,,,,,,, AAAK,D,20091208,0,0,0,13.2,0 AAAP,D,20091208,0,0,0,10.9,0 AEGEK,D,20091208,1.17,1.24,1.15,1.2,11651 AEGN,D,20091208,3.37,3.37,3.25,3.28,6383 AGRAS,D,20091208,1.5,1.5,1.39,1.4,25403 AGRI,D,20091208,1.36,1.36,1.25,1.25,210 AIOLC,D,20091208,1.77,1.77,1.77,1.77,8243 AKRIT,D,20091208,0.67,0.67,0.67,0.67,100 ALAPIS,D,20091208,0.44,0.45,0.41,0.42,6988162 ALCO,D,20091208,0.45,0.45,0.4,0.42,200210 ALKA,D,20091208,2.67,2.69,2.52,2.53,1308 ALMY,D,20091208,0.95,0.95,0.92,0.93,6700 ALPHA,D,20091208,8.8,8.82,8.02,8.02,5438978 ALSIN,D,20091208,0.78,0.78,0.78,0.78,860 ALTEC,D,20091208,0.17,0.17,0.16,0.17,323302 ALTER,D,20091208,1.98,2.22,1.91,2.07,1300 ANDRO,D,20091208,1.3,1.3,1.26,1.29,4577 ANEK,D,20091208,0.68,0.69,0.64,0.64,316955 ANEP,D,20091208,0,0,0,2.6,0 ANEPO,D,20091208,1.5,1.5,1.45,1.45,780 ARBA,D,20091208,4.6,4.61,4.4,4.43,10353 ASCO,D,20091208,0.76,0.76,0.74,0.75,310 ASPT,D,20091208,0.92,0.93,0.86,0.87,77113 ASTAK,D,20091208,7.41,7.41,7.41,7.41,60 ASTIR,D,20091208,3.72,3.83,3.69,3.76,3592 ATE,D,20091208,1.86,1.91,1.76,1.76,1332751 ATEK,D,20091208,1.55,1.55,1.55,1.55,500 ATERM,D,20091208,0.2,0.2,0.17,0.17,3588 ATHINA,D,20091208,0.75,0.75,0.7,0.73,611 ATLA,D,20091208,0.8,0.8,0.72,0.77,171 ATTICA,D,20091208,1.74,1.77,1.74,1.75,2074 ATTIK,D,20091208,0.47,0.47,0.43,0.43,127450 AVAX,D,20091208,3.1,3.17,2.9,2.9,19575 AVE,D,20091208,0.7,0.7,0.62,0.68,9665 AXON,D,20091208,0.74,0.74,0.69,0.7,28632 BALK,D,20091208,0.94,0.97,0.92,0.94,10218 BASIK,D,20091208,0,0,0,36,0 BELA,D,20091208,9.07,9.29,8.7,8.7,367181 BELAAM,D,20091208,0,0,0,9.4,0 BIOKA,D,20091208,0.82,0.82,0.77,0.77,3120 BIOSK,D,20091208,0.21,0.22,0.21,0.22,67960 BIOT,D,20091208,0.29,0.3,0.27,0.29,256997 BIOX,D,20091208,3.93,4.09,3.89,3.96,173802 BOC,D,20091208,4.81,4.85,4.24,4.3,4767941 BOX,D,20091208,1.55,1.55,1.42,1.47,3850 BYTE,D,20091208,0.93,0.93,0.86,0.86,18907 CENTR,D,20091208,0.81,0.82,0.76,0.79,91440 COMP,D,20091208,0.1,0.12,0.1,0.11,12340 CPI,D,20091208,0,0,0,0.33,0 CRETA,D,20091208,7.05,7.7,7.05,7.59,10681 CYCL,D,20091208,0.66,0.68,0.65,0.66,30640 DAIOS,D,20091208,0,0,0,6.9,0 DIAS,D,20091208,0.63,0.65,0.61,0.61,81591 DIFF,D,20091208,1.43,1.5,1.43,1.5,2200 DION,D,20091208,0.46,0.46,0.42,0.42,167216 DOL,D,20091208,2.01,2.02,1.95,2.02,18663 DOMIK,D,20091208,1.34,1.34,1.22,1.27,10686 DROME,D,20091208,0.53,0.56,0.51,0.53,50295 DROUK,D,20091208,0,0,0,0.62,0 DUR,D,20091208,1.18,1.18,1.18,1.18,1400 EDRA,D,20091208,0.24,0.26,0.23,0.24,22388 EDRIP,D,20091208,0.72,0.72,0.7,0.7,6050 EEEK,D,20091208,16.7,16.89,15.7,16,1078363 EGNAK,D,20091208,2,2,1.83,1.98,6025 EKTER,D,20091208,0,0,0,0.72,0 ELATH,D,20091208,2.69,2.69,2.61,2.67,40378 ELBA,D,20091208,1.69,1.73,1.66,1.67,16464 ELBE,D,20091208,1.05,1.12,0.95,1.04,1676 ELBI,D,20091208,0.59,0.59,0.59,0.59,1000 ELBIO,D,20091208,3.59,3.59,3.59,3.59,130 ELCAN,D,20091208,8.47,8.48,8.47,8.47,101 ELFIK,D,20091208,0,0,0,0.58,0 ELFIS,D,20091208,0.13,0.13,0.13,0.13,8500 ELGEK,D,20091208,0.73,0.73,0.7,0.71,27626 ELIN,D,20091208,2.21,2.26,2.18,2.24,4420 ELINE,D,20091208,0,0,0,1.18,0 ELKA,D,20091208,1.44,1.44,1.35,1.37,9005 ELLAKTOR,D,20091208,5.57,5.57,5.1,5.12,259717 ELME,D,20091208,0,0,0,1.61,0 ELPE,D,20091208,7.92,8.01,7.9,8,235845 ELSTR,D,20091208,0.56,0.57,0.52,0.53,25211 ELTON,D,20091208,0.59,0.59,0.55,0.57,17978 ELTRK,D,20091208,2.69,2.69,2.5,2.61,1648 ELYF,D,20091208,0.35,0.35,0.33,0.35,10570 EMDKO,D,20091208,0,0,0,0.09,0 EMDPO,D,20091208,0,0,0,0.14,0 EPIL,D,20091208,0.37,0.4,0.36,0.37,12649 ETE,D,20091208,20.36,20.51,18.2,18.2,7501485 ETEM,D,20091208,0.7,0.7,0.66,0.67,8848 EUBRK,D,20091208,1.11,1.18,1.11,1.18,1285 EUPIC,D,20091208,0.59,0.59,0.54,0.54,6135 EUPRO,D,20091208,8.14,8.16,7.7,7.85,77415 EUROB,D,20091208,8.75,8.86,8.11,8.23,2195053 EUROC,D,20091208,2.55,2.59,2.51,2.53,17500 EUROM,D,20091208,4.8,4.8,4.7,4.7,1021 EUROS,D,20091208,0,0,0,0.22,0 EVROF,D,20091208,0.8,0.8,0.72,0.72,5692 EXAE,D,20091208,8.3,8.3,7.23,7.43,707664 EYAPS,D,20091208,4.78,4.78,4.46,4.5,19320 EYDAP,D,20091208,5.85,5.85,5.35,5.38,36024 FGE,D,20091208,1.2,1.25,1.17,1.2,4100 FIDO,D,20091208,0,0,0,0.41,0 FIER,D,20091208,0.26,0.26,0.26,0.26,2348 FLEXO,D,20091208,7.83,7.9,7.8,7.89,2150 FOLLI,D,20091208,15.9,16.14,15.2,15.6,225148 FORTH,D,20091208,1.2,1.21,1.11,1.12,369036 FOYRK,D,20091208,9.02,9.16,8.66,8.9,41738 FRIGO,D,20091208,7.35,7.36,6.9,6.9,69420 GEBKA,D,20091208,0.37,0.37,0.35,0.36,109389 GEKTERNA,D,20091208,6.24,6.29,5.8,5.91,136445 GMF,D,20091208,0.39,0.4,0.37,0.39,5141 HAIDE,D,20091208,1.08,1.12,1.05,1.08,1655 HATZK,D,20091208,0.37,0.38,0.35,0.36,82354 HDF,D,20091208,6.05,6.12,6,6,7276 HKRAN,D,20091208,0,0,0,0.49,0 HOL,D,20091208,1.16,1.23,1.15,1.16,3347 HRAK,D,20091208,5.9,6,5.7,5.86,10079 HSI,D,20091208,1.1,1.11,1.05,1.07,23475 HTO,D,20091208,10.35,10.37,9.88,10.01,1754004 HYGEIA,D,20091208,1.8,1.83,1.71,1.75,149172 IASO,D,20091208,3.59,3.61,3.4,3.45,46718 IATR,D,20091208,1.34,1.34,1.25,1.28,58717 IDER,D,20091208,0.95,0.95,0.95,0.95,150 IKONA,D,20091208,0.14,0.14,0.14,0.14,8520 IKTIN,D,20091208,0.71,0.74,0.67,0.71,3850 ILYDA,D,20091208,0.74,0.77,0.73,0.75,31800 IMAKO,D,20091208,1.17,1.17,1.17,1.17,7364 IMPE,D,20091208,0.65,0.66,0.59,0.6,82430 INFO,D,20091208,0.36,0.36,0.36,0.36,60 INKAT,D,20091208,0.73,0.73,0.69,0.69,79751 INLOT,D,20091208,3.72,3.75,3.43,3.5,523396 INTEK,D,20091208,0.75,0.84,0.74,0.84,2303 INTEP,D,20091208,0,0,0,8.26,0 INTERFISH,D,20091208,0.3,0.3,0.3,0.3,2000 INTET,D,20091208,0.75,0.76,0.74,0.74,70217 INTRK,D,20091208,1.28,1.28,1.13,1.13,456230 IOKA,D,20091208,13.64,13.64,13.64,13.64,270 IPPOK,D,20091208,0.29,0.33,0.29,0.29,3500 KAMP,D,20091208,1.3,1.3,1.17,1.21,14809 KANAK,D,20091208,1.37,1.37,1.33,1.33,260 KARD,D,20091208,0.38,0.38,0.36,0.36,88250 KARE,D,20091208,60,63.6,60,63.1,7 KARTZ,D,20091208,1.26,1.35,1.26,1.27,1733 KATHI,D,20091208,4.88,5.03,4.88,4.88,663 KEKR,D,20091208,3.71,4.1,3.71,4.06,110 KEPEN,D,20091208,0,0,0,0.9,0 KERAL,D,20091208,0,0,0,0.83,0 KLEM,D,20091208,2.43,2.43,2.31,2.34,4312 KLM,D,20091208,2.68,2.68,2.43,2.46,36440 KLONK,D,20091208,0.08,0.08,0.08,0.08,10724 KLONP,D,20091208,0.09,0.09,0.08,0.08,4000 KMOL,D,20091208,0.9,0.95,0.79,0.8,2622 KORDE,D,20091208,0.48,0.48,0.48,0.48,200 KORRES,D,20091208,6.99,7,6.98,7,1100 KOUM,D,20091208,0.4,0.41,0.39,0.39,3460 KREKA,D,20091208,0.83,0.83,0.78,0.78,920 KRI,D,20091208,0,0,0,1.41,0 KTILA,D,20091208,0.67,0.7,0.63,0.64,19490 KYLO,D,20091208,1.98,1.98,1.98,1.98,4800 KYRI,D,20091208,0.45,0.46,0.44,0.44,1350 KYRM,D,20091208,0.98,0.98,0.85,0.86,13624 KYSA,D,20091208,3.69,3.7,3.69,3.7,1075 LAMDA,D,20091208,7.81,7.81,7.4,7.4,22107 LAMPS,D,20091208,20.5,20.8,20.5,20.6,150 LANAC,D,20091208,0,0,0,0.77,0 LAVI,D,20091208,1.09,1.1,1,1.01,152066 LEBEK,D,20091208,0.61,0.64,0.59,0.64,468 LEBEP,D,20091208,0,0,0,0.62,0 LIBE,D,20091208,0.4,0.4,0.4,0.4,607 LIVAN,D,20091208,0.51,0.53,0.51,0.52,12805 LODIS,D,20091208,3.08,3.08,3.08,3.08,80828 LOGISMOS,D,20091208,0.38,0.4,0.37,0.38,55745 LYK,D,20091208,1.4,1.4,1.3,1.3,7734 MAIK,D,20091208,0.31,0.31,0.3,0.31,43159 MARAC,D,20091208,0,0,0,0.39,0 MARFB,D,20091208,2.41,2.41,2.17,2.17,5493727 MATHIO,D,20091208,0.79,0.79,0.79,0.79,10 MEDIC,D,20091208,3.32,3.54,3.32,3.34,504 MERKO,D,20091208,0,0,0,4.14,0 METKK,D,20091208,9.3,9.3,8.7,8.76,45684 MEVA,D,20091208,1.12,1.12,1.09,1.09,600 MHXAK,D,20091208,1.32,1.32,1.18,1.2,376674 MHXAP,D,20091208,0.99,1,0.96,0.97,29875 MIG,D,20091208,2.18,2.23,2.05,2.05,1902834 MIGRE,D,20091208,4.02,4.02,4.01,4.01,13033 MIN,D,20091208,1.36,1.5,1.33,1.5,1130 MINOA,D,20091208,3.15,3.24,3.14,3.15,825 MLS,D,20091208,2.19,2.19,2.08,2.15,55560 MOCHL,D,20091208,0.19,0.2,0.19,0.2,43373 MODA,D,20091208,0.61,0.61,0.58,0.59,1020 MOH,D,20091208,10.5,10.6,10.2,10.3,290710 MOTO,D,20091208,1.73,1.78,1.72,1.77,925 MOYZK,D,20091208,0.41,0.45,0.41,0.44,1361 MPENK,D,20091208,3.04,3.2,3.04,3.2,52 MPITR,D,20091208,0.9,0.9,0.85,0.89,2504 MPK,D,20091208,0.2,0.2,0.2,0.2,4000 MPP,D,20091208,0,0,0,0.3,0 MYTIL,D,20091208,5.41,5.41,4.91,4.93,300476 NAFT,D,20091208,0.71,0.74,0.71,0.72,14137 NAKAS,D,20091208,1.65,1.65,1.65,1.65,193 NAYP,D,20091208,0.35,0.35,0.35,0.35,500 NEORS,D,20091208,1.01,1.04,0.93,0.97,9865 NEWS,D,20091208,0.67,0.68,0.66,0.67,7700 NIKAS,D,20091208,0,0,0,1.41,0 NIR,D,20091208,0.68,0.69,0.63,0.64,101436 NUTRIART,D,20091208,0.48,0.48,0.44,0.45,27221 OLKAT,D,20091208,1.4,1.4,1.4,1.4,30 OLTH,D,20091208,13.41,13.7,13.3,13.7,21631 OLYMP,D,20091208,0.46,0.48,0.44,0.46,375905 OPAP,D,20091208,16.6,16.82,15.85,16,985761 OTOEL,D,20091208,1.95,2.03,1.91,1.94,16410 PAIR,D,20091208,0.68,0.69,0.67,0.67,4007 PARN,D,20091208,1.43,1.47,1.39,1.4,18787 PASAL,D,20091208,1.28,1.28,1.26,1.27,7020 PEGAS,D,20091208,2.55,2.73,2.55,2.68,63742 PERS,D,20091208,0.7,0.7,0.7,0.7,6 PETRO,D,20091208,0,0,0,3.49,0 PETZK,D,20091208,0.38,0.4,0.38,0.39,4590 PLAIS,D,20091208,4.8,4.8,4.53,4.53,1745 PLAKR,D,20091208,3.75,3.75,3.75,3.75,1000 PLAS,D,20091208,0.14,0.14,0.14,0.14,10 PLAT,D,20091208,0.8,0.84,0.79,0.81,68290 PPA,D,20091208,15.78,15.78,14.4,15,7566 PPC,D,20091208,12.59,12.79,11.71,11.71,1505916 PRAXC,D,20091208,0,0,0,0.69,0 PRAXP,D,20091208,0,0,0,0.6,0 PRD,D,20091208,0.29,0.3,0.28,0.29,24000 PRESD,D,20091208,8,8,8,8,70 PRO,D,20091208,1.95,1.95,1.74,1.79,485123 PROF,D,20091208,0.83,0.84,0.83,0.84,4400 PROFK,D,20091208,0.46,0.46,0.46,0.46,2000 PSYST,D,20091208,0,0,0,0.25,0 QUAL,D,20091208,0,0,0,0.22,0 QUEST,D,20091208,1.43,1.46,1.38,1.42,26483 RAIN,D,20091208,1.46,1.46,1.46,1.46,19368 REV,D,20091208,0.92,0.94,0.89,0.91,3502 RIDE,D,20091208,0.3,0.33,0.29,0.32,11601 RILK,D,20091208,3.6,3.6,3.36,3.37,1751 SANYO,D,20091208,0.28,0.29,0.27,0.28,15095 SAR,D,20091208,4.6,4.64,4.44,4.45,41601 SATOK,D,20091208,0.42,0.42,0.4,0.41,10388 SCIENS,D,20091208,0.68,0.68,0.62,0.66,104010 SELMK,D,20091208,0.56,0.57,0.51,0.51,196472 SELO,D,20091208,0.6,0.6,0.57,0.57,45368 SFA,D,20091208,1.17,1.17,1.1,1.11,3510 SIDE,D,20091208,5.27,5.3,4.81,4.88,37767 SIDMA,D,20091208,1.68,1.69,1.66,1.69,1510 SOLK,D,20091208,1.55,1.57,1.43,1.43,80853 SPACE,D,20091208,0.49,0.54,0.49,0.54,3820 SPID,D,20091208,0.25,0.27,0.25,0.27,16818 SPIR,D,20091208,0.6,0.6,0.57,0.6,2747 SPRDER,D,20091208,1.32,1.35,1.23,1.25,53941 TATT,D,20091208,1.68,1.68,1.58,1.6,63265 TEGO,D,20091208,0.4,0.42,0.4,0.4,710 TEKDO,D,20091208,0,0,0,0.4,0 TELET,D,20091208,3.98,4.12,3.9,3.94,411 TELL,D,20091208,45.82,47.3,45.42,45.49,7477 TEMP,D,20091208,4.76,4.76,4.65,4.71,23043 TENERGY,D,20091208,6.7,6.7,6.31,6.35,37831 TEXT,D,20091208,0,0,0,0.2,0 TGEN,D,20091208,0.82,0.84,0.76,0.76,1209583 TITK,D,20091208,20.4,20.79,19.54,19.8,124260 TITP,D,20091208,14.2,14.2,13.86,13.86,215 TPEIR,D,20091208,9.7,9.77,8.89,9,1816789 TRASTOR,D,20091208,1.38,1.42,1.34,1.34,1928 TSOUK,D,20091208,0,0,0,0.24,0 TT,D,20091208,4.51,4.51,4.12,4.12,505969 UTEX,D,20091208,0.06,0.06,0.06,0.06,28295 VARDA,D,20091208,0.65,0.66,0.6,0.63,6250 VARG,D,20091208,0,0,0,0.87,0 VARNH,D,20091208,0.14,0.14,0.14,0.14,27 VELL,D,20091208,0.74,0.74,0.7,0.72,20223 VIS,D,20091208,1.12,1.12,1.12,1.12,500 VIVART,D,20091208,22,22,20.22,20.62,2280 VIVER,D,20091208,0,0,0,0.77,0 VOSYS,D,20091208,0,0,0,1.76,0 VOVOS,D,20091208,4.43,4.55,4.04,4.14,282543 XAKO,D,20091208,1.43,1.45,1.37,1.39,64359 XYLEK,D,20091208,0.6,0.6,0.54,0.54,1510 XYLEP,D,20091208,0.78,0.78,0.65,0.65,210 YALCO,D,20091208,0.48,0.51,0.48,0.51,163 ZAMP,D,20091208,10.82,11.84,10.65,11.83,812 ZENON,D,20091208,1.37,1.63,1.37,1.52,3614 GD,D,20091208,2325.05,2331.11,2176.95,2178.7,42167552 FTSE,D,20091208,1206.34,1208.68,1117.51,1117.65,0 FTSEA,D,20091208,2707.51,2719.07,2522.2,2522.64,0 FTSEM,D,20091208,2688.69,2701.55,2530.54,2545.91,0 FTSES,D,20091208,431.48,431.48,412.9,413.62,0 DAS,D,20091208,1703.19,1703.19,1558.18,1564.47,0 DTX,D,20091208,1281.22,1283.75,1179.88,1181.88,0 FTSEI,D,20091208,3169.05,3182.76,2950.7,2951.54,0 DBP,D,20091208,3404.21,3417.75,3242.56,3272.19,0 DEM,D,20091208,3237.19,3271.26,3148.78,3148.78,0 DKY,D,20091208,3549.7,3561.23,3331.02,3336.7,0 DME,D,20091208,3116.62,3137,3046.51,3132.05,0 DPA,D,20091208,3123.03,3123.03,3066.94,3095.58,0 DPO,D,20091208,4131.27,4189.41,3981.37,4007.93,0 DPY,D,20091208,3165.47,3194.26,2945.33,2955.69,0 DTA,D,20091208,2970.22,3003.47,2824.94,2853.72,0 DTL,D,20091208,2848.91,2854.41,2719.54,2755.32,0 DTR,D,20091208,2905.81,2924.32,2645.8,2645.8,0 DTP,D,20091208,5952.48,6127.93,5710.9,5814.11,0 DYG,D,20091208,4239.54,4239.54,3894.1,3982.18,0 DKO,D,20091208,3806.23,3851.76,3548.11,3548.11,0 DXM,D,20091208,7556.9,7572.76,7393.97,7419.81,0 DTY,D,20091208,4272.56,4314.51,3953.73,3958.87,0 DYKT,D,20091208,0,0,0,0,0