,,,,,,, AAAK,D,20091217,0,0,0,13.2,0 AAAP,D,20091217,0,0,0,10.9,0 AEGEK,D,20091217,1.19,1.25,1.12,1.17,44018 AEGN,D,20091217,3.26,3.37,3.26,3.3,5019 AGRAS,D,20091217,1.3,1.44,1.3,1.44,1617 AGRI,D,20091217,1.28,1.28,1.23,1.25,268 AIOLC,D,20091217,1.68,1.68,1.68,1.68,550 AKRIT,D,20091217,0,0,0,0.64,0 ALAPIS,D,20091217,0.43,0.48,0.43,0.48,16492631 ALCO,D,20091217,0.41,0.42,0.4,0.42,13266 ALKA,D,20091217,2.6,2.7,2.6,2.7,550 ALMY,D,20091217,0.9,0.91,0.9,0.9,5911 ALPHA,D,20091217,8.18,8.4,8.14,8.25,2693976 ALSIN,D,20091217,0,0,0,0.84,0 ALTEC,D,20091217,0.16,0.16,0.15,0.16,11200 ALTER,D,20091217,2.15,2.25,2.14,2.22,1236 ANDRO,D,20091217,1.31,1.31,1.25,1.31,2806 ANEK,D,20091217,0.63,0.66,0.63,0.65,43864 ANEP,D,20091217,0,0,0,2.31,0 ANEPO,D,20091217,0,0,0,1.45,0 ARBA,D,20091217,4.55,4.64,4.5,4.59,3408 ASCO,D,20091217,0.72,0.77,0.72,0.75,47000 ASPT,D,20091217,0.85,0.85,0.81,0.83,53895 ASTAK,D,20091217,7.46,7.46,7.46,7.46,250 ASTIR,D,20091217,3.45,3.48,3.43,3.45,2482 ATE,D,20091217,1.78,1.84,1.77,1.81,1057959 ATEK,D,20091217,0,0,0,1.68,0 ATERM,D,20091217,0.16,0.16,0.16,0.16,750 ATHINA,D,20091217,0.63,0.63,0.63,0.63,550 ATLA,D,20091217,0.78,0.79,0.78,0.79,300 ATTICA,D,20091217,1.7,1.78,1.7,1.76,3547 ATTIK,D,20091217,0.39,0.41,0.39,0.41,93410 AVAX,D,20091217,2.92,2.95,2.86,2.86,13847 AVE,D,20091217,0.73,0.73,0.7,0.73,10720 AXON,D,20091217,0.67,0.68,0.65,0.67,8800 BALK,D,20091217,0.93,0.95,0.89,0.92,9960 BASIK,D,20091217,36.02,36.02,36.02,36.02,390 BELA,D,20091217,8.07,8.21,8.05,8.05,108515 BELAAM,D,20091217,7.5,8,7.5,8,51 BIOKA,D,20091217,0,0,0,0.85,0 BIOSK,D,20091217,0.18,0.19,0.18,0.18,37082 BIOT,D,20091217,0.23,0.23,0.22,0.23,102775 BIOX,D,20091217,4.17,4.22,4.02,4.08,89878 BOC,D,20091217,4.64,4.78,4.6,4.78,2493083 BOX,D,20091217,1.45,1.45,1.45,1.45,36 BYTE,D,20091217,0.8,0.81,0.8,0.81,2400 CENTR,D,20091217,0.88,0.89,0.85,0.88,87327 COMP,D,20091217,0.09,0.09,0.09,0.09,24000 CPI,D,20091217,0,0,0,0.3,0 CRETA,D,20091217,7.65,7.66,7.65,7.66,500 CYCL,D,20091217,0.68,0.72,0.68,0.7,5970 DAIOS,D,20091217,6.96,6.96,6.36,6.44,177 DIAS,D,20091217,0.62,0.62,0.6,0.62,11140 DIFF,D,20091217,1.37,1.47,1.3,1.46,23906 DION,D,20091217,0.4,0.42,0.4,0.41,21125 DOL,D,20091217,1.85,1.91,1.85,1.88,6683 DOMIK,D,20091217,1.32,1.4,1.32,1.39,9493 DROME,D,20091217,0.49,0.51,0.49,0.51,7650 DROUK,D,20091217,0,0,0,0.58,0 DUR,D,20091217,1.15,1.15,1.15,1.15,20 EDRA,D,20091217,0.17,0.18,0.17,0.17,26812 EDRIP,D,20091217,0.72,0.72,0.68,0.7,21151 EEEK,D,20091217,16.48,16.5,15.53,15.6,538507 EGNAK,D,20091217,1.94,2,1.89,1.95,3170 EKTER,D,20091217,0.65,0.7,0.65,0.67,240 ELATH,D,20091217,2.65,2.65,2.65,2.65,38 ELBA,D,20091217,1.78,1.79,1.75,1.75,17320 ELBE,D,20091217,0.99,0.99,0.98,0.98,351 ELBI,D,20091217,0,0,0,0.43,0 ELBIO,D,20091217,0,0,0,3.95,0 ELCAN,D,20091217,8.4,8.4,8.4,8.4,100 ELFIK,D,20091217,0,0,0,0.58,0 ELFIS,D,20091217,0.12,0.12,0.12,0.12,25012 ELGEK,D,20091217,0.74,0.74,0.71,0.71,2980 ELIN,D,20091217,2.16,2.28,2.16,2.28,550 ELINE,D,20091217,0,0,0,1.18,0 ELKA,D,20091217,1.32,1.32,1.29,1.32,2804 ELLAKTOR,D,20091217,5.27,5.37,5.15,5.19,481814 ELME,D,20091217,1.39,1.39,1.39,1.39,100 ELPE,D,20091217,8.3,8.3,8.15,8.26,200534 ELSTR,D,20091217,0.52,0.56,0.52,0.56,19138 ELTON,D,20091217,0.61,0.61,0.58,0.6,7033 ELTRK,D,20091217,2.79,2.79,2.79,2.79,150 ELYF,D,20091217,0.34,0.34,0.32,0.33,39320 EMDKO,D,20091217,0,0,0,0.1,0 EMDPO,D,20091217,0,0,0,0.14,0 EPIL,D,20091217,0.39,0.39,0.36,0.38,7596 ETE,D,20091217,17.35,18.21,17.35,18.15,4374398 ETEM,D,20091217,0.65,0.65,0.64,0.65,3075 EUBRK,D,20091217,1.06,1.1,1.05,1.07,2900 EUPIC,D,20091217,0.52,0.53,0.5,0.52,19762 EUPRO,D,20091217,7.9,7.95,7.76,7.9,8772 EUROB,D,20091217,7.6,7.87,7.6,7.82,1400437 EUROC,D,20091217,2.63,2.66,2.62,2.63,40138 EUROM,D,20091217,4.72,4.72,4.72,4.72,1050 EUROS,D,20091217,0.18,0.18,0.16,0.18,16396 EVROF,D,20091217,0.8,0.8,0.74,0.75,3280 EXAE,D,20091217,7.6,7.82,7.6,7.75,259204 EYAPS,D,20091217,4.72,4.91,4.71,4.82,20024 EYDAP,D,20091217,5.8,5.81,5.67,5.8,37227 FGE,D,20091217,0,0,0,1.19,0 FIDO,D,20091217,0,0,0,0.42,0 FIER,D,20091217,0,0,0,0.22,0 FLEXO,D,20091217,7.82,7.92,7.75,7.88,7101 FOLLI,D,20091217,14.3,14.3,13.4,13.4,131576 FORTH,D,20091217,1.11,1.15,1.09,1.13,230212 FOYRK,D,20091217,8.4,8.76,8.4,8.7,340538 FRIGO,D,20091217,7.43,7.7,7.4,7.62,18516 GEBKA,D,20091217,0.36,0.37,0.36,0.37,98 GEKTERNA,D,20091217,5.73,5.82,5.66,5.79,72432 GMF,D,20091217,0.4,0.41,0.4,0.41,1596 HAIDE,D,20091217,1.08,1.08,1.06,1.07,1498 HATZK,D,20091217,0.36,0.37,0.36,0.37,24977 HDF,D,20091217,6.18,6.18,6.1,6.15,3710 HKRAN,D,20091217,0.45,0.45,0.45,0.45,25 HOL,D,20091217,1.08,1.09,1.08,1.09,2077 HRAK,D,20091217,5.54,5.6,5.54,5.56,1042 HSI,D,20091217,1.12,1.21,1.12,1.21,33745 HTO,D,20091217,10.4,10.58,10.2,10.58,1129447 HYGEIA,D,20091217,1.78,1.8,1.75,1.75,82329 IASO,D,20091217,3.48,3.58,3.48,3.55,1695 IATR,D,20091217,1.31,1.35,1.29,1.31,32763 IDER,D,20091217,0.94,0.94,0.94,0.94,13 IKONA,D,20091217,0.13,0.13,0.13,0.13,4200 IKTIN,D,20091217,0.64,0.65,0.64,0.64,17930 ILYDA,D,20091217,0.68,0.68,0.64,0.67,19055 IMPE,D,20091217,0.61,0.62,0.59,0.61,15180 INFO,D,20091217,0,0,0,0.37,0 INKAT,D,20091217,0.71,0.73,0.71,0.72,31282 INLOT,D,20091217,3.68,3.9,3.64,3.9,308682 INTEK,D,20091217,0.84,0.84,0.73,0.84,44 INTEP,D,20091217,0,0,0,8.26,0 INTERFISH,D,20091217,0,0,0,0.28,0 INTET,D,20091217,0.82,0.82,0.78,0.8,4220 INTRK,D,20091217,1.17,1.22,1.17,1.19,77828 IOKA,D,20091217,0,0,0,13.64,0 IPPOK,D,20091217,0.27,0.27,0.27,0.27,52 KAMP,D,20091217,1.22,1.22,1.19,1.22,4147 KANAK,D,20091217,1.38,1.42,1.38,1.42,110 KARD,D,20091217,0.4,0.41,0.36,0.38,225440 KARE,D,20091217,63.75,63.75,63.75,63.75,10 KARTZ,D,20091217,1.39,1.39,1.39,1.39,1 KATHI,D,20091217,4.88,4.88,4.88,4.88,50 KEKR,D,20091217,3.54,3.54,3.4,3.45,3609 KEPEN,D,20091217,0,0,0,0.85,0 KERAL,D,20091217,0,0,0,0.83,0 KLEM,D,20091217,2.25,2.25,2.2,2.21,210 KLM,D,20091217,2.45,2.47,2.44,2.45,6065 KLONK,D,20091217,0.07,0.08,0.07,0.08,3585 KLONP,D,20091217,0,0,0,0.09,0 KMOL,D,20091217,0.9,0.91,0.89,0.91,824 KORDE,D,20091217,0.42,0.43,0.42,0.42,8076 KORRES,D,20091217,6.88,7.45,6.88,7.09,7650 KOUM,D,20091217,0.36,0.36,0.32,0.35,3900 KREKA,D,20091217,0,0,0,0.8,0 KRI,D,20091217,1.37,1.37,1.37,1.37,1050 KTILA,D,20091217,0.65,0.65,0.65,0.65,50 KYLO,D,20091217,1.9,1.9,1.9,1.9,750 KYRI,D,20091217,0.4,0.4,0.4,0.4,1250 KYRM,D,20091217,0.84,0.84,0.8,0.8,3467 KYSA,D,20091217,0,0,0,3.7,0 LAMDA,D,20091217,7.69,7.79,7.62,7.64,1667 LAMPS,D,20091217,0,0,0,20.6,0 LANAC,D,20091217,0,0,0,0.71,0 LAVI,D,20091217,1,1.06,0.99,1.02,94820 LEBEK,D,20091217,0,0,0,0.63,0 LEBEP,D,20091217,0,0,0,0.61,0 LIBE,D,20091217,0.37,0.37,0.37,0.37,30 LIVAN,D,20091217,0.47,0.51,0.47,0.5,6830 LOGISMOS,D,20091217,0,0,0,0.38,0 LYK,D,20091217,1.36,1.37,1.32,1.36,4234 MAIK,D,20091217,0.27,0.28,0.26,0.27,154460 MARAC,D,20091217,0,0,0,0.39,0 MARFB,D,20091217,2.28,2.37,2.28,2.3,2473179 MATHIO,D,20091217,0.78,0.78,0.72,0.73,5395 MEDIC,D,20091217,3.38,3.61,3.38,3.45,815 MERKO,D,20091217,0,0,0,3.72,0 METKK,D,20091217,9,9.25,8.92,9.25,27062 MEVA,D,20091217,0,0,0,1.04,0 MHXAK,D,20091217,1.22,1.26,1.2,1.25,101530 MHXAP,D,20091217,0.92,0.95,0.92,0.95,24535 MIG,D,20091217,2,2.03,1.98,1.98,1174757 MIGRE,D,20091217,4,4.03,4,4.03,3020 MIN,D,20091217,0,0,0,1.43,0 MINOA,D,20091217,3.12,3.2,3.1,3.17,13306 MLS,D,20091217,2.13,2.15,2.1,2.14,38800 MOCHL,D,20091217,0.18,0.19,0.17,0.19,53208 MODA,D,20091217,0.58,0.6,0.58,0.59,5116 MOH,D,20091217,10.5,10.72,10.37,10.5,157748 MOTO,D,20091217,1.69,1.71,1.66,1.71,4066 MOYZK,D,20091217,0.44,0.47,0.44,0.46,1215 MPENK,D,20091217,3,3.19,3,3.19,220 MPITR,D,20091217,0.88,0.88,0.86,0.87,1050 MPK,D,20091217,0.22,0.22,0.22,0.22,9372 MPP,D,20091217,0,0,0,0.31,0 MYTIL,D,20091217,4.98,5.14,4.98,5.14,162286 NAFT,D,20091217,0.64,0.66,0.64,0.65,5687 NAKAS,D,20091217,1.6,1.6,1.6,1.6,400 NAYP,D,20091217,0,0,0,0.34,0 NEORS,D,20091217,0.93,0.93,0.88,0.88,172 NEWS,D,20091217,0.64,0.67,0.63,0.66,16391 NIKAS,D,20091217,0,0,0,1.4,0 NIR,D,20091217,0.58,0.61,0.58,0.6,228933 NUTRIART,D,20091217,0,0,0,0.42,0 OLKAT,D,20091217,1.4,1.4,1.4,1.4,30 OLTH,D,20091217,14.69,14.98,14.69,14.95,2286 OLYMP,D,20091217,0.44,0.45,0.42,0.43,159823 OPAP,D,20091217,15.44,15.6,15.12,15.3,1074637 OTOEL,D,20091217,1.97,2,1.97,2,5000 PAIR,D,20091217,0.52,0.54,0.52,0.54,500 PARN,D,20091217,1.28,1.35,1.28,1.35,20312 PASAL,D,20091217,1.23,1.27,1.22,1.24,1493 PEGAS,D,20091217,2.75,2.77,2.75,2.77,6500 PERS,D,20091217,0,0,0,0.69,0 PETRO,D,20091217,3.59,3.6,3.5,3.58,320 PETZK,D,20091217,0.37,0.37,0.34,0.35,24900 PLAIS,D,20091217,4.53,4.84,4.53,4.83,5152 PLAKR,D,20091217,0,0,0,3.9,0 PLAS,D,20091217,0.12,0.13,0.12,0.12,104545 PLAT,D,20091217,0.81,0.82,0.78,0.79,18992 PPA,D,20091217,15,15.3,15,15.3,3617 PPC,D,20091217,13,13.5,12.92,13.25,1009662 PRAXC,D,20091217,0,0,0,0.65,0 PRAXP,D,20091217,0,0,0,0.54,0 PRD,D,20091217,0.28,0.28,0.27,0.27,21000 PRESD,D,20091217,7.75,7.75,7.75,7.75,70 PRO,D,20091217,1.8,1.81,1.76,1.78,185906 PROF,D,20091217,0.87,0.9,0.87,0.9,8650 PROFK,D,20091217,0.46,0.46,0.41,0.42,18300 PSYST,D,20091217,0.28,0.28,0.28,0.28,50 QUAL,D,20091217,0,0,0,0.24,0 QUEST,D,20091217,1.33,1.35,1.33,1.35,1380 REV,D,20091217,0.9,0.95,0.9,0.95,5740 RIDE,D,20091217,0,0,0,0.32,0 RILK,D,20091217,3.3,3.34,3.3,3.34,350 SANYO,D,20091217,0.26,0.26,0.26,0.26,3900 SAR,D,20091217,4.56,4.57,4.5,4.56,13243 SATOK,D,20091217,0.41,0.42,0.4,0.41,1500 SCIENS,D,20091217,0.65,0.65,0.63,0.64,23040 SELMK,D,20091217,0.54,0.58,0.53,0.58,38028 SELO,D,20091217,0.55,0.58,0.55,0.57,10675 SFA,D,20091217,0,0,0,1.25,0 SIDE,D,20091217,4.79,4.79,4.62,4.73,64047 SIDMA,D,20091217,1.63,1.63,1.61,1.61,2100 SOLK,D,20091217,1.38,1.41,1.36,1.4,34972 SPACE,D,20091217,0.51,0.51,0.45,0.49,5061 SPID,D,20091217,0.27,0.28,0.27,0.27,29000 SPIR,D,20091217,0.62,0.64,0.61,0.61,1386 SPRDER,D,20091217,1.12,1.14,1.11,1.12,95528 TATT,D,20091217,1.52,1.59,1.52,1.58,18738 TEGO,D,20091217,0.5,0.52,0.5,0.51,12730 TEKDO,D,20091217,0.37,0.39,0.37,0.39,70 TELET,D,20091217,3.75,3.85,3.6,3.85,1750 TELL,D,20091217,44.2,44.6,43.83,44.17,8878 TEMP,D,20091217,4.57,4.57,4.46,4.52,41516 TENERGY,D,20091217,6.56,6.6,6.45,6.58,121629 TEXT,D,20091217,0,0,0,0.18,0 TGEN,D,20091217,0.76,0.79,0.75,0.78,696484 TITK,D,20091217,21.58,21.68,20.45,20.88,98289 TITP,D,20091217,13.9,13.9,13.9,13.9,150 TPEIR,D,20091217,7.85,8.09,7.81,8.04,1065082 TRASTOR,D,20091217,1.36,1.36,1.28,1.28,2900 TSOUK,D,20091217,0,0,0,0.2,0 TT,D,20091217,4.1,4.31,4.09,4.22,422954 UTEX,D,20091217,0.05,0.06,0.05,0.05,4907 VARDA,D,20091217,0.64,0.65,0.64,0.65,55 VARG,D,20091217,0,0,0,0.85,0 VARNH,D,20091217,0,0,0,0.13,0 VELL,D,20091217,0.69,0.71,0.69,0.7,21850 VIS,D,20091217,0,0,0,1.34,0 VIVART,D,20091217,21.39,21.39,21.39,21.39,178 VIVER,D,20091217,0.79,0.8,0.78,0.79,157 VOSYS,D,20091217,1.78,1.78,1.71,1.74,304 VOVOS,D,20091217,4.21,4.73,4.21,4.68,525228 XAKO,D,20091217,1.38,1.39,1.36,1.37,1900 XYLEK,D,20091217,0.58,0.62,0.58,0.62,144 XYLEP,D,20091217,0,0,0,0.63,0 YALCO,D,20091217,0,0,0,0.51,0 ZAMP,D,20091217,12,12,12,12,150 ZENON,D,20091217,1.4,1.4,1.39,1.39,6690 GD,D,20091217,2214.32,2214.32,2166.94,2195.35,36910229 FTSE,D,20091217,1138.13,1138.13,1109.78,1126.22,0 FTSEA,D,20091217,2563.75,2563.75,2507.91,2542.16,0 FTSEM,D,20091217,2555.52,2574.93,2531.26,2571.6,0 FTSES,D,20091217,411.69,414.1,409.92,412.76,0 DAS,D,20091217,1488.91,1570.68,1463.58,1564.3,0 DTX,D,20091217,1188.62,1222.56,1185.14,1205.21,0 FTSEI,D,20091217,3000.39,3000.4,2934.2,2974.9,0 DBP,D,20091217,3424.79,3435.23,3365.46,3408.42,0 DEM,D,20091217,3164.62,3164.62,3113.3,3133.49,0 DKY,D,20091217,3521.18,3529.5,3388.43,3435.64,0 DME,D,20091217,3050.76,3066.97,3010.43,3043.83,0 DPA,D,20091217,3192.41,3210.18,3165.93,3182.82,0 DPO,D,20091217,3797.83,3809.59,3744.89,3749.63,0 DPY,D,20091217,3018.94,3018.94,2947.87,3005.26,0 DTA,D,20091217,2783.2,2807.17,2737.59,2777.42,0 DTL,D,20091217,2862.67,2912.22,2807.62,2912.22,0 DTR,D,20091217,2681.57,2681.57,2578.98,2648.02,0 DTP,D,20091217,5973.81,5978.42,5651.51,5675.16,0 DYG,D,20091217,4082.56,4382.55,4079.63,4370.36,0 DKO,D,20091217,3887.85,3990.95,3860.8,3944.77,0 DXM,D,20091217,7714.18,7714.18,7463.82,7500.17,0 DTY,D,20091217,3930.44,3975.72,3876.89,3894.91,0 DYKT,D,20091217,0,0,0,0,0