,,,,,,, AAAK,D,20091209,0,0,0,13.2,0 AAAP,D,20091209,0,0,0,10.9,0 AEGEK,D,20091209,1.1,1.14,1.1,1.11,33700 AEGN,D,20091209,3.28,3.33,3.16,3.26,75439 AGRAS,D,20091209,1.3,1.38,1.29,1.3,9444 AGRI,D,20091209,1.22,1.22,1.2,1.2,95 AIOLC,D,20091209,1.77,1.77,1.7,1.7,1771 AKRIT,D,20091209,0.67,0.69,0.61,0.65,1610 ALAPIS,D,20091209,0.42,0.43,0.4,0.41,10401811 ALCO,D,20091209,0.4,0.42,0.4,0.41,48890 ALKA,D,20091209,2.51,2.6,2.47,2.51,18879 ALMY,D,20091209,0.93,0.94,0.9,0.91,16037 ALPHA,D,20091209,7.85,7.89,7.32,7.42,7565301 ALSIN,D,20091209,0.78,0.78,0.78,0.78,80 ALTEC,D,20091209,0.16,0.16,0.15,0.15,82064 ALTER,D,20091209,1.99,2.14,1.98,2.14,2233 ANDRO,D,20091209,1.28,1.29,1.21,1.22,5146 ANEK,D,20091209,0.65,0.65,0.6,0.6,345089 ANEP,D,20091209,0,0,0,2.6,0 ANEPO,D,20091209,1.45,1.45,1.45,1.45,40 ARBA,D,20091209,4.32,4.44,4.32,4.37,15027 ASCO,D,20091209,0.73,0.77,0.7,0.71,19750 ASPT,D,20091209,0.83,0.88,0.82,0.84,135939 ASTAK,D,20091209,7.41,7.67,7.41,7.46,605 ASTIR,D,20091209,3.56,3.66,3.52,3.57,3183 ATE,D,20091209,1.75,1.83,1.67,1.68,2155477 ATEK,D,20091209,0,0,0,1.55,0 ATERM,D,20091209,0.17,0.2,0.17,0.19,2108 ATHINA,D,20091209,0,0,0,0.73,0 ATLA,D,20091209,0.71,0.76,0.7,0.76,3070 ATTICA,D,20091209,1.75,1.75,1.75,1.75,1729 ATTIK,D,20091209,0.42,0.43,0.4,0.42,139460 AVAX,D,20091209,2.9,2.92,2.84,2.89,28179 AVE,D,20091209,0.66,0.68,0.64,0.68,13811 AXON,D,20091209,0.66,0.69,0.65,0.66,31673 BALK,D,20091209,0.93,0.96,0.89,0.91,16798 BASIK,D,20091209,36,36,36,36,1040 BELA,D,20091209,8.36,8.61,8.3,8.47,235493 BELAAM,D,20091209,0,0,0,9.4,0 BIOKA,D,20091209,0.74,0.78,0.74,0.74,3400 BIOSK,D,20091209,0.21,0.21,0.2,0.2,93340 BIOT,D,20091209,0.27,0.29,0.27,0.28,640141 BIOX,D,20091209,4,4.07,3.88,3.94,150045 BOC,D,20091209,4.26,4.53,4.21,4.35,4564927 BOX,D,20091209,1.43,1.44,1.33,1.36,21311 BYTE,D,20091209,0.85,0.86,0.85,0.85,4179 CENTR,D,20091209,0.77,0.79,0.74,0.75,137597 COMP,D,20091209,0.1,0.1,0.1,0.1,5000 CPI,D,20091209,0.3,0.3,0.3,0.3,500 CRETA,D,20091209,0,0,0,7.59,0 CYCL,D,20091209,0.62,0.67,0.62,0.66,8850 DAIOS,D,20091209,0,0,0,6.9,0 DIAS,D,20091209,0.61,0.61,0.58,0.59,113909 DIFF,D,20091209,1.45,1.49,1.38,1.48,4033 DION,D,20091209,0.42,0.43,0.4,0.4,106166 DOL,D,20091209,1.99,1.99,1.9,1.92,18114 DOMIK,D,20091209,1.29,1.32,1.19,1.29,6650 DROME,D,20091209,0.53,0.53,0.49,0.52,23021 DROUK,D,20091209,0.63,0.65,0.61,0.65,6590 DUR,D,20091209,0,0,0,1.18,0 EDRA,D,20091209,0.22,0.22,0.2,0.22,6695 EDRIP,D,20091209,0.66,0.73,0.65,0.69,13500 EEEK,D,20091209,15.51,15.76,15.01,15.54,772941 EGNAK,D,20091209,1.82,1.82,1.59,1.7,7320 EKTER,D,20091209,0.65,0.73,0.65,0.73,101 ELATH,D,20091209,2.67,2.67,2.59,2.63,456 ELBA,D,20091209,1.55,1.68,1.5,1.67,9240 ELBE,D,20091209,1.04,1.04,0.94,0.95,2360 ELBI,D,20091209,0,0,0,0.59,0 ELBIO,D,20091209,3.73,3.73,3.73,3.73,200 ELCAN,D,20091209,0,0,0,8.47,0 ELFIK,D,20091209,0,0,0,0.58,0 ELFIS,D,20091209,0.14,0.14,0.14,0.14,400 ELGEK,D,20091209,0.7,0.7,0.69,0.7,10660 ELIN,D,20091209,2.15,2.24,2.15,2.19,2161 ELINE,D,20091209,0,0,0,1.18,0 ELKA,D,20091209,1.31,1.36,1.31,1.32,9664 ELLAKTOR,D,20091209,5.1,5.1,4.82,4.84,448278 ELME,D,20091209,1.57,1.57,1.45,1.47,320 ELPE,D,20091209,7.98,8.18,7.78,8.01,326072 ELSTR,D,20091209,0.55,0.56,0.52,0.54,38110 ELTON,D,20091209,0.58,0.6,0.55,0.58,15140 ELTRK,D,20091209,2.61,2.61,2.39,2.54,200 ELYF,D,20091209,0.34,0.35,0.33,0.34,4450 EMDKO,D,20091209,0.09,0.1,0.09,0.1,210 EMDPO,D,20091209,0,0,0,0.14,0 EPIL,D,20091209,0.37,0.38,0.34,0.37,11940 ETE,D,20091209,17.92,17.92,16.8,17,11872262 ETEM,D,20091209,0.62,0.67,0.61,0.66,17784 EUBRK,D,20091209,1.07,1.07,1.07,1.07,1200 EUPIC,D,20091209,0.5,0.55,0.5,0.54,10580 EUPRO,D,20091209,7.64,7.8,7.4,7.41,37430 EUROB,D,20091209,8.18,8.18,7.36,7.6,3919378 EUROC,D,20091209,2.49,2.5,2.46,2.48,31742 EUROM,D,20091209,4.66,4.7,4.65,4.65,2400 EUROS,D,20091209,0,0,0,0.22,0 EVROF,D,20091209,0.72,0.73,0.7,0.71,2600 EXAE,D,20091209,7.21,7.62,7.02,7.3,609250 EYAPS,D,20091209,4.4,4.4,4.23,4.28,28337 EYDAP,D,20091209,5.38,5.43,5.21,5.33,43062 FGE,D,20091209,1.16,1.18,1.14,1.16,58062 FIDO,D,20091209,0,0,0,0.41,0 FIER,D,20091209,0.28,0.28,0.28,0.28,200 FLEXO,D,20091209,7.89,7.89,7.89,7.89,730 FOLLI,D,20091209,15.6,15.6,15.1,15.5,107913 FORTH,D,20091209,1.12,1.12,1.06,1.08,325637 FOYRK,D,20091209,8.9,8.9,8.45,8.58,72236 FRIGO,D,20091209,6.75,6.76,6.5,6.76,37568 GEBKA,D,20091209,0.36,0.37,0.35,0.37,18350 GEKTERNA,D,20091209,5.86,5.86,5.57,5.77,193211 GMF,D,20091209,0.39,0.41,0.38,0.4,9319 HAIDE,D,20091209,1.03,1.1,1.03,1.07,2127 HATZK,D,20091209,0.35,0.36,0.34,0.35,48020 HDF,D,20091209,5.75,5.94,5.75,5.94,7634 HKRAN,D,20091209,0,0,0,0.49,0 HOL,D,20091209,1.12,1.12,1.09,1.1,1700 HRAK,D,20091209,5.85,5.85,5.57,5.76,9394 HSI,D,20091209,1,1.11,1,1.04,23899 HTO,D,20091209,9.95,10.14,9.75,10.14,2391228 HYGEIA,D,20091209,1.75,1.79,1.65,1.79,210393 IASO,D,20091209,3.45,3.48,3.38,3.41,80960 IATR,D,20091209,1.3,1.3,1.25,1.28,70631 IDER,D,20091209,0.96,0.98,0.9,0.97,680 IKONA,D,20091209,0.14,0.14,0.13,0.13,19180 IKTIN,D,20091209,0.67,0.69,0.65,0.67,3999 ILYDA,D,20091209,0.73,0.75,0.68,0.7,67345 IMAKO,D,20091209,1.17,1.17,1.17,1.17,18362 IMPE,D,20091209,0.6,0.61,0.59,0.59,13415 INFO,D,20091209,0,0,0,0.36,0 INKAT,D,20091209,0.69,0.75,0.66,0.69,195109 INLOT,D,20091209,3.44,3.64,3.39,3.58,578103 INTEK,D,20091209,0.86,0.86,0.76,0.77,9023 INTEP,D,20091209,0,0,0,8.26,0 INTERFISH,D,20091209,0,0,0,0.3,0 INTET,D,20091209,0.74,0.76,0.71,0.75,8962 INTRK,D,20091209,1.12,1.22,1.08,1.13,639406 IOKA,D,20091209,0,0,0,13.64,0 IPPOK,D,20091209,0,0,0,0.29,0 KAMP,D,20091209,1.2,1.29,1.18,1.21,7522 KANAK,D,20091209,1.29,1.34,1.21,1.3,8360 KARD,D,20091209,0.37,0.38,0.33,0.35,454789 KARE,D,20091209,0,0,0,63.1,0 KARTZ,D,20091209,1.19,1.39,1.19,1.33,5645 KATHI,D,20091209,4.88,4.9,4.86,4.9,6380 KEKR,D,20091209,3.8,3.85,3.66,3.76,889 KEPEN,D,20091209,0,0,0,0.9,0 KERAL,D,20091209,0,0,0,0.83,0 KLEM,D,20091209,2.34,2.39,2.12,2.18,7500 KLM,D,20091209,2.43,2.53,2.36,2.44,18813 KLONK,D,20091209,0.08,0.08,0.08,0.08,6500 KLONP,D,20091209,0.08,0.08,0.08,0.08,500 KMOL,D,20091209,0.83,0.88,0.83,0.88,6015 KORDE,D,20091209,0.45,0.45,0.44,0.45,261 KORRES,D,20091209,6.75,7,6.5,6.66,6911 KOUM,D,20091209,0.36,0.36,0.36,0.36,4050 KREKA,D,20091209,0.75,0.78,0.74,0.75,12656 KRI,D,20091209,1.39,1.39,1.35,1.38,3710 KTILA,D,20091209,0.64,0.67,0.62,0.65,8415 KYLO,D,20091209,1.98,1.98,1.81,1.81,4905 KYRI,D,20091209,0.43,0.44,0.43,0.44,200 KYRM,D,20091209,0.89,0.89,0.85,0.87,5059 KYSA,D,20091209,0,0,0,3.7,0 LAMDA,D,20091209,7.3,7.48,7.3,7.45,6768 LAMPS,D,20091209,20,20.6,20,20.43,280 LANAC,D,20091209,0.7,0.73,0.7,0.72,1430 LAVI,D,20091209,1,1.03,0.94,0.99,111111 LEBEK,D,20091209,0.6,0.63,0.58,0.61,14100 LEBEP,D,20091209,0.58,0.61,0.58,0.61,6186 LIBE,D,20091209,0.44,0.44,0.44,0.44,15 LIVAN,D,20091209,0.5,0.5,0.47,0.48,29090 LODIS,D,20091209,3.08,3.08,3.08,3.08,41088 LOGISMOS,D,20091209,0.37,0.37,0.35,0.37,30328 LYK,D,20091209,1.3,1.37,1.3,1.31,13370 MAIK,D,20091209,0.3,0.3,0.28,0.29,72517 MARAC,D,20091209,0,0,0,0.39,0 MARFB,D,20091209,2.17,2.27,2.12,2.16,6486663 MATHIO,D,20091209,0.79,0.79,0.76,0.78,40 MEDIC,D,20091209,3.36,3.45,3.36,3.45,22 MERKO,D,20091209,3.76,4.08,3.76,4.08,825 METKK,D,20091209,8.48,8.6,8.33,8.48,56580 MEVA,D,20091209,1.02,1.08,0.99,1,5210 MHXAK,D,20091209,1.2,1.23,1.13,1.17,428518 MHXAP,D,20091209,0.92,0.96,0.91,0.95,149279 MIG,D,20091209,2.05,2.09,1.99,2.05,2956219 MIGRE,D,20091209,4.01,4.02,4,4,10575 MIN,D,20091209,1.35,1.47,1.35,1.45,1952 MINOA,D,20091209,3.04,3.3,3.04,3.18,5387 MLS,D,20091209,2.1,2.14,2.06,2.14,20240 MOCHL,D,20091209,0.18,0.19,0.18,0.19,63753 MODA,D,20091209,0.56,0.6,0.56,0.6,530 MOH,D,20091209,10.1,10.38,9.8,10.3,320965 MOTO,D,20091209,1.7,1.76,1.67,1.76,1276 MOYZK,D,20091209,0.42,0.46,0.41,0.45,882 MPENK,D,20091209,3.01,3.19,3.01,3.16,1178 MPITR,D,20091209,0.89,0.9,0.81,0.83,2190 MPK,D,20091209,0.19,0.2,0.19,0.19,10100 MPP,D,20091209,0,0,0,0.3,0 MYTIL,D,20091209,4.85,5.02,4.8,4.88,294091 NAFT,D,20091209,0.7,0.7,0.7,0.7,1820 NAKAS,D,20091209,1.61,1.62,1.61,1.62,2350 NAYP,D,20091209,0,0,0,0.35,0 NEORS,D,20091209,0.9,1,0.9,0.99,3680 NEWS,D,20091209,0.65,0.68,0.64,0.65,13192 NIKAS,D,20091209,1.4,1.4,1.4,1.4,300 NIR,D,20091209,0.62,0.67,0.62,0.64,118760 NUTRIART,D,20091209,0.45,0.45,0.42,0.44,2820 OLKAT,D,20091209,0,0,0,1.4,0 OLTH,D,20091209,13.4,14.2,13.2,14.2,39311 OLYMP,D,20091209,0.44,0.44,0.42,0.43,78754 OPAP,D,20091209,16.09,16.28,15.54,15.55,1570208 OTOEL,D,20091209,1.92,1.94,1.89,1.9,11743 PAIR,D,20091209,0.61,0.62,0.54,0.56,10414 PARN,D,20091209,1.38,1.41,1.3,1.37,70384 PASAL,D,20091209,1.26,1.29,1.21,1.22,14106 PEGAS,D,20091209,2.67,2.75,2.65,2.75,629897 PERS,D,20091209,0,0,0,0.7,0 PETRO,D,20091209,3.59,3.59,3.47,3.47,363 PETZK,D,20091209,0.37,0.41,0.37,0.39,13345 PLAIS,D,20091209,4.5,4.61,4.5,4.6,1670 PLAKR,D,20091209,3.44,3.75,3.44,3.7,1538 PLAS,D,20091209,0.14,0.14,0.14,0.14,3000 PLAT,D,20091209,0.79,0.83,0.79,0.81,45500 PPA,D,20091209,14.8,14.89,14.41,14.45,1215 PPC,D,20091209,11.58,11.9,11.4,11.7,1491226 PRAXC,D,20091209,0,0,0,0.69,0 PRAXP,D,20091209,0,0,0,0.6,0 PRD,D,20091209,0.28,0.29,0.27,0.28,15700 PRESD,D,20091209,0,0,0,8,0 PRO,D,20091209,1.8,1.95,1.75,1.9,1114036 PROF,D,20091209,0.78,0.8,0.77,0.8,4760 PROFK,D,20091209,0.42,0.43,0.42,0.43,3000 PSYST,D,20091209,0.25,0.25,0.25,0.25,3 QUAL,D,20091209,0,0,0,0.22,0 QUEST,D,20091209,1.39,1.4,1.32,1.33,20800 RAIN,D,20091209,1.46,1.46,1.46,1.46,16338 REV,D,20091209,0.88,0.91,0.87,0.9,4359 RIDE,D,20091209,0.3,0.32,0.29,0.3,10836 RILK,D,20091209,3.25,3.46,3.19,3.24,1864 SANYO,D,20091209,0.27,0.27,0.26,0.27,4902 SAR,D,20091209,4.45,4.5,4.32,4.43,27551 SATOK,D,20091209,0.39,0.41,0.39,0.39,17914 SCIENS,D,20091209,0.64,0.65,0.61,0.64,57435 SELMK,D,20091209,0.51,0.55,0.48,0.51,138750 SELO,D,20091209,0.57,0.6,0.53,0.58,24337 SFA,D,20091209,1.02,1.1,1.01,1.07,5010 SIDE,D,20091209,4.78,4.9,4.72,4.9,38551 SIDMA,D,20091209,1.68,1.68,1.58,1.6,925 SOLK,D,20091209,1.43,1.43,1.35,1.38,88380 SPACE,D,20091209,0.5,0.5,0.5,0.5,15 SPID,D,20091209,0.25,0.25,0.25,0.25,4760 SPIR,D,20091209,0.55,0.59,0.55,0.58,15730 SPRDER,D,20091209,1.21,1.23,1.13,1.16,101698 TATT,D,20091209,1.55,1.6,1.53,1.56,80979 TEGO,D,20091209,0.41,0.44,0.36,0.41,3294 TEKDO,D,20091209,0,0,0,0.4,0 TELET,D,20091209,3.92,3.92,3.8,3.8,1214 TELL,D,20091209,44.51,44.9,43.7,43.94,16546 TEMP,D,20091209,4.5,4.54,4.43,4.5,49760 TENERGY,D,20091209,6.2,6.49,6.18,6.2,65677 TEXT,D,20091209,0,0,0,0.2,0 TGEN,D,20091209,0.75,0.77,0.72,0.74,1371611 TITK,D,20091209,20,20.7,19.34,19.34,128508 TITP,D,20091209,13.5,13.6,13.4,13.45,5450 TPEIR,D,20091209,9,9,7.96,8.24,2929331 TRASTOR,D,20091209,1.27,1.4,1.26,1.37,2518 TSOUK,D,20091209,0.23,0.23,0.23,0.23,390 TT,D,20091209,4.1,4.23,3.96,4,853164 UTEX,D,20091209,0.06,0.06,0.05,0.06,33466 VARDA,D,20091209,0.62,0.62,0.6,0.62,5120 VARG,D,20091209,0.79,0.85,0.79,0.85,2425 VARNH,D,20091209,0.14,0.14,0.14,0.14,1010 VELL,D,20091209,0.72,0.72,0.65,0.69,48165 VIS,D,20091209,0,0,0,1.12,0 VIVART,D,20091209,20.62,20.62,20.54,20.59,347 VIVER,D,20091209,0,0,0,0.77,0 VOSYS,D,20091209,1.59,1.74,1.59,1.69,2003 VOVOS,D,20091209,4.05,4.27,3.71,4,272107 XAKO,D,20091209,1.39,1.39,1.31,1.34,38850 XYLEK,D,20091209,0.49,0.55,0.49,0.54,1110 XYLEP,D,20091209,0.65,0.65,0.65,0.65,40 YALCO,D,20091209,0.5,0.51,0.5,0.51,230 ZAMP,D,20091209,11.4,11.5,10.74,10.83,410 ZENON,D,20091209,1.5,1.51,1.37,1.5,24830 GD,D,20091209,2165.87,2165.87,2074.92,2105.48,56729941 FTSE,D,20091209,1109.37,1109.37,1058.65,1073.42,0 FTSEA,D,20091209,2522.42,2522.42,2397.01,2429.79,0 FTSEM,D,20091209,2540.02,2543.13,2459.93,2494.39,0 FTSES,D,20091209,411.9,414.41,405.08,408.24,0 DAS,D,20091209,1513.81,1545.69,1450.92,1501.58,0 DTX,D,20091209,1181.88,1218,1129.76,1157.13,0 FTSEI,D,20091209,2931.01,2931.01,2802.77,2841.57,0 DBP,D,20091209,3272.19,3284.86,3177.59,3213.59,0 DEM,D,20091209,3148.78,3148.78,3011.61,3047.68,0 DKY,D,20091209,3335.47,3386.73,3235.33,3238.06,0 DME,D,20091209,3132.05,3134.96,3004.35,3067.6,0 DPA,D,20091209,3095.58,3097.16,3019.54,3097.16,0 DPO,D,20091209,4006.73,4007.93,3860.3,3914.68,0 DPY,D,20091209,2953.5,2963.76,2871.65,2928.13,0 DTA,D,20091209,2868.41,2893.33,2776.65,2786.87,0 DTL,D,20091209,2738.81,2791.11,2686.51,2791.11,0 DTR,D,20091209,2645.84,2645.84,2456.73,2493.54,0 DTP,D,20091209,5813.3,5813.3,5469.61,5655.15,0 DYG,D,20091209,3981.07,4048.2,3812.44,3934.38,0 DKO,D,20091209,3505.64,3595.49,3464.66,3529.82,0 DXM,D,20091209,7330.2,7518.25,7199.42,7409.52,0 DTY,D,20091209,3958.49,4035.54,3820.75,3940.35,0 DYKT,D,20091209,0,0,0,0,0