,,,,,,, AAAK,D,20091210,0,0,0,13.2,0 AAAP,D,20091210,0,0,0,10.9,0 AEGEK,D,20091210,1.15,1.22,1.15,1.19,33338 AEGN,D,20091210,3.4,3.4,3.16,3.35,18534 AGRAS,D,20091210,1.25,1.34,1.25,1.34,3231 AGRI,D,20091210,1.23,1.23,1.23,1.23,100 AIOLC,D,20091210,1.75,1.75,1.7,1.7,400 AKRIT,D,20091210,0.61,0.68,0.61,0.62,73 ALAPIS,D,20091210,0.41,0.43,0.4,0.43,7817425 ALCO,D,20091210,0.42,0.44,0.41,0.44,27559 ALKA,D,20091210,2.36,2.51,2.34,2.47,900 ALMY,D,20091210,0.91,0.94,0.91,0.94,8040 ALPHA,D,20091210,7.55,8.09,7.35,8,4420304 ALSIN,D,20091210,0,0,0,0.78,0 ALTEC,D,20091210,0.16,0.16,0.15,0.15,97840 ALTER,D,20091210,2.21,2.21,2,2.13,441 ANDRO,D,20091210,1.28,1.28,1.22,1.22,300 ANEK,D,20091210,0.6,0.65,0.6,0.65,177343 ANEP,D,20091210,0,0,0,2.6,0 ANEPO,D,20091210,1.45,1.45,1.45,1.45,28 ARBA,D,20091210,4.55,4.58,4.4,4.58,5615 ASCO,D,20091210,0.74,0.76,0.69,0.76,17180 ASPT,D,20091210,0.85,0.9,0.83,0.89,61950 ASTAK,D,20091210,7.47,7.48,7.47,7.47,8375 ASTIR,D,20091210,3.57,3.79,3.54,3.65,1280 ATE,D,20091210,1.74,1.82,1.68,1.82,1239751 ATEK,D,20091210,0,0,0,1.55,0 ATERM,D,20091210,0.2,0.2,0.2,0.2,146 ATHINA,D,20091210,0.76,0.76,0.76,0.76,1500 ATLA,D,20091210,0.79,0.82,0.71,0.77,2571 ATTICA,D,20091210,1.66,1.9,1.66,1.75,1548 ATTIK,D,20091210,0.43,0.44,0.39,0.44,91610 AVAX,D,20091210,2.89,3.06,2.88,2.99,23238 AVE,D,20091210,0.67,0.7,0.66,0.7,13283 AXON,D,20091210,0.68,0.72,0.67,0.7,12520 BALK,D,20091210,0.91,0.94,0.91,0.93,5100 BASIK,D,20091210,0,0,0,36,0 BELA,D,20091210,8.2,8.65,8.2,8.3,266447 BELAAM,D,20091210,0,0,0,9.4,0 BIOKA,D,20091210,0.72,0.81,0.72,0.8,730 BIOSK,D,20091210,0.2,0.2,0.19,0.2,52200 BIOT,D,20091210,0.28,0.28,0.27,0.28,424490 BIOX,D,20091210,3.96,4.33,3.9,4.25,129255 BOC,D,20091210,4.4,4.68,4.4,4.64,4266046 BOX,D,20091210,1.37,1.44,1.3,1.44,23865 BYTE,D,20091210,0.85,0.87,0.85,0.86,1310 CENTR,D,20091210,0.76,0.8,0.75,0.79,70020 COMP,D,20091210,0.1,0.1,0.1,0.1,2001 CPI,D,20091210,0.28,0.28,0.28,0.28,100 CRETA,D,20091210,0,0,0,7.59,0 CYCL,D,20091210,0.68,0.72,0.66,0.71,8880 DAIOS,D,20091210,6.9,7.01,6.28,6.55,3237 DIAS,D,20091210,0.59,0.62,0.59,0.61,53950 DIFF,D,20091210,1.42,1.48,1.41,1.47,7040 DION,D,20091210,0.4,0.44,0.4,0.43,44462 DOL,D,20091210,1.92,1.98,1.9,1.97,53541 DOMIK,D,20091210,1.27,1.33,1.26,1.32,24402 DROME,D,20091210,0.5,0.54,0.5,0.5,17805 DROUK,D,20091210,0.65,0.66,0.65,0.65,2205 DUR,D,20091210,1.13,1.13,1.13,1.13,4220 EDRA,D,20091210,0.22,0.22,0.18,0.2,39952 EDRIP,D,20091210,0.65,0.82,0.65,0.72,48850 EEEK,D,20091210,15.54,16.7,15.54,16.54,492986 EGNAK,D,20091210,1.7,1.87,1.7,1.72,6846 EKTER,D,20091210,0,0,0,0.73,0 ELATH,D,20091210,2.65,2.65,2.6,2.61,66 ELBA,D,20091210,1.66,1.7,1.6,1.65,31650 ELBE,D,20091210,0.99,0.99,0.99,0.99,182 ELBI,D,20091210,0.54,0.54,0.54,0.54,500 ELBIO,D,20091210,3.92,3.92,3.92,3.92,1000 ELCAN,D,20091210,8.44,8.44,8.44,8.44,100 ELFIK,D,20091210,0,0,0,0.58,0 ELFIS,D,20091210,0.13,0.13,0.13,0.13,5000 ELGEK,D,20091210,0.71,0.75,0.71,0.75,2201 ELIN,D,20091210,2.29,2.29,2.15,2.26,8754 ELINE,D,20091210,0,0,0,1.18,0 ELKA,D,20091210,1.3,1.41,1.3,1.36,1832 ELLAKTOR,D,20091210,4.91,4.95,4.65,4.8,555554 ELME,D,20091210,1.46,1.46,1.46,1.46,1500 ELPE,D,20091210,8.01,8.3,7.85,8.24,156660 ELSTR,D,20091210,0.55,0.58,0.53,0.56,26765 ELTON,D,20091210,0.59,0.6,0.58,0.6,3223 ELTRK,D,20091210,2.54,2.7,2.53,2.67,767 ELYF,D,20091210,0.33,0.36,0.32,0.36,4200 EMDKO,D,20091210,0.09,0.09,0.09,0.09,3100 EMDPO,D,20091210,0,0,0,0.14,0 EPIL,D,20091210,0.39,0.39,0.37,0.39,2183 ETE,D,20091210,17.25,18.3,17.1,18.21,6825684 ETEM,D,20091210,0.65,0.7,0.63,0.7,15995 EUBRK,D,20091210,1.17,1.17,1,1.07,1908 EUPIC,D,20091210,0.54,0.58,0.54,0.58,4897 EUPRO,D,20091210,7.5,7.85,7.4,7.65,31295 EUROB,D,20091210,7.7,8.28,7.48,8.12,2804115 EUROC,D,20091210,2.55,2.65,2.54,2.61,31937 EUROM,D,20091210,4.63,4.65,4.63,4.65,817 EUROS,D,20091210,0,0,0,0.22,0 EVROF,D,20091210,0.74,0.77,0.71,0.76,1202 EXAE,D,20091210,7.4,7.88,7.15,7.75,602545 EYAPS,D,20091210,4.39,4.44,4.2,4.41,21336 EYDAP,D,20091210,5.41,5.58,5.35,5.54,15560 FGE,D,20091210,1.16,1.16,1.16,1.16,993 FIDO,D,20091210,0,0,0,0.41,0 FIER,D,20091210,0.26,0.27,0.26,0.27,125 FLEXO,D,20091210,7.86,7.95,7.81,7.94,1721 FOLLI,D,20091210,15.77,15.98,15.23,15.5,13703 FORTH,D,20091210,1.08,1.15,1.08,1.09,543354 FOYRK,D,20091210,8.77,8.97,8.65,8.97,53718 FRIGO,D,20091210,6.7,7.25,6.69,7.1,27074 GEBKA,D,20091210,0.36,0.39,0.36,0.37,41118 GEKTERNA,D,20091210,5.77,5.99,5.62,5.98,217885 GMF,D,20091210,0.36,0.43,0.36,0.41,5095 HAIDE,D,20091210,1.12,1.12,1.09,1.1,1932 HATZK,D,20091210,0.35,0.38,0.35,0.38,60860 HDF,D,20091210,5.96,6.07,5.9,6.07,6738 HKRAN,D,20091210,0,0,0,0.49,0 HOL,D,20091210,1.05,1.07,1.03,1.05,3130 HRAK,D,20091210,5.76,5.76,5.57,5.67,8052 HSI,D,20091210,1.05,1.1,1.04,1.07,23600 HTO,D,20091210,10.2,10.3,10.02,10.3,1097653 HYGEIA,D,20091210,1.77,1.85,1.77,1.85,81808 IASO,D,20091210,3.4,3.58,3.38,3.57,27513 IATR,D,20091210,1.3,1.34,1.28,1.34,37906 IDER,D,20091210,0,0,0,0.97,0 IKONA,D,20091210,0.12,0.14,0.12,0.14,6250 IKTIN,D,20091210,0.69,0.72,0.66,0.67,10980 ILYDA,D,20091210,0.71,0.75,0.65,0.74,46430 IMPE,D,20091210,0.6,0.63,0.6,0.62,9351 INFO,D,20091210,0,0,0,0.36,0 INKAT,D,20091210,0.72,0.75,0.68,0.73,183980 INLOT,D,20091210,3.62,3.75,3.46,3.7,298161 INTEK,D,20091210,0.79,0.79,0.77,0.79,6020 INTEP,D,20091210,0,0,0,8.26,0 INTERFISH,D,20091210,0,0,0,0.3,0 INTET,D,20091210,0.74,0.77,0.74,0.77,15800 INTRK,D,20091210,1.18,1.27,1.13,1.27,347946 IOKA,D,20091210,13.64,13.64,13.64,13.64,100 IPPOK,D,20091210,0,0,0,0.29,0 KAMP,D,20091210,1.19,1.22,1.16,1.19,8202 KANAK,D,20091210,1.31,1.39,1.31,1.38,1100 KARD,D,20091210,0.37,0.38,0.33,0.37,159847 KARE,D,20091210,60.05,60.05,60.05,60.05,40 KARTZ,D,20091210,1.39,1.39,1.39,1.39,5 KATHI,D,20091210,4.9,5,4.9,4.9,3885 KEKR,D,20091210,3.82,3.83,3.82,3.82,275 KEPEN,D,20091210,0.9,0.9,0.85,0.87,2040 KERAL,D,20091210,0,0,0,0.83,0 KLEM,D,20091210,2.28,2.28,2.18,2.2,4340 KLM,D,20091210,2.51,2.68,2.45,2.64,33647 KLONK,D,20091210,0.08,0.08,0.07,0.07,6000 KLONP,D,20091210,0.07,0.08,0.07,0.08,865 KMOL,D,20091210,0.91,0.96,0.84,0.95,7511 KORDE,D,20091210,0.47,0.47,0.46,0.46,110 KORRES,D,20091210,6.65,6.82,6.65,6.8,1505 KOUM,D,20091210,0.36,0.36,0.36,0.36,600 KREKA,D,20091210,0.76,0.81,0.7,0.8,14016 KRI,D,20091210,1.38,1.38,1.36,1.38,3800 KTILA,D,20091210,0.67,0.67,0.63,0.63,110 KYLO,D,20091210,1.86,1.99,1.86,1.99,6900 KYRI,D,20091210,0.44,0.46,0.44,0.46,4045 KYRM,D,20091210,0.86,0.86,0.85,0.86,4588 KYSA,D,20091210,0,0,0,3.7,0 LAMDA,D,20091210,7.45,7.65,7.29,7.47,16570 LAMPS,D,20091210,20,21,19.51,20.26,975 LANAC,D,20091210,0,0,0,0.72,0 LAVI,D,20091210,1.03,1.06,1,1.05,92577 LEBEK,D,20091210,0.61,0.64,0.61,0.64,1426 LEBEP,D,20091210,0,0,0,0.61,0 LIBE,D,20091210,0.4,0.43,0.4,0.4,575 LIVAN,D,20091210,0.49,0.5,0.47,0.49,2988 LOGISMOS,D,20091210,0.34,0.4,0.34,0.36,1012 LYK,D,20091210,1.31,1.38,1.31,1.37,6935 MAIK,D,20091210,0.29,0.31,0.29,0.3,84030 MARAC,D,20091210,0,0,0,0.39,0 MARFB,D,20091210,2.2,2.39,2.2,2.37,4918867 MATHIO,D,20091210,0.79,0.79,0.74,0.77,1593 MEDIC,D,20091210,3.63,3.63,3.63,3.63,2 MERKO,D,20091210,4,4,3.7,3.7,490 METKK,D,20091210,8.5,8.71,8.2,8.52,88307 MEVA,D,20091210,1.01,1.04,0.97,1.03,7302 MHXAK,D,20091210,1.21,1.24,1.18,1.23,306522 MHXAP,D,20091210,0.97,0.98,0.96,0.97,26830 MIG,D,20091210,2.06,2.15,2.02,2.11,2572671 MIGRE,D,20091210,4,4.02,4,4.01,9362 MIN,D,20091210,1.5,1.5,1.32,1.47,1102 MINOA,D,20091210,3.2,3.2,3.12,3.19,3177 MLS,D,20091210,2.13,2.15,2.07,2.14,55020 MOCHL,D,20091210,0.19,0.19,0.18,0.19,31208 MODA,D,20091210,0.59,0.64,0.59,0.61,3171 MOH,D,20091210,10.1,10.66,10.1,10.51,225184 MOTO,D,20091210,1.75,1.84,1.71,1.82,1410 MOYZK,D,20091210,0.47,0.47,0.47,0.47,20 MPENK,D,20091210,0,0,0,3.16,0 MPITR,D,20091210,0.84,0.88,0.84,0.86,3068 MPK,D,20091210,0.19,0.21,0.19,0.2,43105 MPP,D,20091210,0,0,0,0.3,0 MYTIL,D,20091210,4.92,5.29,4.78,5.29,370085 NAFT,D,20091210,0.67,0.71,0.67,0.68,11365 NAKAS,D,20091210,1.62,1.63,1.62,1.63,2460 NAYP,D,20091210,0.35,0.38,0.32,0.32,910 NEORS,D,20091210,0.98,1.01,0.9,0.99,13025 NEWS,D,20091210,0.66,0.69,0.64,0.66,10845 NIKAS,D,20091210,0,0,0,1.4,0 NIR,D,20091210,0.65,0.67,0.64,0.66,69436 NUTRIART,D,20091210,0.45,0.45,0.43,0.43,10943 OLKAT,D,20091210,0,0,0,1.4,0 OLTH,D,20091210,14.04,14.6,13.9,14.6,22723 OLYMP,D,20091210,0.4,0.42,0.4,0.41,39642 OPAP,D,20091210,15.65,16.08,15.52,16,1037528 OTOEL,D,20091210,1.95,1.97,1.92,1.97,5880 PAIR,D,20091210,0.55,0.59,0.53,0.56,31672 PARN,D,20091210,1.37,1.43,1.34,1.41,59010 PASAL,D,20091210,1.25,1.26,1.22,1.26,8490 PEGAS,D,20091210,2.7,2.75,2.69,2.75,579380 PERS,D,20091210,0.76,0.76,0.76,0.76,2 PETRO,D,20091210,3.5,3.56,3.47,3.56,300 PETZK,D,20091210,0.38,0.38,0.36,0.37,12940 PLAIS,D,20091210,4.63,4.64,4.56,4.64,840 PLAKR,D,20091210,3.7,3.93,3.7,3.91,1200 PLAS,D,20091210,0.13,0.14,0.13,0.13,52400 PLAT,D,20091210,0.79,0.83,0.79,0.82,20330 PPA,D,20091210,14.79,15.55,14.08,15.55,9480 PPC,D,20091210,12,12.66,11.96,12.3,769589 PRAXC,D,20091210,0,0,0,0.69,0 PRAXP,D,20091210,0,0,0,0.6,0 PRD,D,20091210,0.27,0.29,0.27,0.28,7350 PRESD,D,20091210,0,0,0,8,0 PRO,D,20091210,1.9,1.94,1.84,1.9,1160617 PROF,D,20091210,0.83,0.84,0.8,0.83,2015 PROFK,D,20091210,0.4,0.45,0.39,0.45,1655 PSYST,D,20091210,0.26,0.26,0.26,0.26,50 QUAL,D,20091210,0,0,0,0.22,0 QUEST,D,20091210,1.35,1.41,1.29,1.38,33414 REV,D,20091210,0.9,0.95,0.88,0.95,5657 RIDE,D,20091210,0.31,0.32,0.28,0.32,4845 RILK,D,20091210,3.22,3.4,3.21,3.4,2402 SANYO,D,20091210,0.27,0.28,0.26,0.27,9926 SAR,D,20091210,4.42,4.7,4.39,4.58,75050 SATOK,D,20091210,0.39,0.41,0.39,0.41,50602 SCIENS,D,20091210,0.62,0.64,0.62,0.64,31445 SELMK,D,20091210,0.51,0.55,0.5,0.54,75735 SELO,D,20091210,0.58,0.6,0.57,0.59,17235 SFA,D,20091210,1.08,1.17,1.07,1.12,13167 SIDE,D,20091210,4.9,5.3,4.85,5.3,68991 SIDMA,D,20091210,1.55,1.75,1.55,1.74,14490 SOLK,D,20091210,1.4,1.46,1.34,1.46,141700 SPACE,D,20091210,0.51,0.51,0.48,0.5,1550 SPID,D,20091210,0.27,0.27,0.27,0.27,150 SPIR,D,20091210,0.57,0.62,0.55,0.61,12629 SPRDER,D,20091210,1.16,1.27,1.1,1.23,135251 TATT,D,20091210,1.54,1.67,1.54,1.63,81049 TEGO,D,20091210,0.41,0.45,0.41,0.44,40431 TEKDO,D,20091210,0,0,0,0.4,0 TELET,D,20091210,0,0,0,3.8,0 TELL,D,20091210,43.91,45.79,43.91,45.38,9382 TEMP,D,20091210,4.5,4.7,4.5,4.56,45919 TENERGY,D,20091210,6.2,6.67,6.2,6.55,48548 TEXT,D,20091210,0,0,0,0.2,0 TGEN,D,20091210,0.75,0.8,0.73,0.78,1427458 TITK,D,20091210,19.34,21.5,19.34,21.21,140558 TITP,D,20091210,14.3,14.5,13.5,14.5,8320 TPEIR,D,20091210,8.29,8.82,7.49,8.82,4125383 TRASTOR,D,20091210,1.38,1.42,1.38,1.39,737 TSOUK,D,20091210,0.21,0.23,0.21,0.22,1800 TT,D,20091210,4,4.32,3.96,4.32,559112 UTEX,D,20091210,0.06,0.06,0.06,0.06,14732 VARDA,D,20091210,0.63,0.64,0.63,0.64,90 VARG,D,20091210,0,0,0,0.85,0 VARNH,D,20091210,0.15,0.15,0.15,0.15,30 VELL,D,20091210,0.69,0.71,0.68,0.71,49050 VIS,D,20091210,0,0,0,1.12,0 VIVART,D,20091210,21.39,21.39,21.39,21.39,100 VIVER,D,20091210,0.75,0.75,0.75,0.75,178 VOSYS,D,20091210,1.73,1.83,1.73,1.83,12 VOVOS,D,20091210,5,5,4.35,4.6,1334791 XAKO,D,20091210,1.34,1.4,1.32,1.4,60244 XYLEK,D,20091210,0.57,0.57,0.57,0.57,100 XYLEP,D,20091210,0,0,0,0.65,0 YALCO,D,20091210,0.51,0.53,0.48,0.5,210 ZAMP,D,20091210,11.6,11.64,11.6,11.64,200 ZENON,D,20091210,1.5,1.53,1.41,1.46,2200 GD,D,20091210,2118.07,2219.98,2100.64,2214,41655742 FTSE,D,20091210,1082.99,1140.7,1071.59,1137.41,0 FTSEA,D,20091210,2429.75,2572.26,2425.98,2566.21,0 FTSEM,D,20091210,2497.99,2589.03,2485.37,2583.57,0 FTSES,D,20091210,407.86,421.78,407.49,419.41,0 DAS,D,20091210,1501.58,1577.39,1470.13,1577.39,0 FTSEI,D,20091210,2864.27,3009.44,2837.07,3002.62,0 DBP,D,20091210,3213.59,3406.23,3190.4,3377.05,0 DEM,D,20091210,3047.68,3166.88,3013.11,3154.76,0 DKY,D,20091210,3238.06,3475.58,3213.05,3428.14,0 DME,D,20091210,3067.6,3115.25,3027.03,3115.25,0 DPA,D,20091210,3097.16,3204.05,3057.6,3178.16,0 DPO,D,20091210,3915.22,3995.33,3876.14,3934.17,0 DPY,D,20091210,2927.59,3135.9,2886.67,3135.9,0 DTA,D,20091210,2805.42,2878.78,2781.06,2871.19,0 DTL,D,20091210,2791.11,2835.15,2758.07,2835.15,0 DTR,D,20091210,2493.44,2686.37,2490.46,2675.93,0 DTP,D,20091210,5655.92,6055.21,5655.41,6001.62,0 DYG,D,20091210,3934.38,4113.2,3877.33,4113.2,0 DKO,D,20091210,3529.82,3783.29,3529.82,3709.62,0 DXM,D,20091210,7320.76,7939.48,7320.76,7687.91,0 DTY,D,20091210,3940.35,4152.78,3881.38,4083.2,0 DYKT,D,20091210,0,0,0,0,0