,,,,,,, AAAK,D,20091214,0,0,0,13.2,0 AAAP,D,20091214,0,0,0,10.9,0 AEGEK,D,20091214,1.24,1.3,1.21,1.25,7997 AEGN,D,20091214,3.33,3.36,3.25,3.26,6622 AGRAS,D,20091214,1.19,1.37,1.19,1.36,3293 AGRI,D,20091214,1.23,1.3,1.16,1.24,4470 AIOLC,D,20091214,1.7,1.7,1.7,1.7,1705 AKRIT,D,20091214,0.57,0.62,0.57,0.62,45 ALAPIS,D,20091214,0.42,0.44,0.42,0.43,5648152 ALCO,D,20091214,0.43,0.45,0.43,0.43,59100 ALKA,D,20091214,2.34,2.62,2.34,2.62,30 ALMY,D,20091214,0.9,0.9,0.88,0.89,7595 ALPHA,D,20091214,7.9,8.12,7.6,8.11,2649996 ALSIN,D,20091214,0,0,0,0.85,0 ALTEC,D,20091214,0.16,0.16,0.15,0.15,60970 ALTER,D,20091214,2.13,2.13,1.99,2.02,667 ANDRO,D,20091214,1.24,1.24,1.24,1.24,399 ANEK,D,20091214,0.64,0.66,0.63,0.63,49504 ANEP,D,20091214,0,0,0,2.31,0 ANEPO,D,20091214,1.45,1.45,1.45,1.45,80 ARBA,D,20091214,4.5,4.6,4.5,4.5,3500 ASCO,D,20091214,0.74,0.74,0.74,0.74,2900 ASPT,D,20091214,0.88,0.92,0.87,0.88,34832 ASTAK,D,20091214,7.45,7.45,7.45,7.45,100 ASTIR,D,20091214,3.64,3.64,3.51,3.57,3406 ATE,D,20091214,1.75,1.81,1.71,1.75,749900 ATEK,D,20091214,0,0,0,1.55,0 ATERM,D,20091214,0.18,0.19,0.17,0.18,1571 ATHINA,D,20091214,0.66,0.67,0.65,0.65,1450 ATLA,D,20091214,0.74,0.77,0.74,0.77,1206 ATTICA,D,20091214,1.72,1.78,1.72,1.77,2400 ATTIK,D,20091214,0.42,0.42,0.4,0.42,79523 AVAX,D,20091214,2.99,3.01,2.92,2.92,19412 AVE,D,20091214,0.71,0.71,0.66,0.71,19460 AXON,D,20091214,0.68,0.69,0.68,0.69,5520 BALK,D,20091214,0.93,0.93,0.92,0.93,4060 BASIK,D,20091214,0,0,0,36,0 BELA,D,20091214,8.25,8.49,8.25,8.28,72196 BELAAM,D,20091214,0,0,0,9.4,0 BIOKA,D,20091214,0.78,0.88,0.77,0.88,9320 BIOSK,D,20091214,0.2,0.2,0.19,0.2,70000 BIOT,D,20091214,0.25,0.27,0.24,0.25,271121 BIOX,D,20091214,4.01,4.14,3.91,4.05,93466 BOC,D,20091214,4.54,4.85,4.54,4.82,2457608 BOX,D,20091214,0,0,0,1.48,0 BYTE,D,20091214,0.85,0.85,0.82,0.82,3925 CENTR,D,20091214,0.78,0.78,0.76,0.77,39096 COMP,D,20091214,0.1,0.1,0.1,0.1,1260 CPI,D,20091214,0,0,0,0.28,0 CRETA,D,20091214,7.44,7.6,7.44,7.6,3044 CYCL,D,20091214,0.7,0.7,0.7,0.7,1201 DAIOS,D,20091214,6.3,6.54,6.3,6.54,164 DIAS,D,20091214,0.6,0.62,0.6,0.61,8390 DIFF,D,20091214,1.44,1.45,1.34,1.45,5385 DION,D,20091214,0.41,0.43,0.41,0.42,24415 DOL,D,20091214,1.96,1.98,1.87,1.88,35671 DOMIK,D,20091214,1.32,1.34,1.31,1.34,4860 DROME,D,20091214,0.52,0.55,0.5,0.54,43635 DROUK,D,20091214,0.62,0.62,0.62,0.62,100 DUR,D,20091214,0,0,0,1.05,0 EDRA,D,20091214,0.19,0.2,0.18,0.19,30810 EDRIP,D,20091214,0.7,0.72,0.69,0.71,6420 EEEK,D,20091214,16.95,16.95,16.17,16.59,401157 EGNAK,D,20091214,1.77,1.79,1.77,1.78,369 EKTER,D,20091214,0.68,0.74,0.68,0.74,600 ELATH,D,20091214,2.77,2.78,2.63,2.65,715 ELBA,D,20091214,1.78,1.78,1.7,1.7,4830 ELBE,D,20091214,1.07,1.07,1.07,1.07,10 ELBI,D,20091214,0,0,0,0.52,0 ELBIO,D,20091214,4,4,4,4,120 ELCAN,D,20091214,8.48,8.48,8.48,8.48,100 ELFIK,D,20091214,0,0,0,0.58,0 ELFIS,D,20091214,0.12,0.13,0.12,0.13,14083 ELGEK,D,20091214,0.71,0.77,0.7,0.77,13570 ELIN,D,20091214,2.32,2.32,2.32,2.32,2 ELINE,D,20091214,0,0,0,1.18,0 ELKA,D,20091214,1.3,1.37,1.3,1.36,14302 ELLAKTOR,D,20091214,5,5.09,4.93,5,449068 ELME,D,20091214,0,0,0,1.42,0 ELPE,D,20091214,8.32,8.32,8.19,8.3,213933 ELSTR,D,20091214,0.56,0.56,0.53,0.55,23660 ELTON,D,20091214,0.62,0.62,0.58,0.6,1770 ELTRK,D,20091214,2.56,2.8,2.56,2.79,783 ELYF,D,20091214,0.33,0.35,0.32,0.35,1100 EMDKO,D,20091214,0.09,0.09,0.09,0.09,500 EMDPO,D,20091214,0,0,0,0.14,0 EPIL,D,20091214,0.4,0.4,0.36,0.39,748 ETE,D,20091214,17.5,18.25,17.1,18.08,4132120 ETEM,D,20091214,0.67,0.68,0.64,0.65,6306 EUBRK,D,20091214,0.97,1.15,0.97,1.14,9640 EUPIC,D,20091214,0.57,0.57,0.57,0.57,480 EUPRO,D,20091214,7.72,7.8,7.66,7.72,27781 EUROB,D,20091214,7.74,8.03,7.6,7.98,1748014 EUROC,D,20091214,2.6,2.61,2.59,2.6,57450 EUROM,D,20091214,4.8,4.8,4.8,4.8,100 EUROS,D,20091214,0.22,0.22,0.2,0.21,700 EVROF,D,20091214,0.73,0.79,0.73,0.78,4902 EXAE,D,20091214,7.47,7.7,7.4,7.64,206060 EYAPS,D,20091214,4.45,4.46,4.31,4.37,12891 EYDAP,D,20091214,5.6,5.64,5.54,5.59,10950 FGE,D,20091214,1.12,1.2,1.12,1.2,120 FIDO,D,20091214,0,0,0,0.41,0 FIER,D,20091214,0.24,0.24,0.24,0.24,350 FLEXO,D,20091214,7.81,7.97,7.8,7.95,5352 FOLLI,D,20091214,15.26,15.26,14.98,15.1,15791 FORTH,D,20091214,1.1,1.13,1.06,1.1,235358 FOYRK,D,20091214,8.84,8.84,8.55,8.55,127850 FRIGO,D,20091214,6.97,7.14,6.97,7.01,27823 GEBKA,D,20091214,0.37,0.37,0.36,0.36,2260 GEKTERNA,D,20091214,5.98,5.98,5.8,5.9,79183 GMF,D,20091214,0.43,0.44,0.4,0.42,7751 HAIDE,D,20091214,1.08,1.13,1.07,1.1,3420 HATZK,D,20091214,0.37,0.38,0.35,0.36,69648 HDF,D,20091214,5.84,6.07,5.81,6.07,2982 HKRAN,D,20091214,0,0,0,0.47,0 HOL,D,20091214,1.05,1.06,1.05,1.05,1200 HRAK,D,20091214,5.58,5.7,5.58,5.64,6812 HSI,D,20091214,1.14,1.14,1.05,1.09,8681 HTO,D,20091214,10.39,10.43,10,10.3,760342 HYGEIA,D,20091214,1.77,1.84,1.76,1.8,47893 IASO,D,20091214,3.51,3.6,3.5,3.51,16034 IATR,D,20091214,1.36,1.36,1.29,1.33,62064 IDER,D,20091214,0.89,0.94,0.89,0.94,1556 IKONA,D,20091214,0.16,0.16,0.16,0.16,500 IKTIN,D,20091214,0.68,0.69,0.68,0.68,1530 ILYDA,D,20091214,0.68,0.69,0.64,0.66,42770 IMPE,D,20091214,0.61,0.62,0.59,0.62,7950 INFO,D,20091214,0.36,0.37,0.36,0.37,1830 INKAT,D,20091214,0.71,0.74,0.69,0.73,97375 INLOT,D,20091214,3.7,3.76,3.6,3.64,243229 INTEK,D,20091214,0.77,0.77,0.72,0.75,14557 INTEP,D,20091214,0,0,0,8.26,0 INTERFISH,D,20091214,0,0,0,0.28,0 INTET,D,20091214,0.76,0.8,0.74,0.76,14620 INTRK,D,20091214,1.2,1.24,1.17,1.22,183666 IOKA,D,20091214,0,0,0,13.64,0 IPPOK,D,20091214,0.27,0.27,0.27,0.27,185 KAMP,D,20091214,1.18,1.21,1.17,1.17,7570 KANAK,D,20091214,1.46,1.47,1.39,1.39,120 KARD,D,20091214,0.37,0.43,0.35,0.41,193147 KARE,D,20091214,63.9,63.95,63.9,63.95,20 KARTZ,D,20091214,0,0,0,1.34,0 KATHI,D,20091214,4.81,4.81,4.81,4.81,415 KEKR,D,20091214,3.76,3.76,3.76,3.76,235 KEPEN,D,20091214,0.85,0.85,0.85,0.85,1000 KERAL,D,20091214,0,0,0,0.83,0 KLEM,D,20091214,2.15,2.3,2.15,2.28,2034 KLM,D,20091214,2.61,2.68,2.5,2.57,2580 KLONK,D,20091214,0.07,0.07,0.07,0.07,19950 KLONP,D,20091214,0.08,0.08,0.08,0.08,865 KMOL,D,20091214,0.9,0.95,0.89,0.95,1920 KORDE,D,20091214,0.46,0.49,0.46,0.46,1785 KORRES,D,20091214,6.51,6.7,6.51,6.68,771 KOUM,D,20091214,0.34,0.36,0.34,0.35,1550 KREKA,D,20091214,0.78,0.81,0.78,0.8,2200 KRI,D,20091214,1.38,1.38,1.33,1.35,2900 KTILA,D,20091214,0.65,0.65,0.64,0.64,490 KYLO,D,20091214,1.97,1.97,1.97,1.97,4200 KYRI,D,20091214,0.4,0.44,0.4,0.41,2724 KYRM,D,20091214,0.9,0.9,0.84,0.85,3797 KYSA,D,20091214,0,0,0,3.7,0 LAMDA,D,20091214,7.6,7.6,7.57,7.57,1234 LAMPS,D,20091214,0,0,0,20.26,0 LANAC,D,20091214,0,0,0,0.71,0 LAVI,D,20091214,1.03,1.04,1.01,1.03,26285 LEBEK,D,20091214,0.61,0.62,0.61,0.62,1800 LEBEP,D,20091214,0,0,0,0.61,0 LIBE,D,20091214,0.43,0.43,0.43,0.43,1000 LIVAN,D,20091214,0.47,0.49,0.47,0.48,5990 LOGISMOS,D,20091214,0.37,0.38,0.37,0.38,131 LYK,D,20091214,1.32,1.39,1.32,1.35,3170 MAIK,D,20091214,0.3,0.31,0.28,0.3,77800 MARAC,D,20091214,0,0,0,0.39,0 MARFB,D,20091214,2.28,2.36,2.21,2.33,3958315 MATHIO,D,20091214,0.77,0.79,0.71,0.77,15647 MEDIC,D,20091214,3.42,3.75,3.42,3.66,285 MERKO,D,20091214,3.7,3.92,3.7,3.9,2258 METKK,D,20091214,8.7,8.74,8.47,8.65,45827 MEVA,D,20091214,1.03,1.03,1,1.03,1190 MHXAK,D,20091214,1.25,1.28,1.21,1.21,163286 MHXAP,D,20091214,0.98,0.99,0.94,0.94,47399 MIG,D,20091214,2.07,2.1,2.01,2.03,1866050 MIGRE,D,20091214,4.07,4.07,4.01,4.01,3690 MIN,D,20091214,1.41,1.42,1.36,1.4,1962 MINOA,D,20091214,3.19,3.19,3.19,3.19,24 MLS,D,20091214,2.12,2.14,2.09,2.13,49390 MOCHL,D,20091214,0.18,0.18,0.17,0.18,47053 MODA,D,20091214,0.58,0.64,0.57,0.61,3280 MOH,D,20091214,10.46,11,10.46,10.9,49526 MOTO,D,20091214,1.76,1.84,1.76,1.83,343 MOYZK,D,20091214,0.47,0.48,0.44,0.48,2566 MPENK,D,20091214,0,0,0,3.16,0 MPITR,D,20091214,0.9,0.9,0.88,0.9,1105 MPK,D,20091214,0.2,0.22,0.2,0.21,10933 MPP,D,20091214,0.31,0.31,0.31,0.31,740 MYTIL,D,20091214,5.1,5.19,4.9,5.02,195102 NAFT,D,20091214,0.68,0.68,0.66,0.67,5597 NAKAS,D,20091214,1.62,1.62,1.62,1.62,250 NAYP,D,20091214,0,0,0,0.34,0 NEORS,D,20091214,0.98,0.98,0.89,0.93,2863 NEWS,D,20091214,0.66,0.66,0.66,0.66,835 NIKAS,D,20091214,0,0,0,1.4,0 NIR,D,20091214,0.65,0.66,0.64,0.65,101711 NUTRIART,D,20091214,0.43,0.44,0.43,0.44,2075 OLKAT,D,20091214,1.4,1.4,1.4,1.4,20 OLTH,D,20091214,14.51,14.7,14.02,14.5,1800 OLYMP,D,20091214,0.41,0.42,0.4,0.41,91904 OPAP,D,20091214,15.97,16.25,15.71,16.25,567486 OTOEL,D,20091214,1.98,2,1.95,2,5600 PAIR,D,20091214,0.56,0.56,0.56,0.56,500 PARN,D,20091214,1.35,1.39,1.31,1.34,20963 PASAL,D,20091214,1.23,1.24,1.22,1.24,590 PEGAS,D,20091214,2.44,2.8,2.44,2.8,542375 PERS,D,20091214,0.76,0.76,0.76,0.76,108 PETRO,D,20091214,3.31,3.66,3.31,3.59,684 PETZK,D,20091214,0.35,0.37,0.34,0.35,53784 PLAIS,D,20091214,4.67,4.71,4.62,4.71,866 PLAKR,D,20091214,4.03,4.03,3.9,3.9,378 PLAS,D,20091214,0,0,0,0.13,0 PLAT,D,20091214,0.81,0.83,0.81,0.83,5925 PPA,D,20091214,16,16.1,15.35,15.55,21540 PPC,D,20091214,12.67,13.28,12.54,13.28,789179 PRAXC,D,20091214,0.65,0.65,0.65,0.65,2790 PRAXP,D,20091214,0,0,0,0.6,0 PRD,D,20091214,0.26,0.29,0.26,0.28,16000 PRESD,D,20091214,0,0,0,8,0 PRO,D,20091214,1.83,1.89,1.79,1.8,270959 PROF,D,20091214,0.82,0.83,0.82,0.83,5400 PROFK,D,20091214,0,0,0,0.41,0 PSYST,D,20091214,0.26,0.26,0.26,0.26,2800 QUAL,D,20091214,0.24,0.24,0.24,0.24,50 QUEST,D,20091214,1.32,1.36,1.3,1.34,10410 REV,D,20091214,0.94,0.95,0.9,0.95,4565 RIDE,D,20091214,0.31,0.32,0.31,0.32,8000 RILK,D,20091214,3.44,3.44,3.29,3.3,1316 SANYO,D,20091214,0.28,0.28,0.28,0.28,3000 SAR,D,20091214,4.6,4.61,4.5,4.55,8959 SATOK,D,20091214,0.4,0.41,0.4,0.41,7606 SCIENS,D,20091214,0.65,0.65,0.63,0.65,12850 SELMK,D,20091214,0.54,0.55,0.54,0.54,49806 SELO,D,20091214,0.6,0.6,0.58,0.59,13900 SFA,D,20091214,1.11,1.24,1.08,1.22,19966 SIDE,D,20091214,5.12,5.12,4.98,5.01,17418 SIDMA,D,20091214,1.68,1.69,1.66,1.69,2294 SOLK,D,20091214,1.4,1.42,1.36,1.38,28785 SPACE,D,20091214,0.53,0.53,0.53,0.53,2 SPID,D,20091214,0.25,0.26,0.25,0.26,1040 SPIR,D,20091214,0.61,0.61,0.61,0.61,110 SPRDER,D,20091214,1.21,1.22,1.16,1.17,52738 TATT,D,20091214,1.6,1.65,1.56,1.61,38509 TEGO,D,20091214,0.44,0.5,0.44,0.49,43119 TEKDO,D,20091214,0.36,0.39,0.36,0.39,30 TELET,D,20091214,3.78,3.78,3.65,3.75,348 TELL,D,20091214,46.99,46.99,44.51,44.71,6223 TEMP,D,20091214,4.72,4.78,4.72,4.75,21052 TENERGY,D,20091214,6.6,6.88,6.6,6.78,99057 TEXT,D,20091214,0,0,0,0.18,0 TGEN,D,20091214,0.76,0.78,0.74,0.76,798196 TITK,D,20091214,20.8,21.5,20.52,21.3,58897 TITP,D,20091214,14.5,14.5,14,14,402 TPEIR,D,20091214,8.37,8.5,8.06,8.48,786726 TRASTOR,D,20091214,1.35,1.37,1.31,1.36,3210 TSOUK,D,20091214,0.24,0.24,0.2,0.21,1350 TT,D,20091214,4.11,4.2,4,4.1,443018 UTEX,D,20091214,0.05,0.06,0.05,0.05,11442 VARDA,D,20091214,0.65,0.66,0.64,0.64,160 VARG,D,20091214,0,0,0,0.8,0 VARNH,D,20091214,0,0,0,0.15,0 VELL,D,20091214,0.71,0.71,0.67,0.69,15750 VIS,D,20091214,0,0,0,1.34,0 VIVART,D,20091214,21.5,22,21.5,21.7,976 VIVER,D,20091214,0.81,0.82,0.7,0.81,501 VOSYS,D,20091214,1.68,1.72,1.68,1.72,597 VOVOS,D,20091214,4.43,4.58,4.3,4.32,141739 XAKO,D,20091214,1.36,1.39,1.3,1.32,28814 XYLEK,D,20091214,0.56,0.56,0.56,0.56,400 XYLEP,D,20091214,0.7,0.74,0.63,0.63,754 YALCO,D,20091214,0.51,0.51,0.51,0.51,10 ZAMP,D,20091214,11.7,12.1,11.7,12.1,250 ZENON,D,20091214,1.46,1.47,1.35,1.47,25680 GD,D,20091214,2179.35,2217.33,2155.8,2216.94,24812563 FTSE,D,20091214,1111.89,1136.65,1096.66,1136.55,0 FTSEA,D,20091214,2512.27,2560.93,2481.22,2560.39,0 FTSEM,D,20091214,2555.84,2585.45,2532.99,2551.2,0 FTSES,D,20091214,411.79,418.38,410.55,415.73,0 DAS,D,20091214,1470.38,1583.6,1470.38,1577.31,0 DTX,D,20091214,1166.28,1217.3,1166.28,1204.57,0 FTSEI,D,20091214,2939.38,2996.61,2902.47,2996.27,0 DBP,D,20091214,3300.63,3345.17,3262.4,3318.67,0 DEM,D,20091214,3112.16,3168.13,3059.87,3139.89,0 DKY,D,20091214,3421.54,3478.86,3378.35,3455.28,0 DME,D,20091214,2929.16,3104.71,2929.16,3044.08,0 DPA,D,20091214,3223.21,3238.8,3161.67,3231.72,0 DPO,D,20091214,3916.83,3947.38,3849.53,3869.3,0 DPY,D,20091214,3039.98,3081.01,2973.85,2991.48,0 DTA,D,20091214,2866.34,2902.41,2825.61,2902.05,0 DTL,D,20091214,2859.92,2868.18,2752.57,2835.15,0 DTR,D,20091214,2580.15,2659.47,2546.18,2659.32,0 DTP,D,20091214,5912.56,6138.4,5871.05,6018.95,0 DYG,D,20091214,4018.45,4135.81,4001.14,4082.07,0 DKO,D,20091214,3778.65,3955.59,3768.55,3955.59,0 DXM,D,20091214,7645.15,7697.89,7514.47,7671.73,0 DTY,D,20091214,3990.73,4062.2,3895.15,3954.01,0 DYKT,D,20091214,0,0,0,0,0