,,,,,,, AAAK,D,20091215,0,0,0,13.2,0 AAAP,D,20091215,0,0,0,10.9,0 AEGEK,D,20091215,1.25,1.28,1.2,1.24,12737 AEGN,D,20091215,3.4,3.42,3.26,3.4,6522 AGRAS,D,20091215,1.26,1.38,1.26,1.35,3207 AGRI,D,20091215,1.26,1.3,1.26,1.3,100 AIOLC,D,20091215,1.69,1.69,1.68,1.68,350 AKRIT,D,20091215,0.57,0.68,0.57,0.67,253 ALAPIS,D,20091215,0.43,0.43,0.42,0.43,2912665 ALCO,D,20091215,0.42,0.44,0.41,0.41,9838 ALKA,D,20091215,2.58,2.58,2.58,2.58,1 ALMY,D,20091215,0.88,0.9,0.88,0.89,4565 ALPHA,D,20091215,8,8.22,7.85,8,2829990 ALSIN,D,20091215,0.77,0.84,0.77,0.84,1020 ALTEC,D,20091215,0.16,0.16,0.15,0.15,63773 ALTER,D,20091215,2.21,2.21,1.9,2.16,108 ANDRO,D,20091215,1.24,1.3,1.24,1.3,1309 ANEK,D,20091215,0.64,0.64,0.62,0.63,56814 ANEP,D,20091215,0,0,0,2.31,0 ANEPO,D,20091215,0,0,0,1.45,0 ARBA,D,20091215,4.5,4.6,4.5,4.58,3075 ASCO,D,20091215,0.73,0.73,0.72,0.72,2500 ASPT,D,20091215,0.88,0.9,0.83,0.85,53182 ASTAK,D,20091215,7.45,7.45,7.45,7.45,7000 ASTIR,D,20091215,3.5,3.51,3.46,3.49,12118 ATE,D,20091215,1.71,1.79,1.7,1.75,538571 ATEK,D,20091215,0,0,0,1.55,0 ATERM,D,20091215,0.19,0.19,0.17,0.17,850 ATHINA,D,20091215,0.63,0.65,0.63,0.64,7160 ATLA,D,20091215,0.79,0.79,0.7,0.78,1458 ATTICA,D,20091215,1.77,1.85,1.76,1.8,12830 ATTIK,D,20091215,0.41,0.41,0.4,0.41,74603 AVAX,D,20091215,2.93,2.97,2.86,2.96,14302 AVE,D,20091215,0.71,0.71,0.65,0.7,1400 AXON,D,20091215,0.66,0.67,0.65,0.66,27085 BALK,D,20091215,0.92,0.92,0.92,0.92,6000 BASIK,D,20091215,36,36,36,36,970 BELA,D,20091215,8.17,8.25,8.1,8.2,175601 BELAAM,D,20091215,0,0,0,9.4,0 BIOKA,D,20091215,0.9,0.9,0.83,0.85,1002 BIOSK,D,20091215,0.19,0.2,0.18,0.19,86581 BIOT,D,20091215,0.23,0.25,0.23,0.24,433157 BIOX,D,20091215,3.9,4.01,3.9,4,76400 BOC,D,20091215,4.82,4.82,4.68,4.72,862082 BOX,D,20091215,1.42,1.48,1.4,1.41,22135 BYTE,D,20091215,0.84,0.84,0.82,0.84,485 CENTR,D,20091215,0.77,0.84,0.75,0.83,205121 COMP,D,20091215,0.1,0.1,0.1,0.1,2419 CPI,D,20091215,0.3,0.3,0.3,0.3,2750 CRETA,D,20091215,7.59,7.59,7.59,7.59,3000 CYCL,D,20091215,0.66,0.7,0.66,0.69,1250 DAIOS,D,20091215,6.02,6.59,6.02,6.49,1734 DIAS,D,20091215,0.6,0.61,0.59,0.6,49035 DIFF,D,20091215,0,0,0,1.45,0 DION,D,20091215,0.41,0.42,0.41,0.42,10305 DOL,D,20091215,1.89,1.9,1.84,1.88,33711 DOMIK,D,20091215,1.37,1.37,1.28,1.35,9397 DROME,D,20091215,0.53,0.53,0.5,0.51,65865 DROUK,D,20091215,0.6,0.6,0.59,0.59,1100 DUR,D,20091215,0.95,1.05,0.95,1.05,300 EDRA,D,20091215,0.19,0.2,0.19,0.2,5600 EDRIP,D,20091215,0.69,0.73,0.69,0.73,20522 EEEK,D,20091215,16.5,16.64,16.27,16.4,379701 EGNAK,D,20091215,1.8,1.8,1.78,1.79,2275 EKTER,D,20091215,0.72,0.72,0.72,0.72,410 ELATH,D,20091215,2.66,2.66,2.59,2.63,512 ELBA,D,20091215,1.65,1.7,1.64,1.68,8410 ELBE,D,20091215,1.1,1.1,1.1,1.1,2 ELBI,D,20091215,0.47,0.47,0.47,0.47,500 ELBIO,D,20091215,3.95,3.95,3.95,3.95,500 ELCAN,D,20091215,0,0,0,8.48,0 ELFIK,D,20091215,0,0,0,0.58,0 ELFIS,D,20091215,0.12,0.12,0.12,0.12,26000 ELGEK,D,20091215,0.73,0.75,0.73,0.74,5206 ELIN,D,20091215,2.21,2.3,2.18,2.24,3315 ELINE,D,20091215,0,0,0,1.18,0 ELKA,D,20091215,1.28,1.35,1.28,1.31,5300 ELLAKTOR,D,20091215,5,5.13,4.91,5.1,283407 ELME,D,20091215,0,0,0,1.42,0 ELPE,D,20091215,8.1,8.25,8.05,8.25,141945 ELSTR,D,20091215,0.54,0.55,0.52,0.53,18930 ELTON,D,20091215,0.6,0.6,0.59,0.6,3026 ELTRK,D,20091215,2.79,2.89,2.79,2.79,201 ELYF,D,20091215,0.34,0.35,0.32,0.34,8900 EMDKO,D,20091215,0.1,0.1,0.1,0.1,9 EMDPO,D,20091215,0,0,0,0.14,0 EPIL,D,20091215,0.39,0.41,0.36,0.38,5279 ETE,D,20091215,17.72,17.96,17.2,17.2,3605703 ETEM,D,20091215,0.66,0.66,0.65,0.65,975 EUBRK,D,20091215,1.25,1.25,1.03,1.13,4916 EUPIC,D,20091215,0.58,0.58,0.53,0.53,1040 EUPRO,D,20091215,7.52,7.72,7.37,7.72,19379 EUROB,D,20091215,7.98,8.08,7.58,7.6,1631648 EUROC,D,20091215,2.52,2.6,2.52,2.59,52464 EUROM,D,20091215,4.8,4.8,4.75,4.75,900 EUROS,D,20091215,0.2,0.2,0.19,0.2,2505 EVROF,D,20091215,0.81,0.81,0.73,0.74,14152 EXAE,D,20091215,7.5,7.61,7.44,7.55,97529 EYAPS,D,20091215,4.38,4.75,4.37,4.75,56239 EYDAP,D,20091215,5.55,5.82,5.55,5.73,60477 FGE,D,20091215,1.2,1.22,1.17,1.21,3333 FIDO,D,20091215,0.42,0.42,0.42,0.42,50 FIER,D,20091215,0,0,0,0.24,0 FLEXO,D,20091215,7.9,7.98,7.9,7.98,1400 FOLLI,D,20091215,15,15,14.6,14.6,121516 FORTH,D,20091215,1.1,1.1,1.08,1.08,219129 FOYRK,D,20091215,8.45,8.55,8.4,8.51,435625 FRIGO,D,20091215,7.02,7.3,6.98,7.25,81425 GEBKA,D,20091215,0.37,0.37,0.36,0.36,4320 GEKTERNA,D,20091215,5.79,5.85,5.69,5.77,142211 GMF,D,20091215,0.4,0.42,0.39,0.4,11425 HAIDE,D,20091215,1.14,1.14,1.14,1.14,2 HATZK,D,20091215,0.36,0.36,0.35,0.35,79069 HDF,D,20091215,5.81,6.09,5.81,6.09,5072 HKRAN,D,20091215,0,0,0,0.47,0 HOL,D,20091215,1.02,1.04,1.01,1.02,1550 HRAK,D,20091215,5.51,5.63,5.51,5.55,4281 HSI,D,20091215,1.11,1.12,1.09,1.09,6100 HTO,D,20091215,10.11,10.26,10.1,10.1,798194 HYGEIA,D,20091215,1.77,1.8,1.74,1.79,36026 IASO,D,20091215,3.42,3.53,3.42,3.44,5608 IATR,D,20091215,1.33,1.41,1.31,1.35,12508 IDER,D,20091215,0.94,0.94,0.93,0.94,701 IKONA,D,20091215,0.15,0.15,0.15,0.15,472 IKTIN,D,20091215,0.65,0.66,0.63,0.65,10930 ILYDA,D,20091215,0.65,0.67,0.64,0.66,13982 IMPE,D,20091215,0.6,0.61,0.6,0.61,1175 INFO,D,20091215,0,0,0,0.37,0 INKAT,D,20091215,0.75,0.75,0.72,0.73,2030485 INLOT,D,20091215,3.6,3.67,3.55,3.59,173480 INTEK,D,20091215,0.75,0.75,0.75,0.75,10000 INTEP,D,20091215,0,0,0,8.26,0 INTERFISH,D,20091215,0,0,0,0.28,0 INTET,D,20091215,0.79,0.79,0.76,0.78,58744 INTRK,D,20091215,1.2,1.23,1.16,1.19,100647 IOKA,D,20091215,0,0,0,13.64,0 IPPOK,D,20091215,0,0,0,0.27,0 KAMP,D,20091215,1.17,1.21,1.14,1.21,3259 KANAK,D,20091215,1.43,1.43,1.37,1.4,321 KARD,D,20091215,0.43,0.43,0.4,0.41,100174 KARE,D,20091215,0,0,0,63.95,0 KARTZ,D,20091215,1.39,1.39,1.24,1.3,2907 KATHI,D,20091215,4.65,5,4.65,4.88,235 KEKR,D,20091215,3.5,3.55,3.45,3.5,1620 KEPEN,D,20091215,0,0,0,0.85,0 KERAL,D,20091215,0,0,0,0.83,0 KLEM,D,20091215,0,0,0,2.28,0 KLM,D,20091215,2.46,2.53,2.46,2.47,1495 KLONK,D,20091215,0.07,0.07,0.07,0.07,5322 KLONP,D,20091215,0.08,0.09,0.08,0.09,2200 KMOL,D,20091215,0.99,0.99,0.89,0.89,5079 KORDE,D,20091215,0.43,0.44,0.43,0.44,1180 KORRES,D,20091215,6.85,6.9,6.85,6.89,605 KOUM,D,20091215,0.32,0.37,0.32,0.33,1000 KREKA,D,20091215,0.82,0.82,0.76,0.76,2542 KRI,D,20091215,0,0,0,1.35,0 KTILA,D,20091215,0.62,0.65,0.62,0.62,1240 KYLO,D,20091215,1.97,1.97,1.9,1.9,4722 KYRI,D,20091215,0.41,0.43,0.41,0.43,2880 KYRM,D,20091215,0.85,0.85,0.83,0.84,3127 KYSA,D,20091215,0,0,0,3.7,0 LAMDA,D,20091215,7.57,8,7.57,7.7,3991 LAMPS,D,20091215,20.5,20.8,20.5,20.56,250 LANAC,D,20091215,0,0,0,0.71,0 LAVI,D,20091215,1.01,1.03,0.99,1.01,43220 LEBEK,D,20091215,0.62,0.62,0.62,0.62,1650 LEBEP,D,20091215,0,0,0,0.61,0 LIBE,D,20091215,0.4,0.4,0.4,0.4,30 LIVAN,D,20091215,0.49,0.49,0.49,0.49,50 LOGISMOS,D,20091215,0,0,0,0.38,0 LYK,D,20091215,1.36,1.36,1.35,1.35,5500 MAIK,D,20091215,0.29,0.3,0.29,0.29,52410 MARAC,D,20091215,0,0,0,0.39,0 MARFB,D,20091215,2.32,2.34,2.25,2.33,2578923 MATHIO,D,20091215,0.77,0.78,0.77,0.78,2022 MEDIC,D,20091215,3.9,3.9,3.31,3.62,104 MERKO,D,20091215,0,0,0,3.9,0 METKK,D,20091215,8.6,9.39,8.59,9.39,125974 MEVA,D,20091215,1.03,1.04,1.03,1.04,2005 MHXAK,D,20091215,1.2,1.23,1.18,1.21,100104 MHXAP,D,20091215,0.93,0.95,0.92,0.95,61234 MIG,D,20091215,2.04,2.05,1.99,1.99,956863 MIGRE,D,20091215,4.01,4.12,4,4.04,6272 MIN,D,20091215,1.44,1.44,1.35,1.43,2082 MINOA,D,20091215,3.19,3.2,3.12,3.17,3608 MLS,D,20091215,2.13,2.13,2.09,2.11,8714 MOCHL,D,20091215,0,0,0,0.18,0 MODA,D,20091215,0.6,0.6,0.6,0.6,2000 MOH,D,20091215,10.55,10.7,10.5,10.58,53243 MOTO,D,20091215,1.74,1.82,1.71,1.79,1921 MOYZK,D,20091215,0.49,0.49,0.47,0.47,34 MPENK,D,20091215,2.91,3.14,2.91,3.14,397 MPITR,D,20091215,0.92,0.92,0.92,0.92,150 MPK,D,20091215,0.21,0.21,0.21,0.21,3600 MPP,D,20091215,0,0,0,0.31,0 MYTIL,D,20091215,4.92,5.09,4.92,5,148219 NAFT,D,20091215,0,0,0,0.67,0 NAKAS,D,20091215,1.61,1.62,1.61,1.62,2160 NAYP,D,20091215,0,0,0,0.34,0 NEORS,D,20091215,0.96,0.96,0.86,0.91,517 NEWS,D,20091215,0.66,0.66,0.64,0.66,4950 NIKAS,D,20091215,1.41,1.41,1.4,1.4,650 NIR,D,20091215,0.65,0.65,0.62,0.62,286839 NUTRIART,D,20091215,0.41,0.43,0.4,0.43,2193 OLKAT,D,20091215,0,0,0,1.4,0 OLTH,D,20091215,14.36,14.66,14.32,14.55,2239 OLYMP,D,20091215,0.4,0.43,0.4,0.42,108401 OPAP,D,20091215,16.28,16.4,16.01,16.13,1043916 OTOEL,D,20091215,1.99,1.99,1.99,1.99,60 PAIR,D,20091215,0.52,0.54,0.52,0.53,3125 PARN,D,20091215,1.32,1.34,1.26,1.33,43056 PASAL,D,20091215,1.22,1.22,1.16,1.17,4800 PEGAS,D,20091215,2.6,2.79,2.6,2.78,12149 PERS,D,20091215,0,0,0,0.76,0 PETRO,D,20091215,0,0,0,3.59,0 PETZK,D,20091215,0.34,0.36,0.34,0.35,8499 PLAIS,D,20091215,4.71,4.77,4.63,4.67,11184 PLAKR,D,20091215,0,0,0,3.9,0 PLAS,D,20091215,0.13,0.13,0.13,0.13,75000 PLAT,D,20091215,0.81,0.84,0.81,0.84,2650 PPA,D,20091215,15.5,15.56,15.2,15.5,3934 PPC,D,20091215,13,13.5,12.88,13.15,629163 PRAXC,D,20091215,0,0,0,0.65,0 PRAXP,D,20091215,0.54,0.54,0.54,0.54,1300 PRD,D,20091215,0.29,0.29,0.27,0.28,17297 PRESD,D,20091215,7.71,7.71,7.71,7.71,70 PRO,D,20091215,1.8,1.82,1.76,1.78,225511 PROF,D,20091215,0.8,0.9,0.8,0.89,16800 PROFK,D,20091215,0,0,0,0.41,0 PSYST,D,20091215,0,0,0,0.26,0 QUAL,D,20091215,0,0,0,0.24,0 QUEST,D,20091215,1.29,1.36,1.29,1.31,9120 REV,D,20091215,0.92,0.94,0.92,0.93,2500 RIDE,D,20091215,0,0,0,0.32,0 RILK,D,20091215,3.32,3.34,3.3,3.33,4200 SANYO,D,20091215,0.28,0.28,0.26,0.27,7655 SAR,D,20091215,4.47,4.55,4.44,4.5,11624 SATOK,D,20091215,0.4,0.4,0.39,0.4,6025 SCIENS,D,20091215,0.65,0.66,0.62,0.65,716470 SELMK,D,20091215,0.54,0.56,0.54,0.56,45919 SELO,D,20091215,0.58,0.58,0.56,0.57,15010 SFA,D,20091215,1.26,1.26,1.23,1.25,4603 SIDE,D,20091215,5,5,4.72,4.73,42832 SIDMA,D,20091215,1.65,1.67,1.59,1.62,3520 SOLK,D,20091215,1.4,1.4,1.34,1.38,34108 SPACE,D,20091215,0.54,0.54,0.5,0.5,12 SPID,D,20091215,0.26,0.28,0.25,0.26,46340 SPIR,D,20091215,0.6,0.67,0.6,0.67,2201 SPRDER,D,20091215,1.16,1.16,1.12,1.14,60470 TATT,D,20091215,1.57,1.6,1.54,1.55,37176 TEGO,D,20091215,0.5,0.5,0.46,0.48,2239 TEKDO,D,20091215,0.38,0.38,0.38,0.38,500 TELET,D,20091215,0,0,0,3.75,0 TELL,D,20091215,44,45,44,44.15,6275 TEMP,D,20091215,4.75,4.75,4.6,4.69,10135340 TENERGY,D,20091215,6.83,6.83,6.54,6.61,38503 TEXT,D,20091215,0,0,0,0.18,0 TGEN,D,20091215,0.75,0.77,0.75,0.76,316073 TITK,D,20091215,21,21.22,20.39,20.8,71775 TITP,D,20091215,14,14,13.6,13.9,6220 TPEIR,D,20091215,8.4,8.45,7.95,8.07,1188691 TRASTOR,D,20091215,1.4,1.47,1.3,1.3,756 TSOUK,D,20091215,0,0,0,0.21,0 TT,D,20091215,4.1,4.16,4.01,4.05,245129 UTEX,D,20091215,0.05,0.06,0.05,0.06,196600 VARDA,D,20091215,0.64,0.64,0.64,0.64,3750 VARG,D,20091215,0.84,0.84,0.84,0.84,2 VARNH,D,20091215,0.14,0.14,0.14,0.14,80 VELL,D,20091215,0.69,0.7,0.67,0.7,31454 VIS,D,20091215,0,0,0,1.34,0 VIVART,D,20091215,21.7,21.7,21.5,21.68,522 VIVER,D,20091215,0.76,0.76,0.73,0.73,101 VOSYS,D,20091215,1.79,1.79,1.79,1.79,2 VOVOS,D,20091215,4.32,4.39,4.16,4.32,174534 XAKO,D,20091215,1.34,1.36,1.32,1.34,12338 XYLEK,D,20091215,0.58,0.59,0.58,0.58,200 XYLEP,D,20091215,0.63,0.63,0.63,0.63,50 YALCO,D,20091215,0.51,0.51,0.47,0.5,1150 ZAMP,D,20091215,11.96,12.59,11.96,12.57,1415 ZENON,D,20091215,1.34,1.53,1.33,1.52,25350 GD,D,20091215,2200.13,2209.46,2161.99,2169.98,19864901 FTSE,D,20091215,1126.01,1133.86,1103.72,1106.87,0 FTSEA,D,20091215,2538.91,2553.91,2492.28,2500.68,0 FTSEM,D,20091215,2544.45,2545.19,2512.05,2540.25,0 FTSES,D,20091215,414.52,414.52,410.78,411.42,0 DAS,D,20091215,1514.41,1602.55,1514.41,1520.36,0 DTX,D,20091215,1195.64,1204.07,1174.88,1182.9,0 FTSEI,D,20091215,2996.27,2996.27,2915.71,2925.65,0 DBP,D,20091215,3319.1,3377.49,3266.82,3377.49,0 DEM,D,20091215,3134.06,3134.06,3057.18,3122.39,0 DKY,D,20091215,3456.15,3456.15,3369.73,3415.92,0 DME,D,20091215,2964.26,3043.78,2964.26,3043.78,0 DPA,D,20091215,3231.72,3231.72,3134.15,3186.95,0 DPO,D,20091215,3864.08,3864.08,3798.07,3821.22,0 DPY,D,20091215,2991.26,3007.11,2910.71,2942.65,0 DTA,D,20091215,2906.69,2928.59,2878.44,2882.22,0 DTL,D,20091215,2782.85,2824.14,2780.1,2780.1,0 DTR,D,20091215,2628.14,2654.78,2559.26,2566.69,0 DTP,D,20091215,5988.06,6035.92,5905,5948.6,0 DYG,D,20091215,4079.84,4089.82,3981.58,4075.41,0 DKO,D,20091215,3891.85,4008.55,3873.38,3920.19,0 DXM,D,20091215,7671.73,7734.03,7441.24,7734.03,0 DTY,D,20091215,3950.69,3978.32,3882.61,3885.09,0 DYKT,D,20091215,0,0,0,0,0