100 - 101 1.6100 1.6000 162.60 2 1.6100 GRS073083008 ΙΑΣΩ 03/02/2012 0.6590 - 38868 0.6750 0.6500 25659.82 43 0.6700 GRS379233000 ΙΑΤΡ 03/02/2012 0.3010 - 35067 0.3300 0.3010 11026.69 76 0.3250 GRS147233001 ΙΚΟΝΑ 03/02/2012 0.0720 - 0 0.0000 0.0000 0.00 0 0.0000 GRS377503008 ΙΚΤΙΝ 03/02/2012 0.7300 - 25972 0.7500 0.6570 17486.66 39 0.7100 GRS372003004 ΙΛΥΔΑ 03/02/2012 0.4090 - 0 0.0000 0.0000 0.00 0 0.0000 GRS475003018 ΙΜΠΕ 03/02/2012 0.0420 - 300 0.0440 0.0410 12.60 2 0.0410 GRS267053007 ΙΝΚΑΤ 03/02/2012 0.4670 - 51958 0.4890 0.4550 24594.50 68 0.4650 GRS432003010 ΙΝΛΟΤ 03/02/2012 0.7910 - 179480 0.8680 0.7910 147479.35 251 0.8480 GRS343313003 ΙΝΤΕΚ 03/02/2012 0.5950 - 1613 0.5950 0.5410 888.24 16 0.5460 GRS148003015 ΙΝΤΕΡ 03/02/2012 1.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS030003024 ΙΝΤΕΤ 03/02/2012 0.3900 - 2060 0.4180 0.3900 805.00 5 0.4160 GRS247183007 ΙΝΤΚΑ 03/02/2012 0.2170 - 390755 0.2320 0.2100 87466.35 198 0.2240 GRS087103008 ΙΝΦΙΣ 03/02/2012 0.3360 - 0 0.0000 0.0000 0.00 0 0.0000 GRS468003009 ΙΟΝΑ 03/02/2012 14.0000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS127003002 ΙΠΠΚ 03/02/2012 0.5500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS149001000 ΚΑΘΗ 03/02/2012 1.0000 - 3643 1.0500 0.9840 3697.88 7 0.9840 GRS365263003 ΚΑΜΠ 03/02/2012 0.7280 - 4785 0.7590 0.7000 3502.06 28 0.7500 GRS106003007 ΚΑΝΑΚ 03/02/2012 1.4900 - 80 1.4900 1.4100 114.80 3 1.4900 GRS448003004 ΚΑΡΔ 03/02/2012 0.1400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS269003000 ΚΑΡΕΛ 03/02/2012 79.0000 - 200 79.0000 79.0000 15800.00 1 79.0000 GRS120131008 ΚΑΡΤΖ 03/02/2012 2.0000 - 60 2.0000 2.0000 120.00 1 2.0000 GRS399163005 ΚΕΚΡ 03/02/2012 3.0300 - 4460 3.2000 2.9600 13633.04 32 3.1900 GRS070083001 ΚΕΠΕΝ 03/02/2012 0.9900 - 10 0.9900 0.9900 9.90 1 0.9900 GRS438003006 ΚΕΡΑΛ 03/02/2012 0.3740 - 0 0.0000 0.0000 0.00 0 0.0000 GRS071003008 ΚΛΕΜ 03/02/2012 0.8050 - 0 0.0000 0.0000 0.00 0 0.0000 GRS324253004 ΚΛΜ 03/02/2012 0.3910 - 23100 0.4000 0.3850 9194.42 21 0.3960 GRS474003001 ΚΛΩΝΚ 03/02/2012 0.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS048003008 ΚΛΩΝΠ 03/02/2012 0.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS048004006 ΚΜΟΛ 03/02/2012 0.5130 - 1191 0.5190 0.4800 602.23 10 0.4850 GRS315003004 ΚΟΜΠ 03/02/2012 0.0880 - 10 0.0880 0.0880 0.88 1 0.0880 GRS443003009 ΚΟΡΔΕ 03/02/2012 0.3230 - 38755 0.3250 0.2800 11537.72 63 0.2800 GRS384003000 ΚΟΡΡΕΣ 03/02/2012 3.4000 - 452 3.5000 3.1400 1470.42 17 3.4000 GRS494003007 ΚΟΥΑΛ 03/02/2012 0.3800 - 250 0.3800 0.3800 95.00 1 0.3800 GRS396003006 ΚΟΥΕΣ 03/02/2012 0.7290 - 10850 0.7360 0.7080 7802.71 35 0.7300 GRS310313002 ΚΟΥΜ 03/02/2012 0.1600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS257323006 ΚΡΕΚΑ 03/02/2012 0.3370 - 800 0.3370 0.3370 269.60 3 0.3370 GRS224003004 ΚΡΕΤΑ 03/02/2012 0.4520 - 41300 0.4660 0.4470 19000.60 52 0.4600 GRS371113002 ΚΡΙ 03/02/2012 0.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS469003016 ΚΤΗΛΑ 03/02/2012 0.2070 - 620 0.2260 0.2050 130.99 11 0.2050 GRS354003006 ΚΥΠΡ 03/02/2012 0.6310 - 5870843 0.6840 0.6300 3825227.21 2001 0.6610 CY0000100111 ΚΥΡΙΟ 03/02/2012 0.4600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS295003008 ΚΥΡΜ 03/02/2012 0.4610 - 8673 0.4610 0.4280 3891.18 10 0.4610 GRS309083004 ΛΑΒΙ 03/02/2012 0.2520 - 96636 0.2560 0.2400 24059.43 76 0.2470 GRS246073001 ΛΑΜΔΑ 03/02/2012 2.4800 - 24950 2.6500 2.3300 62314.50 9 2.5000 GRS245213004 ΛΑΜΨΑ 03/02/2012 16.7100 - 550 16.7100 16.7100 9190.50 5 16.7100 GRS128003001 ΛΑΝΑΚ 03/02/2012 0.5000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS047063003 ΛΑΝΕΤ 03/02/2012 0.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS292003001 ΛΕΒΚ 03/02/2012 0.3630 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090101007 ΛΕΒΠ 03/02/2012 0.8790 - 0 0.0000 0.0000 0.00 0 0.0000 GRS090106006 ΛΙΒΑΝ 03/02/2012 0.2280 - 0 0.0000 0.0000 0.00 0 0.0000 GRS446003014 ΛΟΓΟΣ 03/02/2012 0.3580 - 0 0.0000 0.0000 0.00 0 0.0000 GRS461003006 ΛΟΥΛΗ 03/02/2012 1.3600 - 5915 1.4600 1.3100 8209.01 20 1.3300 GRS117123000 ΛΥΚ 03/02/2012 0.7720 - 511 0.7720 0.7350 377.96 4 0.7400 GRS208303008 ΜΑΘΙΟ 03/02/2012 0.4080 - 140 0.4080 0.2870 45.02 3 0.2870 GRS374003002 ΜΑΙΚ 03/02/2012 0.0850 - 7400 0.0850 0.0850 629.00 5 0.0850 GRS198503005 ΜΑΞΙΜ 03/02/2012 0.1000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS238061006 ΜΑΡΑΚ 03/02/2012 0.2160 - 0 0.0000 0.0000 0.00 0 0.0000 GRS471003012 ΜΑΡΦΒ 03/02/2012 0.3410 - 5149200 0.3670 0.3390 1797357.88 1314 0.3660 CY0000200119 ΜΕΒΑ 03/02/2012 1.0600 - 4600 1.0800 1.0600 4922.00 7 1.0800 GRS319103008 ΜΕΝΤΙ 03/02/2012 2.1100 - 20 2.1100 2.1100 42.20 1 2.1100 GRS424003002 ΜΕΡΚΟ 03/02/2012 5.8300 - 654 5.8500 5.5300 3785.77 14 5.8000 GRK014011008 ΜΕΣΟΧ 03/02/2012 0.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS211213004 ΜΕΤΚ 03/02/2012 6.6200 - 26422 6.8100 6.5000 174711.95 130 6.7500 GRS091103002 ΜΗΧΚ 03/02/2012 0.2200 - 20700 0.2200 0.2200 4554.00 15 0.2200 GRS153213004 ΜΗΧΠ 03/02/2012 0.1580 - 3920 0.1590 0.1560 619.02 6 0.1590 GRS153214002 ΜΙΓ 03/02/2012 0.4320 - 3088207 0.5060 0.4320 1461324.71 1341 0.4810 GRS314003005 ΜΙΓΡΕ 03/02/2012 1.6700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS509003000 ΜΙΝ 03/02/2012 0.9650 - 0 0.0000 0.0000 0.00 0 0.0000 GRS237061007 ΜΙΝΟΑ 03/02/2012 2.2100 - 2000 2.2100 2.2100 4420.00 4 2.2100 GRS296273006 ΜΛΑΝΤ 03/02/2012 0.6400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS351003009 ΜΛΣ 03/02/2012 2.0000 - 2741 2.0000 1.9400 5374.80 22 1.9700 GRS422003004 ΜΟΗ 03/02/2012 5.7600 - 87219 5.9000 5.7000 503249.83 264 5.7000 GRS426003000 ΜΟΝΤΑ 03/02/2012 0.3350 - 0 0.0000 0.0000 0.00 0 0.0000 GRS375183001 ΜΟΤΟ 03/02/2012 0.4710 - 0 0.0000 0.0000 0.00 0 0.0000 GRS488003005 ΜΟΥΖΚ 03/02/2012 0.2680 - 0 0.0000 0.0000 0.00 0 0.0000 GRS054061007 ΜΟΧΛ 03/02/2012 0.9490 - 100 0.9490 0.9490 94.90 3 0.9490 GRS210003034 ΜΠΕΛΑ 03/02/2012 3.6000 - 41176 3.6600 3.5500 148587.78 163 3.6400 GRS282183003 ΜΠΟΚΑ 03/02/2012 0.1040 - 1600 0.1040 0.1040 166.40 1 0.1040 GRS110111002 ΜΠΟΠΑ 03/02/2012 0.4700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS110116001 ΜΠΤΚ 03/02/2012 0.4760 - 3030 0.4760 0.4320 1341.96 8 0.4320 GRS092103001 ΜΥΤΙΛ 03/02/2012 3.0800 - 297820 3.2100 3.0500 927309.78 676 3.1000 GRS393503008 ΝΑΚΑΣ 03/02/2012 1.1300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS387503006 ΝΑΥΠ 03/02/2012 0.3650 - 499 0.3650 0.3330 172.54 2 0.3330 GRS265061002 ΝΑΥΤ 03/02/2012 0.2300 - 31 0.2300 0.1970 7.10 2 0.1970 GRS367263001 ΝΕΛ 03/02/2012 0.0430 - 12066 0.0430 0.0430 518.84 7 0.0430 GRS243003001 ΝΕΩΡΣ 03/02/2012 0.2000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS349103002 ΝΗΡ 03/02/2012 0.5100 - 13528 0.5430 0.4970 7003.21 35 0.5280 GRS234003002 ΝΙΚΑΣ 03/02/2012 0.5110 - 0 0.0000 0.0000 0.00 0 0.0000 GRS111003000 ΝΙΟΥΣ 03/02/2012 0.2680 - 0 0.0000 0.0000 0.00 0 0.0000 GRS457003002 ΝΤΡΙΑΡΤ 03/02/2012 0.1100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS107003006 ΞΥΛΚ 03/02/2012 0.1750 - 13283 0.1800 0.1700 2322.61 7 0.1790 GRS131003006 ΞΥΛΠ 03/02/2012 0.2500 - 3000 0.2600 0.2500 770.00 3 0.2600 GRS131004004 ΟΛΘ 03/02/2012 10.6900 - 2340 11.0700 10.6000 25202.48 58 10.9900 GRS427003009 ΟΛΚΑΤ 03/02/2012 0.4270 - 0 0.0000 0.0000 0.00 0 0.0000 GRS327003000 ΟΛΠ 03/02/2012 10.9300 - 1280 11.2900 10.9000 14034.26 12 11.2000 GRS470003013 ΟΛΥΜΠ 03/02/2012 1.4600 - 1706 1.4600 1.3500 2376.14 18 1.3500 GRS403003007 ΟΠΑΠ 03/02/2012 7.2500 - 801291 7.3400 7.1400 5784313.92 1465 7.2600 GRS419003009 ΟΤΕ 03/02/2012 2.8500 - 759971 2.9300 2.8200 2185276.18 759 2.8800 GRS260333000 ΟΤΟΕΛ 03/02/2012 1.1000 - 10795 1.1100 1.0800 11831.15 27 1.0800 GRS337503007 ΠΑΙΡ 03/02/2012 0.4560 - 0 0.0000 0.0000 0.00 0 0.0000 GRS275073005 ΠΑΠ 03/02/2012 0.7000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS065003006 ΠΑΡΝ 03/02/2012 0.3100 - 4265 0.3250 0.3030 1299.85 12 0.3050 GRS123143000 ΠΑΣΑΛ 03/02/2012 0.2330 - 1260 0.2650 0.2000 292.30 11 0.2650 GRS497003004 ΠΕΙΡ 03/02/2012 0.5010 - 8639450 0.5990 0.5010 4703797.55 3517 0.5720 GRS014013007 ΠΕΡΣ 03/02/2012 0.0310 - 2 0.0310 0.0310 0.06 1 0.0310 GRS299003004 ΠΕΤΖΚ 03/02/2012 0.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS066003005 ΠΕΤΡΟ 03/02/2012 1.6500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS345503007 ΠΗΓΑΣ 03/02/2012 0.7500 - 0 0.0000 0.0000 0.00 0 0.0000 GRS370263006 ΠΛΑΘ 03/02/2012 0.4650 - 16000 0.4740 0.4640 7481.00 14 0.4740 GRS239003007 ΠΛΑΙΣ 03/02/2012 2.6500 - 282 2.6500 2.6500 747.30 1 2.6500 GRS320313000 ΠΛΑΚΡ 03/02/2012 3.9300 - 5015 3.9400 3.9000 19701.00 9 3.9200 GRS326003001 ΠΠΑΚ 03/02/2012 0.1270 - 2007 0.1270 0.1270 254.89 3 0.1270 GRS405263005 ΠΡΑΞΚ 03/02/2012 0.3900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS166003004 ΠΡΑΞΠ 03/02/2012 0.5400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS166004002 ΠΡΔ 03/02/2012 0.1140 - 5120 0.1180 0.1100 581.12 9 0.1180 GRS184003002 ΠΡΕΖΤ 03/02/2012 7.0000 - 70 7.0000 7.0000 490.00 3 7.0000 GRS398161000 ΠΡΟ 03/02/2012 0.1800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS490003001 ΠΡΟΦ 03/02/2012 0.4540 - 31032 0.4540 0.4220 13596.37 52 0.4220 GRS472003011 ΠΣΥΣΤ 03/02/2012 0.1070 - 4000 0.1090 0.0890 426.00 6 0.0890 GRS381313006 ΡΕΒ 03/02/2012 0.4990 - 1149 0.5350 0.4730 575.97 11 0.5350 GRS473003002 ΡΙΛΚΕ 03/02/2012 3.4000 - 0 0.0000 0.0000 0.00 0 0.0000 GRS169003001 ΡΙΝΤΕ 03/02/2012 0.0200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS168003002 ΣΑΙΚΛ 03/02/2012 0.3190 - 5820 0.3190 0.3050 1829.45 17 0.3050 GRS067003004 ΣΑΝΥΟ 03/02/2012 0.0340 - 729 0.0340 0.0340 24.79 3 0.0340 GRS155003007 ΣΑΟΣ 03/02/2012 0.7800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS288003007 ΣΑΡ 03/02/2012 2.1000 - 2408 2.1200 2.1000 5076.80 5 2.1000 GRS204003008 ΣΑΡΑΝ 03/02/2012 1.1300 - 0 0.0000 0.0000 0.00 0 0.0000 GRS118003003 ΣΑΤΟΚ 03/02/2012 0.0680 - 1000 0.0680 0.0680 68.00 2 0.0680 GRS156203002 ΣΕΛΜΚ 03/02/2012 0.1100 - 0 0.0000 0.0000 0.00 0 0.0000 GRS132003005 ΣΕΛΟ 03/02/2012 0.3990 - 0 0.0000 0.0000 0.00 0 0.0000 GRS201003001 ΣΕΝΤΡ 03/02/2012 0.1850 - 47690 0.2050 0.1850 9099.82 31 0.2020 GRS449003003 ΣΙΔΕ 03/02/2012 1.2000 - 54351 1.3200 1.1800 69198.20 123 1.2300 GRS283003002 ΣΙΔΜΑ 03/02/2012 0.6100 - 1350 0.6690 0.6100 885.45 6 0.6690 GRS484003009 ΣΙΕΝΣ 03/02/2012 0.2030 - 27000 0.2030 0.2030 5481.01 5 0.2030 GRS325003002 ΣΠΕΙΣ 03/02/2012 1.2700 - 0 0.0000 0.0000 0.00 0 0.0000 GRS402003008 ΣΠΙ 03/02/2012 0.2600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS413313008 ΣΠΙΝΤ 03/02/2012 0.1090 - 0 0.0000 0.0000 0.00 0 0.0000 GRS353103005 ΣΠΡΙ 03/02/2012 0.1400 - 12000 0.1600 0.1400 1720.00 3 0.1600 GRS476003017 ΣΠΥΡ 03/02/2012 0.3770 - 360 0.3900 0.3760 138.46 9 0.3840 GRS284183001 ΣΦΑ 03/02/2012 0.9000 - 30 0.9000 0.9000 27.00 1 0.9000 GRS279003008 ΣΩΛΚ 03/02/2012 0.6330 - 178407 0.6570 0.6190 114327.45 262 0.6220 GRS300103009 ΤΒΑΝΚ 03/02/2012 0.0480 - 0 0.0000 0.0000 0.00 0 0.0000 GRS304013006 ΤΕΓΟ 03/02/2012 0.0370 - 2000 0.0390 0.0350 74.00 2 0.0390 GRS312293004 ΤΕΚΔΟ 03/02/2012 0.0400 - 0 0.0000 0.0000 0.00 0 0.0000 GRS360263008 ΤΕΝΕΡΓ 03/02/2012 1.4000 - 97315 1.4800 1.4000 140525.77 122 1.4600 GRS496003005 ΤΕΞΤ 03/02/2012 0.0800 - 0 0.0000 0.0000 0.00 0 0.0000 GRS297003006 ΤΖΚΑ 03/02/2012 0.3230 - 0 0.0000 0.0000 0.00 0 0.0000 GRS095101002 ΤΗΛΕΤ 03/02/2012 0.4200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS212293005 ΤΙΤΚ 03/02/2012 13.0000 - 63619 13.4500 12.9000 831043.57 222 12.9700 GRS074083007 ΤΙΤΠ 03/02/2012 5.8100 - 820 5.9000 5.8000 4776.70 5 5.8500 GRS074084005 ΤΡΑΣΤΟΡ 03/02/2012 0.6450 - 4480 0.6680 0.6150 2867.65 7 0.6150 GRS487003006 ΤΤ 03/02/2012 0.6250 - 1105828 0.7620 0.6220 766493.35 969 0.7300 GRS492003009 ΥΑΛΚΟ 03/02/2012 0.1900 - 0 0.0000 0.0000 0.00 0 0.0000 GRS249501008 ΥΓΕΙΑ 03/02/2012 0.2970 - 200116 0.3490 0.2920 66347.07 154 0.3350 GRS445003007 ΦΙΕΡ 03/02/2012 0.1120 - 0 0.0000 0.0000 0.00 0 0.0000 GRS332073006 ΦΙΝΤΟ 03/02/2012 0.2970 - 520 0.2980 0.2150 138.14 5 0.2150 GRS060063005 ΦΛΕΞΟ 03/02/2012 8.2800 - 4907 8.2800 7.9900 39814.77 43 8.0800 GRS259003002 ΦΟΡΘ 03/02/2012 0.1260 - 25999 0.1300 0.1220 3270.92 23 0.1280 GRS406313007 ΦΡΙΓΟ 03/02/2012 3.8800 - 25950 4.1000 3.7600 103217.76 103 3.8100 GRS346153000 ΦΡΛΚ 03/02/2012 1.4700 - 238393 1.5700 1.4300 360041.29 395 1.5400 GRS096003009 ΦΦΓΚΡΠ 03/02/2012 7.6100 - 37904 7.8700 7.5000 288593.15 220 7.6700 GRS294003009 ΧΑΙΔΕ 03/02/2012 0.8680 - 100 0.8750 0.7750 80.50 5 0.7750 GRS350263000 ΧΑΚΟΡ 03/02/2012 0.5000 - 33272 0.5390 0.4900 17064.96 54 0.5210 GRS281101006 ΧΑΛΥΒ 03/02/2012 0.1200 - 0 0.0000 0.0000 0.00 0 0.0000 GRS097103006 ΧΑΤΖΚ 03/02/2012 0.0480 - 24365 0.0550 0.0480 1170.22 3 0.0550 GRS290063007 ΧΚΡΑΝ 03/02/2012 0.6600 - 0 0.0000 0.0000 0.00 0 0.0000 GRS348003005