,,,,,,, AAAK,D,20091203,0,0,0,13.2,0 AAAP,D,20091203,10.9,10.9,10.9,10.9,25 AEGEK,D,20091203,1.39,1.41,1.34,1.38,12029 AEGN,D,20091203,3.54,3.54,3.38,3.39,8373 AGRAS,D,20091203,1.48,1.56,1.48,1.5,6704 AGRI,D,20091203,1.37,1.37,1.32,1.32,200 AIOLC,D,20091203,1.77,1.77,1.77,1.77,50 AKRIT,D,20091203,0.79,0.79,0.73,0.76,2708 ALAPIS,D,20091203,0.49,0.5,0.47,0.47,10904869 ALCO,D,20091203,0.46,0.46,0.43,0.45,8060 ALKA,D,20091203,2.54,2.55,2.54,2.55,550 ALMY,D,20091203,1.01,1.01,0.99,1,6091 ALPHA,D,20091203,9.86,9.93,9.16,9.18,2624418 ALSIN,D,20091203,0,0,0,0.8,0 ALTEC,D,20091203,0.17,0.17,0.17,0.17,143829 ALTER,D,20091203,2.15,2.15,2.12,2.12,810 ANDRO,D,20091203,1.36,1.36,1.33,1.35,1130 ANEK,D,20091203,0.75,0.75,0.72,0.72,198481 ANEP,D,20091203,0,0,0,2.6,0 ANEPO,D,20091203,0,0,0,1.5,0 ARBA,D,20091203,4.63,4.71,4.63,4.68,10332 ASCO,D,20091203,0.78,0.78,0.77,0.77,2880 ASPT,D,20091203,0.98,1.03,0.93,0.94,122294 ASTAK,D,20091203,7.59,7.59,7.58,7.59,350 ASTIR,D,20091203,3.85,3.85,3.85,3.85,1695 ATE,D,20091203,1.9,1.92,1.77,1.79,1090140 ATEK,D,20091203,0,0,0,1.72,0 ATERM,D,20091203,0.17,0.18,0.16,0.18,10802 ATHINA,D,20091203,0.89,0.89,0.89,0.89,2 ATLA,D,20091203,0.79,0.81,0.75,0.8,9680 ATTICA,D,20091203,1.73,1.9,1.73,1.75,1653 ATTIK,D,20091203,0.5,0.51,0.47,0.48,134685 AVAX,D,20091203,3.32,3.32,3.18,3.18,11643 AVE,D,20091203,0.65,0.66,0.65,0.65,70040 AXON,D,20091203,0.81,0.82,0.79,0.8,17424 BALK,D,20091203,1,1.05,0.97,1,26591 BASIK,D,20091203,0,0,0,36,0 BELA,D,20091203,9.02,9.2,8.7,8.75,30998 BELAAM,D,20091203,8.38,8.38,8.38,8.38,74 BIOKA,D,20091203,0.74,0.82,0.74,0.81,21440 BIOSK,D,20091203,0.22,0.24,0.22,0.22,39860 BIOT,D,20091203,0.31,0.31,0.3,0.31,287682 BIOX,D,20091203,4.4,4.47,4.03,4.03,123658 BOC,D,20091203,5.18,5.26,4.81,4.81,4115939 BOX,D,20091203,1.65,1.65,1.57,1.58,511 BYTE,D,20091203,0.91,0.91,0.89,0.89,3280 CENTR,D,20091203,0.9,0.92,0.85,0.85,125138 COMP,D,20091203,0.11,0.12,0.1,0.11,33301 CPI,D,20091203,0,0,0,0.28,0 CRETA,D,20091203,7.7,7.7,7.7,7.7,350 CYCL,D,20091203,0.77,0.79,0.75,0.75,6504 DAIOS,D,20091203,6.67,7.04,6.6,6.77,498 DIAS,D,20091203,0.67,0.7,0.67,0.67,69810 DIFF,D,20091203,1.59,1.59,1.5,1.55,12010 DION,D,20091203,0.48,0.5,0.45,0.46,64974 DOL,D,20091203,2.16,2.16,2,2,24485 DOMIK,D,20091203,1.33,1.35,1.26,1.28,38143 DROME,D,20091203,0.53,0.54,0.52,0.53,9044 DROUK,D,20091203,0,0,0,0.66,0 DUR,D,20091203,1.34,1.34,1.34,1.34,1000 EDRA,D,20091203,0.25,0.26,0.24,0.25,41479 EDRIP,D,20091203,0.84,0.86,0.74,0.74,22045 EEEK,D,20091203,14.89,15.96,14.84,15.76,750846 EGNAK,D,20091203,2.01,2.03,2.01,2.01,4180 EKTER,D,20091203,0.68,0.75,0.68,0.75,170 ELATH,D,20091203,2.76,2.76,2.68,2.73,879 ELBA,D,20091203,1.9,1.9,1.84,1.84,6450 ELBE,D,20091203,1.05,1.06,0.96,1.06,2240 ELBI,D,20091203,0.54,0.54,0.54,0.54,1590 ELBIO,D,20091203,2.9,2.9,2.9,2.9,30 ELCAN,D,20091203,0,0,0,8.34,0 ELFIK,D,20091203,0.58,0.58,0.58,0.58,3 ELFIS,D,20091203,0.15,0.16,0.15,0.16,11000 ELGEK,D,20091203,0.79,0.81,0.74,0.75,20730 ELIN,D,20091203,2.34,2.34,2.34,2.34,100 ELINE,D,20091203,0,0,0,1.18,0 ELKA,D,20091203,1.52,1.52,1.4,1.41,9280 ELLAKTOR,D,20091203,5.7,5.76,5.49,5.57,180262 ELME,D,20091203,0,0,0,1.61,0 ELPE,D,20091203,8.35,8.46,8.13,8.16,126694 ELSTR,D,20091203,0.59,0.59,0.57,0.58,13340 ELTON,D,20091203,0.6,0.62,0.6,0.6,20470 ELTRK,D,20091203,2.8,2.8,2.79,2.79,300 ELYF,D,20091203,0.38,0.38,0.36,0.37,16150 EMDKO,D,20091203,0.1,0.1,0.1,0.1,105 EMDPO,D,20091203,0,0,0,0.14,0 EPIL,D,20091203,0.41,0.42,0.38,0.39,5032 ETE,D,20091203,22.68,23.18,21,21,4253393 ETEM,D,20091203,0.7,0.73,0.68,0.7,16775 EUBRK,D,20091203,1.17,1.23,1.16,1.23,3879 EUPIC,D,20091203,0.63,0.63,0.6,0.61,9650 EUPRO,D,20091203,8.13,8.25,8.13,8.2,9755 EUROB,D,20091203,9.9,10,9.12,9.12,2140723 EUROC,D,20091203,2.53,2.54,2.48,2.49,17740 EUROM,D,20091203,4.76,4.76,4.76,4.76,31 EUROS,D,20091203,0,0,0,0.22,0 EVROF,D,20091203,0.74,0.8,0.74,0.79,3270 EXAE,D,20091203,8.74,8.8,8.25,8.37,226710 EYAPS,D,20091203,4.75,4.89,4.62,4.74,37598 EYDAP,D,20091203,5.96,5.96,5.72,5.9,24737 FGE,D,20091203,1.29,1.29,1.2,1.21,4001 FIDO,D,20091203,0,0,0,0.41,0 FIER,D,20091203,0,0,0,0.25,0 FLEXO,D,20091203,7.82,7.89,7.81,7.89,7802 FOLLI,D,20091203,15.96,16.1,15.65,15.78,308891 FORTH,D,20091203,1.35,1.36,1.25,1.27,478303 FOYRK,D,20091203,9.78,9.84,9.35,9.35,31882 FRIGO,D,20091203,7.7,7.9,7.6,7.75,45347 GEBKA,D,20091203,0.41,0.41,0.4,0.4,11401 GEKTERNA,D,20091203,6.5,6.5,6.26,6.3,126597 GMF,D,20091203,0.43,0.43,0.4,0.4,23480 HAIDE,D,20091203,1.16,1.16,1.11,1.12,7948 HATZK,D,20091203,0.44,0.44,0.41,0.41,48548 HDF,D,20091203,6,6.19,5.99,6.08,8440 HKRAN,D,20091203,0,0,0,0.49,0 HOL,D,20091203,1.27,1.27,1.24,1.25,2363 HRAK,D,20091203,5.87,6,5.87,5.98,1410 HSI,D,20091203,1.22,1.22,1.11,1.12,26799 HTO,D,20091203,10.54,10.68,10.45,10.6,1080564 HYGEIA,D,20091203,1.91,1.92,1.73,1.73,89984 IASO,D,20091203,3.67,3.7,3.57,3.59,35810 IATR,D,20091203,1.38,1.38,1.32,1.35,27213 IDER,D,20091203,0,0,0,1.03,0 IKONA,D,20091203,0.16,0.16,0.16,0.16,2200 IKTIN,D,20091203,0.72,0.72,0.69,0.72,1040 ILYDA,D,20091203,0.81,0.81,0.74,0.78,74728 IMAKO,D,20091203,1.17,1.17,1.17,1.17,9717 IMPE,D,20091203,0.72,0.74,0.68,0.69,20609 INFO,D,20091203,0.36,0.36,0.36,0.36,30 INKAT,D,20091203,0.81,0.85,0.75,0.76,102451 INLOT,D,20091203,3.95,3.98,3.69,3.74,572851 INTEK,D,20091203,0.86,0.92,0.8,0.84,1340 INTEP,D,20091203,0,0,0,8.26,0 INTERFISH,D,20091203,0.33,0.33,0.33,0.33,600 INTET,D,20091203,0.83,0.83,0.8,0.81,11010 INTRK,D,20091203,1.42,1.43,1.3,1.3,371645 IOKA,D,20091203,0,0,0,13.64,0 IPPOK,D,20091203,0,0,0,0.32,0 KAMP,D,20091203,1.32,1.33,1.3,1.3,6861 KANAK,D,20091203,1.41,1.41,1.41,1.41,10 KARD,D,20091203,0.41,0.44,0.41,0.42,162165 KARE,D,20091203,0,0,0,63.9,0 KARTZ,D,20091203,1.35,1.38,1.31,1.35,1500 KATHI,D,20091203,4.87,4.87,4.87,4.87,70 KEKR,D,20091203,3.95,3.95,3.95,3.95,200 KEPEN,D,20091203,0,0,0,0.9,0 KERAL,D,20091203,0,0,0,0.83,0 KLEM,D,20091203,2.55,2.67,2.5,2.61,11306 KLM,D,20091203,2.84,2.86,2.7,2.77,34126 KLONK,D,20091203,0.09,0.09,0.08,0.09,4375 KLONP,D,20091203,0.08,0.09,0.08,0.09,2001 KMOL,D,20091203,0.98,0.98,0.91,0.92,7300 KORDE,D,20091203,0.5,0.5,0.5,0.5,400 KORRES,D,20091203,6.8,6.9,6.8,6.83,100 KOUM,D,20091203,0.42,0.42,0.42,0.42,1460 KREKA,D,20091203,0.86,0.86,0.85,0.85,1900 KRI,D,20091203,0,0,0,1.4,0 KTILA,D,20091203,0.73,0.76,0.67,0.69,55312 KYLO,D,20091203,1.99,2,1.98,1.99,45340 KYRI,D,20091203,0.53,0.53,0.46,0.48,16250 KYRM,D,20091203,0.87,0.87,0.84,0.86,17750 KYSA,D,20091203,0,0,0,3.7,0 LAMDA,D,20091203,7.7,7.8,7.7,7.8,2165 LAMPS,D,20091203,20.38,20.4,20.3,20.38,400 LANAC,D,20091203,0.73,0.73,0.72,0.72,1070 LAVI,D,20091203,1.16,1.22,1.11,1.13,168438 LEBEK,D,20091203,0,0,0,0.64,0 LEBEP,D,20091203,0,0,0,0.62,0 LIBE,D,20091203,0,0,0,0.45,0 LIVAN,D,20091203,0.58,0.58,0.55,0.55,16220 LODIS,D,20091203,3.08,3.08,3.08,3.08,28957 LOGISMOS,D,20091203,0.39,0.39,0.37,0.39,18470 LYK,D,20091203,1.27,1.43,1.27,1.4,14700 MAIK,D,20091203,0.36,0.38,0.36,0.36,98520 MARAC,D,20091203,0.39,0.39,0.35,0.39,3660 MARFB,D,20091203,2.68,2.74,2.55,2.55,4864976 MATHIO,D,20091203,0.78,0.78,0.75,0.78,2230 MEDIC,D,20091203,3.43,3.44,3.43,3.44,200 MERKO,D,20091203,4.14,4.14,4.14,4.14,5 METKK,D,20091203,9.7,9.77,9.48,9.55,42486 MEVA,D,20091203,1.12,1.12,1.12,1.12,262 MHXAK,D,20091203,1.37,1.39,1.29,1.3,257851 MHXAP,D,20091203,1.04,1.06,1.01,1.01,43477 MIG,D,20091203,2.41,2.46,2.27,2.27,1891993 MIGRE,D,20091203,4.07,4.08,4.05,4.05,1530 MIN,D,20091203,1.45,1.45,1.43,1.43,410 MINOA,D,20091203,3.3,3.3,3.3,3.3,1200 MLS,D,20091203,2.14,2.19,2.11,2.17,38947 MOCHL,D,20091203,0.21,0.21,0.2,0.21,54454 MODA,D,20091203,0.65,0.65,0.65,0.65,10 MOH,D,20091203,10.8,10.98,10.67,10.67,223519 MOTO,D,20091203,1.77,1.8,1.77,1.79,2295 MOYZK,D,20091203,0.48,0.48,0.43,0.46,6911 MPENK,D,20091203,0,0,0,3.2,0 MPITR,D,20091203,0.89,0.91,0.85,0.89,1585 MPK,D,20091203,0.21,0.21,0.21,0.21,3000 MPP,D,20091203,0,0,0,0.3,0 MYTIL,D,20091203,5.77,5.88,5.37,5.38,253306 NAFT,D,20091203,0.72,0.74,0.72,0.74,30 NAKAS,D,20091203,1.67,1.67,1.6,1.64,2165 NAYP,D,20091203,0.34,0.35,0.32,0.32,33660 NEORS,D,20091203,0.95,1.05,0.94,1.01,2180 NEWS,D,20091203,0.73,0.73,0.69,0.7,10390 NIKAS,D,20091203,0,0,0,1.41,0 NIR,D,20091203,0.76,0.76,0.69,0.69,118793 NUTRIART,D,20091203,0.48,0.48,0.48,0.48,928 OLKAT,D,20091203,1.5,1.5,1.5,1.5,1430 OLTH,D,20091203,13.65,13.9,13.13,13.19,4480 OLYMP,D,20091203,0.43,0.43,0.41,0.42,180473 OPAP,D,20091203,17.19,17.24,16.65,16.72,642983 OTOEL,D,20091203,1.98,2,1.98,2,24382 PAIR,D,20091203,0.74,0.75,0.71,0.71,5512 PARN,D,20091203,1.6,1.68,1.5,1.52,26530 PASAL,D,20091203,1.34,1.34,1.33,1.33,1300 PEGAS,D,20091203,2.57,2.6,2.53,2.54,12840 PERS,D,20091203,0.78,0.82,0.78,0.78,160 PETRO,D,20091203,3.37,3.46,3.37,3.46,2173 PETZK,D,20091203,0.41,0.42,0.39,0.4,26740 PLAIS,D,20091203,4.7,4.82,4.66,4.74,1383 PLAKR,D,20091203,3.79,3.79,3.78,3.79,1000 PLAS,D,20091203,0.13,0.13,0.13,0.13,6695 PLAT,D,20091203,0.84,0.84,0.82,0.82,24478 PPA,D,20091203,16.68,17,16.23,16.41,3385 PPC,D,20091203,13.64,13.64,13.16,13.16,688522 PRAXC,D,20091203,0,0,0,0.69,0 PRAXP,D,20091203,0,0,0,0.6,0 PRD,D,20091203,0.3,0.31,0.28,0.3,35641 PRESD,D,20091203,7.82,8.4,7.82,8.22,490 PRO,D,20091203,1.96,1.99,1.85,1.88,462034 PROF,D,20091203,0.84,0.85,0.81,0.85,10914 PROFK,D,20091203,0,0,0,0.48,0 PSYST,D,20091203,0.24,0.25,0.24,0.25,102 QUAL,D,20091203,0,0,0,0.22,0 QUEST,D,20091203,1.52,1.52,1.46,1.49,7900 RAIN,D,20091203,1.46,1.46,1.46,1.46,50 REV,D,20091203,0.96,0.96,0.89,0.93,11946 RIDE,D,20091203,0.34,0.34,0.3,0.3,5460 RILK,D,20091203,3.5,3.5,3.44,3.44,770 SANYO,D,20091203,0.29,0.3,0.29,0.29,3917 SAR,D,20091203,4.69,4.74,4.61,4.7,69569 SATOK,D,20091203,0.43,0.45,0.42,0.43,79030 SCIENS,D,20091203,0.68,0.68,0.66,0.67,19340 SELMK,D,20091203,0.62,0.67,0.59,0.61,648709 SELO,D,20091203,0.66,0.66,0.61,0.61,27650 SFA,D,20091203,1.26,1.27,1.2,1.2,4680 SIDE,D,20091203,5.5,5.7,5.3,5.41,60978 SIDMA,D,20091203,1.72,1.72,1.67,1.69,859 SOLK,D,20091203,1.71,1.77,1.63,1.63,114151 SPACE,D,20091203,0.54,0.54,0.54,0.54,100 SPID,D,20091203,0.26,0.27,0.26,0.26,14195 SPIR,D,20091203,0.61,0.62,0.61,0.62,1190 SPRDER,D,20091203,1.48,1.5,1.42,1.43,31948 TATT,D,20091203,1.77,1.79,1.7,1.71,77091 TEGO,D,20091203,0.42,0.43,0.4,0.42,28169 TEKDO,D,20091203,0,0,0,0.43,0 TELET,D,20091203,3.74,4,3.74,4,36 TELL,D,20091203,48.9,49.85,48.48,48.85,7800 TEMP,D,20091203,4.85,5,4.85,4.95,22666 TENERGY,D,20091203,6.38,6.45,6.17,6.25,78630 TEXT,D,20091203,0,0,0,0.2,0 TGEN,D,20091203,0.89,0.9,0.83,0.83,1007142 TITK,D,20091203,22.6,22.6,21.58,21.87,98047 TITP,D,20091203,14.31,14.62,14.31,14.53,3015 TPEIR,D,20091203,10.8,10.86,10.04,10.11,2151815 TRASTOR,D,20091203,1.43,1.44,1.38,1.39,928 TSOUK,D,20091203,0,0,0,0.23,0 TT,D,20091203,4.75,4.8,4.4,4.4,468434 UTEX,D,20091203,0.06,0.07,0.06,0.06,27685 VARDA,D,20091203,0.65,0.65,0.62,0.65,8294 VARG,D,20091203,0.79,0.86,0.79,0.86,1500 VARNH,D,20091203,0.13,0.13,0.13,0.13,2242 VELL,D,20091203,0.76,0.77,0.74,0.75,25810 VIS,D,20091203,0,0,0,1.37,0 VIVART,D,20091203,21.1,22.88,21.1,22.84,100 VIVER,D,20091203,0.78,0.8,0.78,0.78,495 VOSYS,D,20091203,0,0,0,1.83,0 VOVOS,D,20091203,4.74,4.77,4.4,4.57,297000 XAKO,D,20091203,1.58,1.62,1.5,1.53,48778 XYLEK,D,20091203,0.58,0.6,0.56,0.58,23064 XYLEP,D,20091203,0.64,0.64,0.63,0.63,340 YALCO,D,20091203,0.57,0.57,0.55,0.55,480 ZAMP,D,20091203,10.29,10.4,9.72,9.73,1450 ZENON,D,20091203,1.41,1.42,1.4,1.41,2800 GD,D,20091203,2444.21,2480.75,2366.86,2366.86,35607842 FTSE,D,20091203,1290.9,1312.21,1236.39,1236.39,0 FTSEA,D,20091203,2874.27,2937.03,2775.98,2776.16,0 FTSEM,D,20091203,2771.85,2815.63,2713.2,2714.05,0 FTSES,D,20091203,442.56,448.46,433.12,435.1,0 DAS,D,20091203,1690.78,1766.51,1690.78,1716.03,0 DTX,D,20091203,1362.41,1411.05,1319.99,1322.23,0 FTSEI,D,20091203,3366.76,3441.04,3250.58,3250.7,0 DBP,D,20091203,3565.05,3640.39,3466.94,3466.94,0 DEM,D,20091203,3341.27,3435,3320.62,3330.37,0 DKY,D,20091203,3732.15,3763.67,3613.93,3650.41,0 DME,D,20091203,3215.09,3236.94,3058.06,3058.06,0 DPA,D,20091203,3219.49,3280.65,3174.06,3174.06,0 DPO,D,20091203,4100.17,4239.03,4093.36,4093.36,0 DPY,D,20091203,3385.3,3467.95,3238.32,3243.74,0 DTA,D,20091203,3076.65,3092.61,2983.39,2991.71,0 DTL,D,20091203,2901.21,2936.99,2876.44,2917.72,0 DTR,D,20091203,3179.26,3267.79,3008.82,3008.82,0 DTP,D,20091203,5460.83,5798.11,5443.74,5747.05,0 DYG,D,20091203,4528.64,4608.08,4323.05,4323.05,0 DKO,D,20091203,4022.65,4022.65,3897.93,3902.22,0 DXM,D,20091203,8159.89,8264.51,7845.69,7845.69,0 DTY,D,20091203,4471.31,4720.96,4395.17,4395.17,0 DYKT,D,20091203,0,0,0,0,0