,,,,,,, AAAK,D,20091216,0,0,0,13.2,0 AAAP,D,20091216,0,0,0,10.9,0 AEGEK,D,20091216,1.2,1.22,1.18,1.19,4062 AEGN,D,20091216,3.3,3.4,3.27,3.4,7708 AGRAS,D,20091216,1.38,1.38,1.33,1.36,2719 AGRI,D,20091216,0,0,0,1.3,0 AIOLC,D,20091216,0,0,0,1.68,0 AKRIT,D,20091216,0.64,0.64,0.64,0.64,20 ALAPIS,D,20091216,0.43,0.45,0.43,0.44,5004757 ALCO,D,20091216,0.41,0.43,0.41,0.41,11360 ALKA,D,20091216,2.6,2.79,2.58,2.78,1850 ALMY,D,20091216,0.9,0.93,0.9,0.9,3177 ALPHA,D,20091216,8,8.55,7.95,8.55,2276956 ALSIN,D,20091216,0,0,0,0.84,0 ALTEC,D,20091216,0.15,0.16,0.15,0.16,13717 ALTER,D,20091216,2.22,2.37,2.14,2.37,1004 ANDRO,D,20091216,1.3,1.33,1.3,1.31,1523 ANEK,D,20091216,0.64,0.65,0.62,0.64,145769 ANEP,D,20091216,0,0,0,2.31,0 ANEPO,D,20091216,0,0,0,1.45,0 ARBA,D,20091216,4.34,4.57,4.34,4.52,620 ASCO,D,20091216,0.71,0.75,0.71,0.75,5860 ASPT,D,20091216,0.83,0.87,0.83,0.85,51493 ASTAK,D,20091216,7.46,7.47,7.46,7.46,530 ASTIR,D,20091216,3.46,3.5,3.44,3.48,7686 ATE,D,20091216,1.73,1.85,1.73,1.85,799736 ATEK,D,20091216,1.68,1.68,1.68,1.68,15 ATERM,D,20091216,0.16,0.16,0.16,0.16,1916 ATHINA,D,20091216,0,0,0,0.64,0 ATLA,D,20091216,0,0,0,0.78,0 ATTICA,D,20091216,1.62,1.75,1.62,1.66,58042 ATTIK,D,20091216,0.4,0.41,0.39,0.41,152610 AVAX,D,20091216,2.97,3.02,2.94,2.97,6755 AVE,D,20091216,0.67,0.73,0.67,0.73,9013 AXON,D,20091216,0.67,0.68,0.66,0.67,15562 BALK,D,20091216,0.92,0.98,0.9,0.95,2700 BASIK,D,20091216,36.01,36.02,36.01,36.02,1310 BELA,D,20091216,8.2,8.24,8.15,8.2,295294 BELAAM,D,20091216,0,0,0,9.4,0 BIOKA,D,20091216,0.85,0.9,0.85,0.85,2916 BIOSK,D,20091216,0.18,0.19,0.18,0.18,30100 BIOT,D,20091216,0.25,0.25,0.23,0.24,34800 BIOX,D,20091216,4.03,4.2,4.02,4.14,110290 BOC,D,20091216,4.73,4.77,4.58,4.72,2122340 BOX,D,20091216,1.44,1.44,1.44,1.44,181 BYTE,D,20091216,0.84,0.84,0.8,0.81,10116 CENTR,D,20091216,0.84,0.91,0.83,0.9,282136 COMP,D,20091216,0.1,0.1,0.09,0.09,18400 CPI,D,20091216,0.3,0.3,0.3,0.3,1760 CRETA,D,20091216,7.67,7.68,7.65,7.65,2578 CYCL,D,20091216,0.67,0.73,0.66,0.72,2380 DAIOS,D,20091216,6.96,6.96,6.96,6.96,2 DIAS,D,20091216,0.61,0.62,0.6,0.62,41740 DIFF,D,20091216,1.42,1.42,1.42,1.42,100 DION,D,20091216,0.42,0.43,0.42,0.42,54246 DOL,D,20091216,1.89,1.94,1.82,1.89,14320 DOMIK,D,20091216,1.4,1.4,1.35,1.37,22833 DROME,D,20091216,0.49,0.51,0.48,0.51,7640 DROUK,D,20091216,0.6,0.61,0.58,0.58,5600 DUR,D,20091216,1.05,1.05,1.05,1.05,10 EDRA,D,20091216,0.2,0.2,0.18,0.18,30217 EDRIP,D,20091216,0.7,0.73,0.7,0.7,3680 EEEK,D,20091216,16.6,16.8,16.02,16.3,731021 EGNAK,D,20091216,1.79,1.89,1.79,1.87,2924 EKTER,D,20091216,0,0,0,0.72,0 ELATH,D,20091216,2.65,2.65,2.58,2.63,206 ELBA,D,20091216,1.63,1.8,1.63,1.8,12510 ELBE,D,20091216,1.12,1.12,1.02,1.05,1387 ELBI,D,20091216,0.43,0.43,0.43,0.43,1900 ELBIO,D,20091216,3.94,3.95,3.94,3.95,580 ELCAN,D,20091216,8,8,8,8,1 ELFIK,D,20091216,0,0,0,0.58,0 ELFIS,D,20091216,0.12,0.13,0.12,0.13,34301 ELGEK,D,20091216,0.74,0.74,0.74,0.74,1390 ELIN,D,20091216,2.25,2.25,2.21,2.24,2258 ELINE,D,20091216,0,0,0,1.18,0 ELKA,D,20091216,1.32,1.32,1.32,1.32,401 ELLAKTOR,D,20091216,5.16,5.3,5.09,5.27,346539 ELME,D,20091216,1.28,1.29,1.28,1.28,2760 ELPE,D,20091216,8.05,8.3,8.05,8.3,250779 ELSTR,D,20091216,0.54,0.55,0.53,0.54,7800 ELTON,D,20091216,0.63,0.63,0.59,0.61,2811 ELTRK,D,20091216,2.79,2.79,2.79,2.79,700 ELYF,D,20091216,0.34,0.35,0.34,0.35,300 EMDKO,D,20091216,0,0,0,0.1,0 EMDPO,D,20091216,0,0,0,0.14,0 EPIL,D,20091216,0.4,0.4,0.37,0.39,1030 ETE,D,20091216,17.11,18.3,17.02,18.26,6151519 ETEM,D,20091216,0.67,0.67,0.65,0.65,3835 EUBRK,D,20091216,1.02,1.06,1.02,1.06,1442 EUPIC,D,20091216,0.54,0.55,0.52,0.53,5174 EUPRO,D,20091216,7.7,7.97,7.66,7.97,21524 EUROB,D,20091216,7.6,7.95,7.44,7.95,2217971 EUROC,D,20091216,2.61,2.67,2.6,2.64,61500 EUROM,D,20091216,4.75,4.76,4.7,4.72,2700 EUROS,D,20091216,0.19,0.19,0.18,0.19,16502 EVROF,D,20091216,0.75,0.78,0.71,0.76,21384 EXAE,D,20091216,7.55,7.8,7.5,7.8,343068 EYAPS,D,20091216,4.84,4.92,4.72,4.9,55223 EYDAP,D,20091216,5.79,5.9,5.73,5.8,37376 FGE,D,20091216,1.2,1.24,1.19,1.19,1610 FIDO,D,20091216,0.41,0.42,0.41,0.42,5000 FIER,D,20091216,0.22,0.22,0.22,0.22,200 FLEXO,D,20091216,7.98,8,7.84,7.92,13090 FOLLI,D,20091216,14.6,14.95,14.34,14.34,156916 FORTH,D,20091216,1.08,1.11,1.08,1.09,283644 FOYRK,D,20091216,8.54,8.7,8.51,8.6,5442 FRIGO,D,20091216,7.24,7.58,7.24,7.5,217113 GEBKA,D,20091216,0.37,0.37,0.36,0.36,1340 GEKTERNA,D,20091216,5.76,5.88,5.7,5.87,125925 GMF,D,20091216,0.4,0.4,0.4,0.4,1000 HAIDE,D,20091216,0,0,0,1.14,0 HATZK,D,20091216,0.35,0.38,0.35,0.38,146333 HDF,D,20091216,6.09,6.2,6.09,6.18,1264 HKRAN,D,20091216,0.49,0.49,0.49,0.49,40 HOL,D,20091216,1.06,1.09,1.06,1.07,850 HRAK,D,20091216,5.56,5.65,5.56,5.63,20 HSI,D,20091216,1.13,1.13,1.07,1.1,5396 HTO,D,20091216,10,10.48,10,10.48,859980 HYGEIA,D,20091216,1.79,1.83,1.75,1.8,74312 IASO,D,20091216,3.57,3.57,3.4,3.55,13720 IATR,D,20091216,1.32,1.36,1.32,1.35,11521 IDER,D,20091216,0,0,0,0.94,0 IKONA,D,20091216,0.16,0.16,0.13,0.14,12382 IKTIN,D,20091216,0.67,0.67,0.67,0.67,30 ILYDA,D,20091216,0.66,0.68,0.66,0.68,12840 IMPE,D,20091216,0.61,0.62,0.59,0.6,21300 INFO,D,20091216,0.36,0.37,0.36,0.37,229 INKAT,D,20091216,0.72,0.74,0.7,0.72,3119904 INLOT,D,20091216,3.59,3.76,3.59,3.76,414130 INTEK,D,20091216,0.79,0.81,0.79,0.81,17 INTEP,D,20091216,0,0,0,8.26,0 INTERFISH,D,20091216,0.28,0.28,0.28,0.28,665 INTET,D,20091216,0.79,0.82,0.79,0.82,7480 INTRK,D,20091216,1.2,1.23,1.19,1.19,104507 IOKA,D,20091216,0,0,0,13.64,0 IPPOK,D,20091216,0,0,0,0.27,0 KAMP,D,20091216,1.22,1.24,1.2,1.22,5261 KANAK,D,20091216,1.38,1.41,1.37,1.38,90 KARD,D,20091216,0.41,0.41,0.39,0.4,41840 KARE,D,20091216,63.95,63.95,63.7,63.75,20 KARTZ,D,20091216,1.37,1.37,1.37,1.37,2 KATHI,D,20091216,0,0,0,4.88,0 KEKR,D,20091216,3.52,3.52,3.32,3.45,1000 KEPEN,D,20091216,0,0,0,0.85,0 KERAL,D,20091216,0,0,0,0.83,0 KLEM,D,20091216,0,0,0,2.28,0 KLM,D,20091216,2.45,2.51,2.44,2.46,9350 KLONK,D,20091216,0.07,0.08,0.07,0.07,11000 KLONP,D,20091216,0,0,0,0.09,0 KMOL,D,20091216,0.93,0.93,0.86,0.9,62 KORDE,D,20091216,0.45,0.46,0.45,0.46,200 KORRES,D,20091216,6.8,6.8,6.8,6.8,30 KOUM,D,20091216,0.34,0.35,0.34,0.35,6000 KREKA,D,20091216,0.76,0.8,0.75,0.8,1915 KRI,D,20091216,1.29,1.35,1.29,1.35,260 KTILA,D,20091216,0.65,0.65,0.65,0.65,390 KYLO,D,20091216,1.88,1.9,1.88,1.9,541 KYRI,D,20091216,0,0,0,0.43,0 KYRM,D,20091216,0.84,0.84,0.82,0.84,3466 KYSA,D,20091216,0,0,0,3.7,0 LAMDA,D,20091216,8,8,7.6,7.68,5087 LAMPS,D,20091216,20.5,20.9,20.5,20.6,200 LANAC,D,20091216,0,0,0,0.71,0 LAVI,D,20091216,1.03,1.03,0.99,1.02,45610 LEBEK,D,20091216,0.59,0.63,0.59,0.63,835 LEBEP,D,20091216,0,0,0,0.61,0 LIBE,D,20091216,0,0,0,0.4,0 LIVAN,D,20091216,0.47,0.5,0.47,0.49,460 LOGISMOS,D,20091216,0,0,0,0.38,0 LYK,D,20091216,1.35,1.38,1.33,1.35,8560 MAIK,D,20091216,0.29,0.29,0.27,0.28,141050 MARAC,D,20091216,0,0,0,0.39,0 MARFB,D,20091216,2.33,2.38,2.3,2.38,2624634 MATHIO,D,20091216,0.78,0.78,0.74,0.78,2970 MEDIC,D,20091216,3.75,3.75,3.75,3.75,2 MERKO,D,20091216,3.74,3.74,3.6,3.72,929 METKK,D,20091216,9.5,9.58,9,9.17,111989 MEVA,D,20091216,0,0,0,1.04,0 MHXAK,D,20091216,1.21,1.25,1.2,1.24,91544 MHXAP,D,20091216,0.95,0.96,0.93,0.94,21031 MIG,D,20091216,2,2.03,1.97,2.03,1823145 MIGRE,D,20091216,4.01,4.14,4,4,31835 MIN,D,20091216,0,0,0,1.43,0 MINOA,D,20091216,3.05,3.2,3.05,3.18,3106 MLS,D,20091216,2.11,2.17,2.11,2.15,34236 MOCHL,D,20091216,0.18,0.18,0.17,0.18,31535 MODA,D,20091216,0,0,0,0.6,0 MOH,D,20091216,10.62,10.89,10.51,10.68,106822 MOTO,D,20091216,1.73,1.79,1.64,1.65,10661 MOYZK,D,20091216,0.44,0.47,0.44,0.47,190 MPENK,D,20091216,0,0,0,3.14,0 MPITR,D,20091216,0.94,0.94,0.9,0.92,690 MPK,D,20091216,0.21,0.21,0.21,0.21,16000 MPP,D,20091216,0,0,0,0.31,0 MYTIL,D,20091216,5.05,5.18,4.96,5.1,221975 NAFT,D,20091216,0.66,0.7,0.59,0.63,71564 NAKAS,D,20091216,1.61,1.61,1.61,1.61,400 NAYP,D,20091216,0,0,0,0.34,0 NEORS,D,20091216,0.94,0.94,0.83,0.87,6215 NEWS,D,20091216,0.65,0.65,0.65,0.65,2800 NIKAS,D,20091216,0,0,0,1.4,0 NIR,D,20091216,0.62,0.63,0.59,0.6,578868 NUTRIART,D,20091216,0.44,0.45,0.42,0.42,2691 OLKAT,D,20091216,0,0,0,1.4,0 OLTH,D,20091216,15.35,15.35,14.55,14.7,1670 OLYMP,D,20091216,0.42,0.44,0.42,0.43,79552 OPAP,D,20091216,15.69,15.72,15.4,15.64,1223812 OTOEL,D,20091216,0,0,0,1.99,0 PAIR,D,20091216,0.55,0.55,0.53,0.53,2500 PARN,D,20091216,1.28,1.38,1.28,1.33,28574 PASAL,D,20091216,1.2,1.21,1.18,1.19,1732 PEGAS,D,20091216,2.78,2.78,2.75,2.75,1405 PERS,D,20091216,0.69,0.69,0.69,0.69,30 PETRO,D,20091216,3.58,3.58,3.58,3.58,12 PETZK,D,20091216,0.35,0.36,0.34,0.35,21650 PLAIS,D,20091216,4.7,4.74,4.67,4.74,1755 PLAKR,D,20091216,0,0,0,3.9,0 PLAS,D,20091216,0.12,0.13,0.12,0.12,87000 PLAT,D,20091216,0.83,0.84,0.82,0.83,12988 PPA,D,20091216,15.52,15.6,15.2,15.52,6833 PPC,D,20091216,12.98,13.53,12.76,13.24,912179 PRAXC,D,20091216,0,0,0,0.65,0 PRAXP,D,20091216,0,0,0,0.54,0 PRD,D,20091216,0.28,0.28,0.27,0.28,20306 PRESD,D,20091216,7.71,7.75,7.71,7.72,100 PRO,D,20091216,1.78,1.82,1.77,1.8,206426 PROF,D,20091216,0.86,0.92,0.85,0.9,8120 PROFK,D,20091216,0.45,0.45,0.45,0.45,1000 PSYST,D,20091216,0.26,0.28,0.26,0.26,50 QUAL,D,20091216,0,0,0,0.24,0 QUEST,D,20091216,1.32,1.32,1.31,1.31,10760 REV,D,20091216,0.94,0.94,0.94,0.94,305 RIDE,D,20091216,0,0,0,0.32,0 RILK,D,20091216,3.32,3.47,3.32,3.47,1375 SANYO,D,20091216,0.26,0.26,0.26,0.26,10 SAR,D,20091216,4.6,4.7,4.52,4.56,5560 SATOK,D,20091216,0.42,0.42,0.4,0.41,1700 SCIENS,D,20091216,0.65,0.65,0.63,0.65,16010 SELMK,D,20091216,0.56,0.58,0.56,0.57,48670 SELO,D,20091216,0.55,0.59,0.55,0.57,4310 SFA,D,20091216,0,0,0,1.25,0 SIDE,D,20091216,4.85,4.85,4.64,4.82,78629 SIDMA,D,20091216,1.63,1.63,1.62,1.62,200 SOLK,D,20091216,1.4,1.44,1.36,1.44,60917 SPACE,D,20091216,0.52,0.52,0.45,0.49,222 SPID,D,20091216,0.25,0.28,0.25,0.28,17530 SPIR,D,20091216,0.62,0.66,0.61,0.66,2710 SPRDER,D,20091216,1.14,1.16,1.14,1.16,48044 TATT,D,20091216,1.59,1.6,1.56,1.58,21999 TEGO,D,20091216,0.5,0.52,0.5,0.51,18921 TEKDO,D,20091216,0.36,0.4,0.36,0.4,800 TELET,D,20091216,3.63,3.75,3.63,3.75,110 TELL,D,20091216,43.72,45.31,43.72,44.73,5491 TEMP,D,20091216,4.57,4.7,4.47,4.57,72131 TENERGY,D,20091216,6.48,6.65,6.48,6.58,12383 TEXT,D,20091216,0,0,0,0.18,0 TGEN,D,20091216,0.75,0.78,0.75,0.78,508336 TITK,D,20091216,21,21.58,20.73,21.58,107946 TITP,D,20091216,14,14,14,14,4318 TPEIR,D,20091216,7.92,8.29,7.67,8.25,2614628 TRASTOR,D,20091216,1.43,1.43,1.27,1.36,1226 TSOUK,D,20091216,0.19,0.2,0.19,0.2,8700 TT,D,20091216,4.05,4.24,4.04,4.24,313725 UTEX,D,20091216,0.06,0.06,0.05,0.05,25038 VARDA,D,20091216,0.63,0.64,0.62,0.64,1936 VARG,D,20091216,0.85,0.85,0.85,0.85,2 VARNH,D,20091216,0.13,0.13,0.13,0.13,300 VELL,D,20091216,0.69,0.7,0.68,0.7,32450 VIS,D,20091216,0,0,0,1.34,0 VIVART,D,20091216,20.22,21.98,20.09,21.39,1456 VIVER,D,20091216,0.73,0.8,0.73,0.76,675 VOSYS,D,20091216,1.78,1.78,1.78,1.78,2 VOVOS,D,20091216,4.37,4.45,4.32,4.36,216897 XAKO,D,20091216,1.34,1.4,1.34,1.4,39747 XYLEK,D,20091216,0,0,0,0.58,0 XYLEP,D,20091216,0,0,0,0.63,0 YALCO,D,20091216,0.51,0.51,0.51,0.51,10 ZAMP,D,20091216,12.28,12.3,12.02,12.13,690 ZENON,D,20091216,0,0,0,1.52,0 GD,D,20091216,2164.91,2222.15,2153.9,2222.14,29838991 FTSE,D,20091216,1103.72,1142.23,1097.02,1142.23,0 FTSEA,D,20091216,2500.72,2573.19,2481.62,2573.19,0 FTSEM,D,20091216,2540.56,2573.87,2533.99,2568.24,0 FTSES,D,20091216,411.77,415.98,411.53,414.01,0 DAS,D,20091216,1520.36,1564.56,1495.11,1526.65,0 DTX,D,20091216,1182.9,1215.92,1182.9,1190.59,0 FTSEI,D,20091216,2925.79,3011.61,2902.91,3011.61,0 DBP,D,20091216,3377.49,3448.59,3367.99,3419.75,0 DEM,D,20091216,3124.68,3166.22,3122.74,3164.62,0 DKY,D,20091216,3415.59,3522.35,3415.59,3522.35,0 DME,D,20091216,3043.78,3109.85,2987.65,3050.76,0 DPA,D,20091216,3186.95,3226.76,3134.96,3209.37,0 DPO,D,20091216,3821.22,3863.01,3807.02,3824.51,0 DPY,D,20091216,2942.65,3020.62,2928.58,3018.94,0 DTA,D,20091216,2882.22,2883.76,2775.94,2820.3,0 DTL,D,20091216,2752.57,2884.69,2752.57,2884.69,0 DTR,D,20091216,2566.64,2686.17,2539.78,2686.17,0 DTP,D,20091216,5948.6,6073.54,5820.42,5912.28,0 DYG,D,20091216,4075.41,4217.63,4052.45,4146.67,0 DKO,D,20091216,3881.49,4008.51,3832.82,3942.49,0 DXM,D,20091216,7734.03,7781.61,7566.78,7714.18,0 DTY,D,20091216,3884.13,3973.62,3855.34,3973.62,0 DYKT,D,20091216,0,0,0,0,0