,,,,,,, AAAK,D,20091207,0,0,0,13.2,0 AAAP,D,20091207,0,0,0,10.9,0 AEGEK,D,20091207,1.27,1.27,1.19,1.22,45807 AEGN,D,20091207,3.4,3.5,3.36,3.48,13085 AGRAS,D,20091207,1.52,1.54,1.49,1.54,3363 AGRI,D,20091207,1.38,1.38,1.3,1.3,472 AIOLC,D,20091207,1.75,1.77,1.75,1.77,2030 AKRIT,D,20091207,0.73,0.73,0.67,0.67,645 ALAPIS,D,20091207,0.46,0.46,0.43,0.45,9881014 ALCO,D,20091207,0.45,0.45,0.43,0.44,6200 ALKA,D,20091207,2.67,2.67,2.67,2.67,20 ALMY,D,20091207,0.98,0.98,0.95,0.96,4923 ALPHA,D,20091207,8.95,8.95,8.67,8.7,2615120 ALSIN,D,20091207,0,0,0,0.79,0 ALTEC,D,20091207,0.16,0.19,0.16,0.17,140416 ALTER,D,20091207,1.93,2.06,1.93,2.05,417 ANDRO,D,20091207,1.25,1.32,1.24,1.3,4296 ANEK,D,20091207,0.71,0.71,0.68,0.68,114262 ANEP,D,20091207,0,0,0,2.6,0 ANEPO,D,20091207,1.5,1.5,1.5,1.5,250 ARBA,D,20091207,4.6,4.6,4.58,4.6,3574 ASCO,D,20091207,0.76,0.79,0.76,0.79,1100 ASPT,D,20091207,0.97,0.97,0.92,0.94,31158 ASTAK,D,20091207,7.32,7.5,7.32,7.41,452 ASTIR,D,20091207,3.72,3.75,3.71,3.74,728 ATE,D,20091207,1.9,1.92,1.84,1.86,934056 ATEK,D,20091207,0,0,0,1.72,0 ATERM,D,20091207,0.19,0.2,0.19,0.19,9727 ATHINA,D,20091207,0.75,0.76,0.75,0.75,3027 ATLA,D,20091207,0.79,0.79,0.75,0.78,1532 ATTICA,D,20091207,1.73,1.8,1.73,1.73,3025 ATTIK,D,20091207,0.46,0.47,0.45,0.47,64593 AVAX,D,20091207,3.23,3.23,3.06,3.06,18318 AVE,D,20091207,0.67,0.68,0.66,0.68,1630 AXON,D,20091207,0.77,0.78,0.74,0.74,7000 BALK,D,20091207,0.94,0.94,0.9,0.93,6760 BASIK,D,20091207,36,36,36,36,139 BELA,D,20091207,8.94,8.98,8.8,8.98,470599 BELAAM,D,20091207,0,0,0,9.4,0 BIOKA,D,20091207,0.78,0.82,0.78,0.82,20410 BIOSK,D,20091207,0.22,0.22,0.21,0.21,6460 BIOT,D,20091207,0.29,0.3,0.29,0.3,79143 BIOX,D,20091207,4.13,4.13,4,4,85603 BOC,D,20091207,4.85,4.9,4.77,4.81,807395 BOX,D,20091207,1.65,1.65,1.55,1.57,2409 BYTE,D,20091207,0.88,0.95,0.88,0.95,1707 CENTR,D,20091207,0.85,0.85,0.82,0.82,61518 COMP,D,20091207,0.1,0.11,0.1,0.11,2300 CPI,D,20091207,0.32,0.33,0.32,0.33,1000 CRETA,D,20091207,0,0,0,7.7,0 CYCL,D,20091207,0.71,0.73,0.69,0.69,3717 DAIOS,D,20091207,6.6,6.9,6.6,6.9,301 DIAS,D,20091207,0.65,0.65,0.64,0.64,71279 DIFF,D,20091207,1.44,1.44,1.43,1.43,1300 DION,D,20091207,0.46,0.47,0.44,0.46,64553 DOL,D,20091207,2,2.08,2,2.06,13760 DOMIK,D,20091207,1.3,1.32,1.28,1.31,27712 DROME,D,20091207,0.54,0.56,0.53,0.56,27180 DROUK,D,20091207,0.65,0.65,0.62,0.62,220 DUR,D,20091207,0,0,0,1.31,0 EDRA,D,20091207,0.25,0.25,0.24,0.25,7458 EDRIP,D,20091207,0.72,0.75,0.72,0.73,13840 EEEK,D,20091207,15.54,16.38,15.54,16.38,356341 EGNAK,D,20091207,1.82,1.82,1.82,1.82,1725 EKTER,D,20091207,0.72,0.72,0.72,0.72,190 ELATH,D,20091207,2.75,2.75,2.64,2.69,1903 ELBA,D,20091207,1.68,1.78,1.68,1.73,10107 ELBE,D,20091207,1,1.02,0.97,1.02,2104 ELBI,D,20091207,0,0,0,0.54,0 ELBIO,D,20091207,3.39,3.39,3.39,3.39,120 ELCAN,D,20091207,0,0,0,8.44,0 ELFIK,D,20091207,0,0,0,0.58,0 ELFIS,D,20091207,0.12,0.14,0.12,0.12,5380 ELGEK,D,20091207,0.74,0.75,0.72,0.73,10779 ELIN,D,20091207,2.28,2.28,2.28,2.28,2 ELINE,D,20091207,0,0,0,1.18,0 ELKA,D,20091207,1.44,1.44,1.4,1.44,710 ELLAKTOR,D,20091207,5.49,5.49,5.37,5.47,170967 ELME,D,20091207,0,0,0,1.61,0 ELPE,D,20091207,7.92,8.09,7.92,8.03,103802 ELSTR,D,20091207,0.57,0.57,0.55,0.57,11595 ELTON,D,20091207,0.61,0.61,0.57,0.58,7789 ELTRK,D,20091207,2.79,2.79,2.61,2.69,910 ELYF,D,20091207,0.35,0.36,0.33,0.36,5500 EMDKO,D,20091207,0.09,0.09,0.09,0.09,1000 EMDPO,D,20091207,0,0,0,0.14,0 EPIL,D,20091207,0.39,0.4,0.39,0.4,1300 ETE,D,20091207,20.7,20.76,20.2,20.21,2521344 ETEM,D,20091207,0.68,0.71,0.68,0.71,3266 EUBRK,D,20091207,0,0,0,1.23,0 EUPIC,D,20091207,0.63,0.63,0.58,0.58,8655 EUPRO,D,20091207,8.12,8.35,8.12,8.22,90200 EUROB,D,20091207,9.15,9.18,8.76,8.8,1458858 EUROC,D,20091207,2.5,2.58,2.5,2.52,38209 EUROM,D,20091207,4.8,4.8,4.8,4.8,140 EUROS,D,20091207,0,0,0,0.22,0 EVROF,D,20091207,0.79,0.79,0.79,0.79,10 EXAE,D,20091207,8.2,8.2,8,8.2,153372 EYAPS,D,20091207,4.83,4.94,4.65,4.84,31212 EYDAP,D,20091207,6,6.18,5.8,5.85,118681 FGE,D,20091207,1.22,1.28,1.15,1.26,607 FIDO,D,20091207,0,0,0,0.41,0 FIER,D,20091207,0,0,0,0.27,0 FLEXO,D,20091207,7.85,7.95,7.85,7.94,1776 FOLLI,D,20091207,15.95,15.95,15.75,15.9,9863 FORTH,D,20091207,1.25,1.25,1.19,1.21,299108 FOYRK,D,20091207,9.3,9.35,9.2,9.25,47873 FRIGO,D,20091207,7.57,7.57,7.4,7.49,13523 GEBKA,D,20091207,0.39,0.39,0.37,0.38,2479 GEKTERNA,D,20091207,6.3,6.32,6.15,6.3,139639 GMF,D,20091207,0.4,0.4,0.4,0.4,1000 HAIDE,D,20091207,1.08,1.11,1.08,1.11,255 HATZK,D,20091207,0.4,0.4,0.38,0.38,23797 HDF,D,20091207,6.13,6.13,5.99,6.09,3754 HKRAN,D,20091207,0,0,0,0.49,0 HOL,D,20091207,1.18,1.2,1.17,1.18,840 HRAK,D,20091207,5.74,5.74,5.74,5.74,100 HSI,D,20091207,1.15,1.16,1.08,1.1,33248 HTO,D,20091207,10.28,10.42,10.28,10.39,687170 HYGEIA,D,20091207,1.8,1.85,1.79,1.84,50037 IASO,D,20091207,3.53,3.6,3.5,3.59,5293 IATR,D,20091207,1.35,1.35,1.3,1.3,23207 IDER,D,20091207,0.97,0.97,0.95,0.95,5273 IKONA,D,20091207,0,0,0,0.15,0 IKTIN,D,20091207,0.68,0.71,0.68,0.71,600 ILYDA,D,20091207,0.76,0.78,0.75,0.77,17125 IMAKO,D,20091207,1.17,1.17,1.17,1.17,13464 IMPE,D,20091207,0.68,0.68,0.64,0.65,15850 INFO,D,20091207,0,0,0,0.36,0 INKAT,D,20091207,0.74,0.75,0.72,0.73,40832 INLOT,D,20091207,3.65,3.74,3.57,3.7,335998 INTEK,D,20091207,0.82,0.82,0.82,0.82,2 INTEP,D,20091207,0,0,0,8.26,0 INTERFISH,D,20091207,0,0,0,0.31,0 INTET,D,20091207,0.81,0.81,0.73,0.76,19415 INTRK,D,20091207,1.27,1.29,1.25,1.26,140057 IOKA,D,20091207,0,0,0,13.64,0 IPPOK,D,20091207,0,0,0,0.32,0 KAMP,D,20091207,1.26,1.3,1.26,1.3,130 KANAK,D,20091207,1.4,1.42,1.34,1.34,2952 KARD,D,20091207,0.4,0.41,0.39,0.4,132143 KARE,D,20091207,0,0,0,62,0 KARTZ,D,20091207,1.25,1.37,1.25,1.35,480 KATHI,D,20091207,4.88,4.88,4.87,4.88,225 KEKR,D,20091207,3.95,3.95,3.95,3.95,30 KEPEN,D,20091207,0.9,0.9,0.9,0.9,1000 KERAL,D,20091207,0,0,0,0.83,0 KLEM,D,20091207,2.5,2.5,2.49,2.5,1037 KLM,D,20091207,2.72,2.72,2.68,2.69,2942 KLONK,D,20091207,0.08,0.08,0.08,0.08,19397 KLONP,D,20091207,0.08,0.09,0.08,0.09,110 KMOL,D,20091207,0.92,0.92,0.85,0.87,5942 KORDE,D,20091207,0.5,0.52,0.48,0.5,2500 KORRES,D,20091207,6.99,7.02,6.99,7,1520 KOUM,D,20091207,0.42,0.42,0.42,0.42,4000 KREKA,D,20091207,0.77,0.85,0.77,0.85,7167 KRI,D,20091207,1.38,1.44,1.33,1.41,1139 KTILA,D,20091207,0,0,0,0.68,0 KYLO,D,20091207,1.96,1.98,1.96,1.98,3250 KYRI,D,20091207,0.45,0.48,0.45,0.48,321 KYRM,D,20091207,0.95,0.95,0.89,0.94,9619 KYSA,D,20091207,0,0,0,3.7,0 LAMDA,D,20091207,7.7,7.8,7.69,7.78,6909 LAMPS,D,20091207,20.9,20.9,20.9,20.9,50 LANAC,D,20091207,0.77,0.77,0.77,0.77,1 LAVI,D,20091207,1.14,1.14,1.09,1.11,29091 LEBEK,D,20091207,0.62,0.64,0.61,0.64,5840 LEBEP,D,20091207,0,0,0,0.62,0 LIBE,D,20091207,0.45,0.45,0.41,0.42,15000 LIVAN,D,20091207,0.54,0.54,0.52,0.53,6520 LODIS,D,20091207,3.08,3.08,3.08,3.08,71689 LOGISMOS,D,20091207,0.39,0.41,0.39,0.41,246 LYK,D,20091207,1.4,1.4,1.38,1.4,1560 MAIK,D,20091207,0.33,0.34,0.31,0.32,58550 MARAC,D,20091207,0.36,0.39,0.36,0.39,160 MARFB,D,20091207,2.46,2.47,2.39,2.41,2480900 MATHIO,D,20091207,0.79,0.8,0.76,0.77,1400 MEDIC,D,20091207,3.68,3.68,3.68,3.68,88 MERKO,D,20091207,0,0,0,4.14,0 METKK,D,20091207,9.48,9.48,9.22,9.3,11268 MEVA,D,20091207,1.1,1.16,1.1,1.16,17 MHXAK,D,20091207,1.32,1.33,1.3,1.31,72514 MHXAP,D,20091207,1.02,1.02,0.98,1,15720 MIG,D,20091207,2.29,2.29,2.2,2.2,1198669 MIGRE,D,20091207,4.1,4.15,4.09,4.12,506 MIN,D,20091207,1.4,1.48,1.36,1.47,1033 MINOA,D,20091207,3.1,3.29,3.1,3.24,1817 MLS,D,20091207,2.16,2.2,2.16,2.2,8937 MOCHL,D,20091207,0.19,0.21,0.18,0.2,89243 MODA,D,20091207,0.61,0.61,0.61,0.61,209 MOH,D,20091207,10.3,10.52,10.3,10.5,140481 MOTO,D,20091207,1.75,1.79,1.73,1.79,165 MOYZK,D,20091207,0.44,0.46,0.43,0.43,17455 MPENK,D,20091207,0,0,0,3.2,0 MPITR,D,20091207,0.89,0.9,0.89,0.9,150 MPK,D,20091207,0.21,0.21,0.21,0.21,2000 MPP,D,20091207,0,0,0,0.3,0 MYTIL,D,20091207,5.37,5.42,5.3,5.32,107873 NAFT,D,20091207,0.7,0.74,0.69,0.74,14770 NAKAS,D,20091207,1.51,1.64,1.51,1.63,1040 NAYP,D,20091207,0.35,0.35,0.32,0.34,6340 NEORS,D,20091207,0,0,0,1.03,0 NEWS,D,20091207,0.68,0.69,0.68,0.69,52301 NIKAS,D,20091207,0,0,0,1.41,0 NIR,D,20091207,0.68,0.69,0.67,0.68,26488 NUTRIART,D,20091207,0.48,0.48,0.46,0.48,1599 OLKAT,D,20091207,1.55,1.55,1.55,1.55,1000 OLTH,D,20091207,13.74,13.74,13.37,13.68,3783 OLYMP,D,20091207,0.46,0.47,0.45,0.46,288476 OPAP,D,20091207,17.05,17.1,16.5,16.5,475213 OTOEL,D,20091207,2,2.04,2,2,8325 PAIR,D,20091207,0.74,0.74,0.74,0.74,2 PARN,D,20091207,1.43,1.51,1.4,1.49,13200 PASAL,D,20091207,1.33,1.33,1.23,1.33,4530 PEGAS,D,20091207,2.53,2.59,2.53,2.59,3220 PERS,D,20091207,0,0,0,0.7,0 PETRO,D,20091207,3.34,3.49,3.34,3.49,1204 PETZK,D,20091207,0.37,0.39,0.37,0.38,2270 PLAIS,D,20091207,4.8,4.8,4.72,4.74,500 PLAKR,D,20091207,0,0,0,3.79,0 PLAS,D,20091207,0,0,0,0.13,0 PLAT,D,20091207,0.81,0.81,0.8,0.8,14390 PPA,D,20091207,16.2,16.2,15.8,15.8,1956 PPC,D,20091207,12.5,12.58,12.3,12.5,889675 PRAXC,D,20091207,0,0,0,0.69,0 PRAXP,D,20091207,0,0,0,0.6,0 PRD,D,20091207,0.28,0.28,0.27,0.28,15511 PRESD,D,20091207,0,0,0,8.22,0 PRO,D,20091207,1.88,1.94,1.86,1.92,279719 PROF,D,20091207,0.84,0.85,0.81,0.85,11981 PROFK,D,20091207,0.47,0.51,0.44,0.51,2370 PSYST,D,20091207,0,0,0,0.25,0 QUAL,D,20091207,0,0,0,0.22,0 QUEST,D,20091207,1.48,1.48,1.44,1.46,4310 RAIN,D,20091207,1.46,1.46,1.46,1.46,23938 REV,D,20091207,0.92,0.95,0.92,0.95,550 RIDE,D,20091207,0.31,0.32,0.31,0.32,1050 RILK,D,20091207,3.54,3.62,3.54,3.62,900 SANYO,D,20091207,0.28,0.28,0.28,0.28,1135 SAR,D,20091207,4.62,4.62,4.52,4.62,38860 SATOK,D,20091207,0.42,0.44,0.41,0.43,36404 SCIENS,D,20091207,0.66,0.69,0.66,0.68,10890 SELMK,D,20091207,0.57,0.59,0.55,0.56,121467 SELO,D,20091207,0.61,0.62,0.6,0.61,11619 SFA,D,20091207,1.11,1.14,1.08,1.12,1717 SIDE,D,20091207,5.4,5.4,5.14,5.21,19023 SIDMA,D,20091207,1.69,1.69,1.66,1.68,575 SOLK,D,20091207,1.66,1.66,1.57,1.57,42315 SPACE,D,20091207,0,0,0,0.52,0 SPID,D,20091207,0.25,0.26,0.25,0.26,580 SPIR,D,20091207,0.62,0.62,0.6,0.61,871 SPRDER,D,20091207,1.42,1.42,1.31,1.32,40474 TATT,D,20091207,1.7,1.7,1.66,1.68,24309 TEGO,D,20091207,0.41,0.45,0.4,0.41,38182 TEKDO,D,20091207,0,0,0,0.4,0 TELET,D,20091207,4.27,4.27,4.27,4.27,1 TELL,D,20091207,47.76,47.76,46.7,46.74,4546 TEMP,D,20091207,4.8,4.8,4.76,4.78,5076 TENERGY,D,20091207,6.35,6.68,6.2,6.68,138974 TEXT,D,20091207,0,0,0,0.2,0 TGEN,D,20091207,0.84,0.84,0.82,0.82,236390 TITK,D,20091207,21.23,21.27,20.91,21,109154 TITP,D,20091207,14.3,14.3,14.3,14.3,2000 TPEIR,D,20091207,10.02,10.07,9.7,9.79,783999 TRASTOR,D,20091207,1.48,1.48,1.48,1.48,17 TSOUK,D,20091207,0,0,0,0.24,0 TT,D,20091207,4.6,4.6,4.44,4.51,301525 UTEX,D,20091207,0.06,0.06,0.06,0.06,8457 VARDA,D,20091207,0.61,0.64,0.61,0.64,355 VARG,D,20091207,0,0,0,0.87,0 VARNH,D,20091207,0.14,0.14,0.14,0.14,5000 VELL,D,20091207,0.75,0.75,0.71,0.74,22350 VIS,D,20091207,0,0,0,1.24,0 VIVART,D,20091207,22.34,23.94,22.32,22.41,570 VIVER,D,20091207,0.77,0.77,0.77,0.77,1023 VOSYS,D,20091207,1.76,1.76,1.76,1.76,10 VOVOS,D,20091207,4.73,4.73,4.43,4.43,639225 XAKO,D,20091207,1.54,1.54,1.44,1.47,10762 XYLEK,D,20091207,0.62,0.62,0.54,0.59,588 XYLEP,D,20091207,0.72,0.72,0.72,0.72,10 YALCO,D,20091207,0.52,0.52,0.49,0.51,306 ZAMP,D,20091207,10.65,11.75,10.6,11.63,2854 ZENON,D,20091207,1.49,1.49,1.49,1.49,300 GD,D,20091207,2369.81,2369.81,2310.44,2318.64,24850572 FTSE,D,20091207,1240.08,1240.08,1202.14,1202.62,0 FTSEA,D,20091207,2783.3,2783.3,2704.61,2707.53,0 FTSEM,D,20091207,2712.88,2713.85,2665.46,2693.95,0 FTSES,D,20091207,435.71,435.92,430.65,431.64,0 DAS,D,20091207,1798.05,1798.05,1671.74,1703.19,0 DTX,D,20091207,1316.56,1316.56,1276.12,1281.22,0 FTSEI,D,20091207,3278.77,3278.77,3165.81,3169.07,0 DBP,D,20091207,3481.03,3482.18,3395.39,3404.21,0 DEM,D,20091207,3342.68,3344.97,3219.38,3237.19,0 DKY,D,20091207,3631.02,3631.02,3528.06,3549.7,0 DME,D,20091207,3114.79,3132.93,3045.17,3132.93,0 DPA,D,20091207,3200.27,3200.27,3075.59,3123.03,0 DPO,D,20091207,4097.45,4132.6,4084.3,4132.31,0 DPY,D,20091207,3291.76,3291.76,3149.66,3165.47,0 DTA,D,20091207,3036,3037.6,2944.01,2953.21,0 DTL,D,20091207,2829.64,2868.18,2829.64,2859.92,0 DTR,D,20091207,3025.19,3025.19,2905.67,2905.67,0 DTP,D,20091207,5824.77,5953,5670.95,5953,0 DYG,D,20091207,4292.68,4293.8,4097.34,4239.54,0 DKO,D,20091207,3766.83,3790.76,3719.28,3785.75,0 DXM,D,20091207,7730.55,7762.27,7556.9,7556.9,0 DTY,D,20091207,4488.5,4488.5,4273.71,4273.71,0 DYKT,D,20091207,0,0,0,0,0