,,,,,,, AAAK,D,20091218,0,0,0,13.2,0 AAAP,D,20091218,0,0,0,10.9,0 AEGEK,D,20091218,1.17,1.22,1.17,1.2,7175 AEGN,D,20091218,3.3,3.35,3.26,3.26,3902 AGRAS,D,20091218,1.44,1.55,1.44,1.5,11743 AGRI,D,20091218,1.29,1.29,1.25,1.25,1152 AIOLC,D,20091218,0,0,0,1.68,0 AKRIT,D,20091218,0.61,0.7,0.6,0.7,5692 ALAPIS,D,20091218,0.48,0.53,0.46,0.53,18076431 ALCO,D,20091218,0.4,0.43,0.4,0.43,13716 ALKA,D,20091218,0,0,0,2.7,0 ALMY,D,20091218,0.93,0.93,0.9,0.93,1630 ALPHA,D,20091218,8.25,8.3,8,8.05,2294580 ALSIN,D,20091218,0,0,0,0.84,0 ALTEC,D,20091218,0.15,0.16,0.15,0.15,76841 ALTER,D,20091218,2.08,2.1,2.03,2.1,1330 ANDRO,D,20091218,1.31,1.36,1.31,1.34,407 ANEK,D,20091218,0.64,0.66,0.63,0.66,46025 ANEP,D,20091218,0,0,0,2.31,0 ANEPO,D,20091218,1.4,1.4,1.4,1.4,59 ARBA,D,20091218,4.59,4.6,4.58,4.58,355 ASCO,D,20091218,0.75,0.75,0.75,0.75,160 ASPT,D,20091218,0.82,0.87,0.82,0.85,25741 ASTAK,D,20091218,7.46,7.46,7.46,7.46,825 ASTIR,D,20091218,3.58,3.6,3.47,3.55,1113 ATE,D,20091218,1.85,1.95,1.81,1.89,2917092 ATEK,D,20091218,1.72,1.72,1.72,1.72,40 ATERM,D,20091218,0.16,0.17,0.16,0.17,50 ATHINA,D,20091218,0.63,0.63,0.63,0.63,1489 ATLA,D,20091218,0.83,0.83,0.83,0.83,23 ATTICA,D,20091218,1.8,1.85,1.8,1.81,9858 ATTIK,D,20091218,0.4,0.41,0.4,0.41,84700 AVAX,D,20091218,2.9,2.95,2.81,2.88,12784 AVE,D,20091218,0.74,0.74,0.68,0.73,3200 AXON,D,20091218,0.67,0.68,0.66,0.67,14000 BALK,D,20091218,0.94,0.94,0.94,0.94,2898 BASIK,D,20091218,36.04,36.04,36.04,36.04,300 BELA,D,20091218,8.05,8.07,7.96,8.06,263031 BELAAM,D,20091218,7.5,7.5,7.5,7.5,8 BIOKA,D,20091218,0.89,0.9,0.82,0.82,631 BIOSK,D,20091218,0.19,0.19,0.18,0.19,84072 BIOT,D,20091218,0.23,0.23,0.22,0.23,144070 BIOX,D,20091218,4.08,4.12,3.94,3.97,125602 BOC,D,20091218,4.75,4.85,4.74,4.82,1262360 BOX,D,20091218,1.42,1.45,1.41,1.44,131 BYTE,D,20091218,0.81,0.83,0.8,0.83,507 CENTR,D,20091218,0.89,0.9,0.86,0.87,40082 COMP,D,20091218,0.09,0.09,0.09,0.09,5000 CPI,D,20091218,0.3,0.33,0.3,0.32,5340 CRETA,D,20091218,7.5,7.5,7.5,7.5,1000 CYCL,D,20091218,0.7,0.7,0.69,0.69,2034 DAIOS,D,20091218,6.94,6.96,6.4,6.49,1514 DIAS,D,20091218,0.62,0.62,0.61,0.61,26715 DIFF,D,20091218,1.35,1.47,1.34,1.46,7194 DION,D,20091218,0.43,0.45,0.42,0.45,116816 DOL,D,20091218,1.92,1.96,1.88,1.92,20178 DOMIK,D,20091218,1.41,1.42,1.41,1.41,2353 DROME,D,20091218,0.5,0.52,0.5,0.52,7600 DROUK,D,20091218,0.58,0.6,0.58,0.6,150 DUR,D,20091218,0,0,0,1.15,0 EDRA,D,20091218,0.17,0.18,0.17,0.18,16738 EDRIP,D,20091218,0.7,0.71,0.69,0.7,3082 EEEK,D,20091218,15.9,16,15.5,15.8,823493 EGNAK,D,20091218,1.95,1.95,1.95,1.95,613 EKTER,D,20091218,0.7,0.7,0.64,0.64,3050 ELATH,D,20091218,2.65,2.65,2.62,2.64,131 ELBA,D,20091218,1.75,1.75,1.62,1.62,55811 ELBE,D,20091218,0.98,1.02,0.98,1,1034 ELBI,D,20091218,0,0,0,0.43,0 ELBIO,D,20091218,0,0,0,3.95,0 ELCAN,D,20091218,0,0,0,8.4,0 ELFIK,D,20091218,0,0,0,0.58,0 ELFIS,D,20091218,0.13,0.13,0.12,0.13,10130 ELGEK,D,20091218,0.72,0.74,0.71,0.73,2794 ELIN,D,20091218,2.16,2.24,2.13,2.23,1705 ELINE,D,20091218,0,0,0,1.18,0 ELKA,D,20091218,1.43,1.43,1.31,1.37,1761 ELLAKTOR,D,20091218,5.23,5.27,5.02,5.06,234340 ELME,D,20091218,1.47,1.47,1.47,1.47,500 ELPE,D,20091218,8.26,8.3,8.12,8.14,175260 ELSTR,D,20091218,0.54,0.55,0.54,0.55,8967 ELTON,D,20091218,0.61,0.61,0.58,0.6,16431 ELTRK,D,20091218,2.79,2.85,2.79,2.79,250 ELYF,D,20091218,0.3,0.34,0.3,0.34,1540 EMDKO,D,20091218,0.1,0.1,0.1,0.1,100 EMDPO,D,20091218,0,0,0,0.14,0 EPIL,D,20091218,0.38,0.39,0.38,0.39,1061 ETE,D,20091218,18.23,18.33,17.41,17.41,2902750 ETEM,D,20091218,0.68,0.68,0.68,0.68,2850 EUBRK,D,20091218,1.16,1.16,1.07,1.15,9674 EUPIC,D,20091218,0.53,0.54,0.53,0.54,4066 EUPRO,D,20091218,7.9,8.1,7.8,7.8,66871 EUROB,D,20091218,7.88,7.88,7.5,7.62,1510373 EUROC,D,20091218,2.65,2.7,2.61,2.66,34734 EUROM,D,20091218,4.74,4.74,4.72,4.72,607 EUROS,D,20091218,0.17,0.19,0.16,0.17,30948 EVROF,D,20091218,0.79,0.8,0.75,0.75,28030 EXAE,D,20091218,7.75,7.75,7.41,7.41,132140 EYAPS,D,20091218,4.83,5.1,4.82,4.97,59684 EYDAP,D,20091218,5.83,5.97,5.77,5.77,70958 FGE,D,20091218,1.18,1.29,1.18,1.19,2295 FIDO,D,20091218,0,0,0,0.42,0 FIER,D,20091218,0.22,0.22,0.2,0.2,2115 FLEXO,D,20091218,7.75,7.9,7.75,7.87,3300 FOLLI,D,20091218,13.48,13.48,12.5,13.3,199381 FORTH,D,20091218,1.15,1.16,1.13,1.13,103886 FOYRK,D,20091218,8.54,8.76,8.54,8.6,3286 FRIGO,D,20091218,7.6,7.7,7.5,7.5,85361 GEBKA,D,20091218,0.37,0.38,0.37,0.37,4070 GEKTERNA,D,20091218,5.82,5.9,5.71,5.78,66773 GMF,D,20091218,0.4,0.41,0.4,0.4,1300 HAIDE,D,20091218,1.07,1.07,1.07,1.07,1058 HATZK,D,20091218,0.36,0.37,0.36,0.37,39878 HDF,D,20091218,6.17,6.17,6.02,6.15,23555 HKRAN,D,20091218,0.45,0.48,0.45,0.48,106 HOL,D,20091218,1.08,1.18,1.08,1.1,1460 HRAK,D,20091218,5.54,5.6,5.54,5.59,1020 HSI,D,20091218,1.26,1.26,1.17,1.2,30281 HTO,D,20091218,10.58,10.58,10.24,10.36,1141131 HYGEIA,D,20091218,1.74,1.79,1.7,1.7,64424 IASO,D,20091218,3.51,3.58,3.51,3.58,4510 IATR,D,20091218,1.34,1.34,1.29,1.3,12504 IDER,D,20091218,0.9,0.9,0.88,0.88,1741 IKONA,D,20091218,0.13,0.14,0.13,0.13,12200 IKTIN,D,20091218,0.63,0.66,0.62,0.64,5527 ILYDA,D,20091218,0.67,0.67,0.66,0.67,10900 IMPE,D,20091218,0.61,0.62,0.59,0.61,39450 INFO,D,20091218,0,0,0,0.37,0 INKAT,D,20091218,0.71,0.73,0.71,0.72,16446 INLOT,D,20091218,3.95,3.98,3.85,3.93,348725 INTEK,D,20091218,0.9,0.9,0.77,0.84,1176 INTEP,D,20091218,0,0,0,8.26,0 INTERFISH,D,20091218,0,0,0,0.28,0 INTET,D,20091218,0.8,0.8,0.8,0.8,50000 INTRK,D,20091218,1.21,1.24,1.19,1.24,207384 IOKA,D,20091218,0,0,0,13.64,0 IPPOK,D,20091218,0,0,0,0.27,0 KAMP,D,20091218,1.17,1.22,1.17,1.22,1508 KANAK,D,20091218,1.4,1.43,1.4,1.43,70 KARD,D,20091218,0.38,0.41,0.36,0.41,121746 KARE,D,20091218,0,0,0,63.75,0 KARTZ,D,20091218,0,0,0,1.39,0 KATHI,D,20091218,4.88,4.89,4.88,4.88,452 KEKR,D,20091218,3.4,3.4,3.4,3.4,720 KEPEN,D,20091218,0.85,0.85,0.85,0.85,900 KERAL,D,20091218,0,0,0,0.83,0 KLEM,D,20091218,2.21,2.32,2.17,2.25,1617 KLM,D,20091218,2.43,2.47,2.43,2.43,5400 KLONK,D,20091218,0.08,0.08,0.08,0.08,500 KLONP,D,20091218,0,0,0,0.09,0 KMOL,D,20091218,0.9,0.9,0.9,0.9,150 KORDE,D,20091218,0.43,0.43,0.4,0.4,5716 KORRES,D,20091218,7,7.01,7,7.01,670 KOUM,D,20091218,0.38,0.38,0.35,0.36,3800 KREKA,D,20091218,0.74,0.83,0.74,0.83,295 KRI,D,20091218,0,0,0,1.37,0 KTILA,D,20091218,0.65,0.68,0.65,0.67,1760 KYLO,D,20091218,1.9,1.99,1.9,1.99,1705 KYRI,D,20091218,0.38,0.44,0.38,0.44,1492 KYRM,D,20091218,0.81,0.81,0.79,0.8,5670 KYSA,D,20091218,0,0,0,3.7,0 LAMDA,D,20091218,7.64,7.77,7.64,7.7,19373 LAMPS,D,20091218,20.6,20.61,20.6,20.6,370 LANAC,D,20091218,0.69,0.7,0.69,0.7,4520 LAVI,D,20091218,1.02,1.05,1,1.04,69612 LEBEK,D,20091218,0,0,0,0.63,0 LEBEP,D,20091218,0,0,0,0.61,0 LIBE,D,20091218,0,0,0,0.37,0 LIVAN,D,20091218,0.48,0.51,0.48,0.51,2690 LOGISMOS,D,20091218,0,0,0,0.38,0 LYK,D,20091218,1.33,1.37,1.32,1.34,3910 MAIK,D,20091218,0.28,0.29,0.28,0.28,37900 MARAC,D,20091218,0,0,0,0.39,0 MARFB,D,20091218,2.32,2.35,2.29,2.3,1700496 MATHIO,D,20091218,0.74,0.75,0.7,0.74,13475 MEDIC,D,20091218,3.68,3.68,3.68,3.68,2 MERKO,D,20091218,4,4,3.8,3.96,112 METKK,D,20091218,9.06,9.32,9.01,9.17,19501 MEVA,D,20091218,1.03,1.03,1.03,1.03,37 MHXAK,D,20091218,1.27,1.27,1.23,1.24,83311 MHXAP,D,20091218,0.94,0.94,0.93,0.94,22960 MIG,D,20091218,2.01,2.03,1.95,1.95,1787484 MIGRE,D,20091218,4.05,4.05,4.05,4.05,750 MIN,D,20091218,0,0,0,1.43,0 MINOA,D,20091218,3.2,3.2,3.2,3.2,5400 MLS,D,20091218,2.14,2.14,2.09,2.12,15600 MOCHL,D,20091218,0.19,0.19,0.18,0.18,27314 MODA,D,20091218,0.6,0.6,0.59,0.59,2330 MOH,D,20091218,10.6,10.7,10.5,10.62,79796 MOTO,D,20091218,1.79,1.84,1.72,1.74,287 MOYZK,D,20091218,0.47,0.47,0.43,0.43,8875 MPENK,D,20091218,0,0,0,3.19,0 MPITR,D,20091218,0.86,0.88,0.86,0.87,1050 MPK,D,20091218,0.22,0.23,0.22,0.23,400 MPP,D,20091218,0,0,0,0.31,0 MYTIL,D,20091218,5.19,5.24,5.04,5.1,180853 NAFT,D,20091218,0.66,0.66,0.66,0.66,200 NAKAS,D,20091218,1.62,1.62,1.58,1.62,1403 NAYP,D,20091218,0,0,0,0.34,0 NEORS,D,20091218,0.9,0.9,0.85,0.85,2592 NEWS,D,20091218,0.66,0.66,0.65,0.66,2700 NIKAS,D,20091218,1.32,1.4,1.26,1.31,6940 NIR,D,20091218,0.6,0.61,0.6,0.6,239716 NUTRIART,D,20091218,0,0,0,0.42,0 OLKAT,D,20091218,1.54,1.54,1.54,1.54,20 OLTH,D,20091218,14.95,15,14.95,15,681 OLYMP,D,20091218,0.42,0.43,0.42,0.42,19701 OPAP,D,20091218,15.3,15.8,15.16,15.16,719372 OTOEL,D,20091218,1.98,2,1.98,2,4210 PAIR,D,20091218,0.53,0.53,0.51,0.53,2545 PARN,D,20091218,1.36,1.37,1.32,1.36,10098 PASAL,D,20091218,1.27,1.36,1.25,1.26,452 PEGAS,D,20091218,2.77,2.77,2.75,2.75,7710 PERS,D,20091218,0,0,0,0.69,0 PETRO,D,20091218,3.41,3.55,3.37,3.54,1530 PETZK,D,20091218,0.35,0.38,0.35,0.37,11570 PLAIS,D,20091218,4.83,4.9,4.83,4.9,1165 PLAKR,D,20091218,3.81,3.81,3.61,3.78,1075 PLAS,D,20091218,0.13,0.13,0.13,0.13,5 PLAT,D,20091218,0.8,0.82,0.8,0.81,6042 PPA,D,20091218,15.3,15.4,15.1,15.3,2477 PPC,D,20091218,13.25,13.69,13.25,13.69,860020 PRAXC,D,20091218,0.58,0.58,0.58,0.58,20 PRAXP,D,20091218,0,0,0,0.54,0 PRD,D,20091218,0.27,0.28,0.25,0.26,33300 PRESD,D,20091218,8,8,8,8,100 PRO,D,20091218,1.79,1.81,1.76,1.79,165712 PROF,D,20091218,0.9,0.92,0.86,0.9,11200 PROFK,D,20091218,0.42,0.42,0.42,0.42,240 PSYST,D,20091218,0.28,0.28,0.27,0.28,40 QUAL,D,20091218,0.26,0.26,0.26,0.26,50 QUEST,D,20091218,1.33,1.35,1.31,1.34,6660 REV,D,20091218,0.94,0.94,0.91,0.92,3430 RIDE,D,20091218,0.32,0.32,0.32,0.32,60 RILK,D,20091218,3.45,3.45,3.45,3.45,5 SANYO,D,20091218,0.26,0.28,0.26,0.26,4988 SAR,D,20091218,4.57,4.65,4.46,4.6,16357 SATOK,D,20091218,0.41,0.42,0.4,0.42,5540 SCIENS,D,20091218,0.65,0.65,0.62,0.64,23287 SELMK,D,20091218,0.55,0.59,0.55,0.59,59652 SELO,D,20091218,0.58,0.58,0.56,0.56,7522 SFA,D,20091218,1.14,1.27,1.14,1.26,302 SIDE,D,20091218,4.74,4.75,4.4,4.65,94578 SIDMA,D,20091218,1.61,1.64,1.56,1.63,1970 SOLK,D,20091218,1.4,1.42,1.36,1.37,30847 SPACE,D,20091218,0,0,0,0.49,0 SPID,D,20091218,0.27,0.29,0.27,0.29,490 SPIR,D,20091218,0.63,0.63,0.58,0.6,724 SPRDER,D,20091218,1.12,1.14,1.1,1.1,111233 TATT,D,20091218,1.56,1.72,1.55,1.64,104438 TEGO,D,20091218,0.5,0.5,0.5,0.5,1228 TEKDO,D,20091218,0.37,0.39,0.37,0.39,70 TELET,D,20091218,3.75,3.8,3.75,3.8,215 TELL,D,20091218,44.8,45.72,44.53,45.53,14361 TEMP,D,20091218,4.5,4.52,4.45,4.47,11750 TENERGY,D,20091218,6.58,6.6,6.19,6.53,216282 TEXT,D,20091218,0,0,0,0.18,0 TGEN,D,20091218,0.78,0.82,0.77,0.78,1136739 TITK,D,20091218,20.54,21,20.31,20.37,99212 TITP,D,20091218,14,14,13.72,13.72,145 TPEIR,D,20091218,8.04,8.05,7.74,7.85,1184548 TRASTOR,D,20091218,1.39,1.39,1.39,1.39,1 TSOUK,D,20091218,0.19,0.19,0.18,0.19,10010 TT,D,20091218,4.29,4.6,4.24,4.44,930318 UTEX,D,20091218,0.05,0.06,0.05,0.05,102510 VARDA,D,20091218,0,0,0,0.65,0 VARG,D,20091218,0,0,0,0.85,0 VARNH,D,20091218,0.13,0.13,0.13,0.13,30 VELL,D,20091218,0.7,0.71,0.67,0.68,23657 VIS,D,20091218,1.21,1.47,1.21,1.47,110 VIVART,D,20091218,21.39,21.39,21.39,21.39,153 VIVER,D,20091218,0.84,0.85,0.84,0.85,220 VOSYS,D,20091218,0,0,0,1.74,0 VOVOS,D,20091218,4.73,4.73,4.44,4.5,252856 XAKO,D,20091218,1.37,1.37,1.34,1.37,2342 XYLEK,D,20091218,0.56,0.56,0.56,0.56,2000 XYLEP,D,20091218,0,0,0,0.63,0 YALCO,D,20091218,0.51,0.51,0.51,0.51,560 ZAMP,D,20091218,12.3,12.3,11.56,11.58,960 ZENON,D,20091218,1.39,1.39,1.36,1.38,706 GD,D,20091218,2201.71,2205.96,2161.09,2168.43,35824041 FTSE,D,20091218,1129.72,1132.64,1105.44,1107.06,0 FTSEA,D,20091218,2542.07,2556.14,2499.18,2506.29,0 FTSEM,D,20091218,2572.28,2582.07,2545.51,2582.07,0 FTSES,D,20091218,412.1,416.57,412.1,415.46,0 DAS,D,20091218,1564.3,1646.24,1564.3,1627.37,0 DTX,D,20091218,1205.21,1231.01,1205.21,1226.65,0 FTSEI,D,20091218,2974.9,2991.04,2923.65,2931.7,0 DBP,D,20091218,3406.97,3425.46,3340.22,3365.01,0 DEM,D,20091218,3133.49,3151.55,3076.89,3116.58,0 DKY,D,20091218,3435.16,3457.9,3364.97,3369.17,0 DME,D,20091218,3043.83,3119.21,3043.83,3069.4,0 DPA,D,20091218,3182.82,3202.64,3154.84,3161.92,0 DPO,D,20091218,3749.63,3757.1,3687.41,3738.41,0 DPY,D,20091218,3005.32,3029.59,2923.61,2962.91,0 DTA,D,20091218,2781.27,2858.6,2751.57,2758.1,0 DTL,D,20091218,2912.22,2912.22,2818.63,2851.66,0 DTR,D,20091218,2647.93,2665.16,2582.89,2587.21,0 DTP,D,20091218,5675.16,5811.11,5641.83,5742.46,0 DYG,D,20091218,4370.36,4664.92,4256.25,4664.92,0 DKO,D,20091218,3944.77,4038.76,3944.77,4038.76,0 DXM,D,20091218,7516.03,7593.15,7452.27,7546.5,0 DTY,D,20091218,3894.91,3961.82,3809.82,3809.82,0 DYKT,D,20091218,0,0,0,0,0