,,,,,,, AAAK,D,20091221,0,0,0,13.2,0 AAAP,D,20091221,0,0,0,10.9,0 AEGEK,D,20091221,1.18,1.18,1.18,1.18,827 AEGN,D,20091221,3.22,3.29,3.22,3.23,1913 AGRAS,D,20091221,1.5,1.5,1.42,1.42,1842 AGRI,D,20091221,1.29,1.29,1.25,1.25,835 AIOLC,D,20091221,1.66,1.66,1.66,1.66,302 AKRIT,D,20091221,0.69,0.7,0.66,0.68,750 ALAPIS,D,20091221,0.53,0.53,0.48,0.48,11425252 ALCO,D,20091221,0.4,0.44,0.4,0.43,2683 ALKA,D,20091221,2.7,2.7,2.48,2.65,425 ALMY,D,20091221,0.91,0.94,0.88,0.89,4228 ALPHA,D,20091221,8.05,8.23,8,8.1,1307346 ALSIN,D,20091221,0,0,0,0.84,0 ALTEC,D,20091221,0.15,0.15,0.14,0.15,56553 ALTER,D,20091221,2.19,2.19,2.01,2.12,134 ANDRO,D,20091221,1.34,1.34,1.29,1.29,3172 ANEK,D,20091221,0.66,0.66,0.63,0.64,63886 ANEP,D,20091221,0,0,0,2.31,0 ANEPO,D,20091221,0,0,0,1.4,0 ARBA,D,20091221,4.58,4.58,4.42,4.54,9873 ASCO,D,20091221,0.73,0.73,0.72,0.72,10900 ASPT,D,20091221,0.82,0.85,0.82,0.82,30602 ASTAK,D,20091221,7.44,7.46,7.44,7.45,651 ASTIR,D,20091221,3.52,3.6,3.5,3.54,1612 ATE,D,20091221,1.92,1.96,1.89,1.92,1125245 ATEK,D,20091221,0,0,0,1.72,0 ATERM,D,20091221,0.17,0.17,0.17,0.17,197 ATHINA,D,20091221,0.61,0.63,0.61,0.62,1900 ATLA,D,20091221,0,0,0,0.83,0 ATTICA,D,20091221,1.7,1.85,1.7,1.76,67994 ATTIK,D,20091221,0.41,0.41,0.39,0.41,99959 AVAX,D,20091221,2.88,2.88,2.8,2.82,6702 AVE,D,20091221,0.72,0.73,0.71,0.73,2390 AXON,D,20091221,0.67,0.67,0.65,0.65,11320 BALK,D,20091221,0.94,0.96,0.91,0.94,10700 BASIK,D,20091221,36.04,36.04,36.04,36.04,104 BELA,D,20091221,8.11,8.12,7.75,7.8,154865 BELAAM,D,20091221,0,0,0,7.5,0 BIOKA,D,20091221,0.84,0.84,0.77,0.77,750 BIOSK,D,20091221,0.19,0.19,0.19,0.19,96290 BIOT,D,20091221,0.23,0.23,0.22,0.23,124680 BIOX,D,20091221,3.93,4.02,3.85,3.88,75564 BOC,D,20091221,4.86,4.86,4.7,4.73,925343 BOX,D,20091221,1.47,1.49,1.43,1.49,750 BYTE,D,20091221,0.8,0.82,0.8,0.81,11229 CENTR,D,20091221,0.87,0.9,0.81,0.82,132260 COMP,D,20091221,0.09,0.09,0.09,0.09,12401 CPI,D,20091221,0,0,0,0.32,0 CRETA,D,20091221,0,0,0,7.5,0 CYCL,D,20091221,0.66,0.67,0.66,0.66,4270 DAIOS,D,20091221,0,0,0,6.49,0 DIAS,D,20091221,0.61,0.62,0.61,0.62,10000 DIFF,D,20091221,0,0,0,1.46,0 DION,D,20091221,0.42,0.45,0.42,0.44,37620 DOL,D,20091221,1.9,1.95,1.88,1.88,11350 DOMIK,D,20091221,1.34,1.4,1.34,1.39,6370 DROME,D,20091221,0.51,0.52,0.51,0.52,1718 DROUK,D,20091221,0,0,0,0.6,0 DUR,D,20091221,0,0,0,1.15,0 EDRA,D,20091221,0.19,0.19,0.19,0.19,5500 EDRIP,D,20091221,0.68,0.68,0.68,0.68,1050 EEEK,D,20091221,16.17,16.17,15.33,15.8,165441 EGNAK,D,20091221,0,0,0,1.95,0 EKTER,D,20091221,0.64,0.64,0.64,0.64,300 ELATH,D,20091221,2.64,2.64,2.64,2.64,20 ELBA,D,20091221,1.64,1.64,1.58,1.6,12660 ELBE,D,20091221,1,1.04,0.91,1.03,2200 ELBI,D,20091221,0.4,0.47,0.4,0.45,1408 ELBIO,D,20091221,3.9,3.9,3.9,3.9,166 ELCAN,D,20091221,7.57,8.49,7.57,8.28,130 ELFIK,D,20091221,0.59,0.59,0.59,0.59,3 ELFIS,D,20091221,0.13,0.14,0.13,0.13,5379 ELGEK,D,20091221,0.71,0.75,0.71,0.75,2120 ELIN,D,20091221,2.23,2.26,2.16,2.18,6123 ELINE,D,20091221,0,0,0,1.18,0 ELKA,D,20091221,1.4,1.4,1.3,1.31,6890 ELLAKTOR,D,20091221,5,5.03,4.95,5,211765 ELME,D,20091221,0,0,0,1.47,0 ELPE,D,20091221,8.22,8.22,7.82,8.03,87451 ELSTR,D,20091221,0.55,0.56,0.54,0.55,19000 ELTON,D,20091221,0.6,0.61,0.59,0.59,1589 ELTRK,D,20091221,2.7,2.87,2.7,2.87,300 ELYF,D,20091221,0.33,0.34,0.33,0.34,300 EMDKO,D,20091221,0.09,0.1,0.09,0.09,2411 EMDPO,D,20091221,0,0,0,0.14,0 EPIL,D,20091221,0.4,0.4,0.36,0.39,2907 ETE,D,20091221,17.36,17.64,16.9,16.9,1849224 ETEM,D,20091221,0.68,0.68,0.64,0.64,8520 EUBRK,D,20091221,1.22,1.22,1.2,1.2,1250 EUPIC,D,20091221,0.55,0.57,0.54,0.54,2690 EUPRO,D,20091221,7.75,7.75,7.66,7.7,5649 EUROB,D,20091221,7.62,7.65,7.3,7.35,624969 EUROC,D,20091221,2.68,2.68,2.63,2.66,78350 EUROM,D,20091221,4.72,4.72,4.68,4.7,1100 EUROS,D,20091221,0.17,0.17,0.16,0.17,401 EVROF,D,20091221,0.71,0.75,0.7,0.74,3202 EXAE,D,20091221,7.4,7.5,7,7,75522 EYAPS,D,20091221,4.98,4.98,4.69,4.76,30209 EYDAP,D,20091221,5.77,5.87,5.62,5.62,13480 FGE,D,20091221,1.11,1.23,1.11,1.2,521 FIDO,D,20091221,0,0,0,0.42,0 FIER,D,20091221,0.18,0.2,0.18,0.18,5501 FLEXO,D,20091221,7.77,7.87,7.77,7.87,799 FOLLI,D,20091221,13.3,13.3,12.6,12.61,118108 FORTH,D,20091221,1.13,1.14,1.1,1.1,86720 FOYRK,D,20091221,8.6,8.74,8.57,8.66,14775 FRIGO,D,20091221,7.3,7.45,7.29,7.3,23294 GEBKA,D,20091221,0.38,0.38,0.36,0.37,12078 GEKTERNA,D,20091221,5.78,5.78,5.7,5.76,148981 GMF,D,20091221,0.39,0.39,0.36,0.39,4860 HAIDE,D,20091221,1,1,1,1,111 HATZK,D,20091221,0.37,0.38,0.37,0.37,16845 HDF,D,20091221,6,6.13,6,6.13,1407 HKRAN,D,20091221,0,0,0,0.48,0 HOL,D,20091221,1.1,1.19,1.1,1.11,2337 HRAK,D,20091221,5.5,5.5,5.41,5.5,1814 HSI,D,20091221,1.22,1.22,1.12,1.15,6960 HTO,D,20091221,10.4,10.4,10.2,10.34,348655 HYGEIA,D,20091221,1.7,1.73,1.66,1.67,39745 IASO,D,20091221,3.58,3.66,3.56,3.57,12740 IATR,D,20091221,1.32,1.32,1.29,1.3,6148 IDER,D,20091221,0,0,0,0.88,0 IKONA,D,20091221,0.14,0.15,0.14,0.14,2200 IKTIN,D,20091221,0.62,0.62,0.62,0.62,200 ILYDA,D,20091221,0.67,0.68,0.65,0.68,4320 IMPE,D,20091221,0.62,0.62,0.59,0.59,9946 INFO,D,20091221,0,0,0,0.37,0 INKAT,D,20091221,0.73,0.73,0.71,0.71,37051 INLOT,D,20091221,3.92,3.96,3.83,3.87,101037 INTEK,D,20091221,0.89,0.89,0.76,0.87,218 INTEP,D,20091221,0,0,0,8.26,0 INTERFISH,D,20091221,0,0,0,0.28,0 INTET,D,20091221,0.82,0.82,0.78,0.79,5090 INTRK,D,20091221,1.23,1.25,1.19,1.2,94845 IOKA,D,20091221,0,0,0,13.64,0 IPPOK,D,20091221,0,0,0,0.27,0 KAMP,D,20091221,1.19,1.22,1.19,1.22,2250 KANAK,D,20091221,1.45,1.45,1.42,1.42,21 KARD,D,20091221,0.4,0.43,0.39,0.4,82430 KARE,D,20091221,62,62,62,62,15 KARTZ,D,20091221,1.3,1.31,1.3,1.31,599 KATHI,D,20091221,4.85,4.9,4.85,4.9,70 KEKR,D,20091221,3.36,3.4,3.36,3.39,1200 KEPEN,D,20091221,0,0,0,0.85,0 KERAL,D,20091221,0.74,0.74,0.74,0.74,34000 KLEM,D,20091221,2.25,2.34,2.21,2.21,9330 KLM,D,20091221,2.42,2.43,2.39,2.4,2509 KLONK,D,20091221,0.08,0.08,0.08,0.08,9600 KLONP,D,20091221,0,0,0,0.09,0 KMOL,D,20091221,0,0,0,0.9,0 KORDE,D,20091221,0.41,0.41,0.38,0.4,12801 KORRES,D,20091221,7,7,7,7,41895 KOUM,D,20091221,0.35,0.36,0.33,0.34,5500 KREKA,D,20091221,0.8,0.8,0.8,0.8,150 KRI,D,20091221,1.37,1.37,1.37,1.37,10 KTILA,D,20091221,0.68,0.68,0.68,0.68,3000 KYLO,D,20091221,1.99,1.99,1.99,1.99,3500 KYRI,D,20091221,0.44,0.44,0.42,0.42,1100 KYRM,D,20091221,0.8,0.8,0.75,0.77,2856 KYSA,D,20091221,0,0,0,3.7,0 LAMDA,D,20091221,7.7,7.7,7.15,7.22,10577 LAMPS,D,20091221,19.83,20.7,19.83,20.41,300 LANAC,D,20091221,0,0,0,0.7,0 LAVI,D,20091221,1.04,1.04,0.99,1,42113 LEBEK,D,20091221,0.6,0.64,0.58,0.64,7750 LEBEP,D,20091221,0,0,0,0.61,0 LIBE,D,20091221,0.37,0.37,0.37,0.37,200 LIVAN,D,20091221,0.51,0.51,0.49,0.5,9551 LOGISMOS,D,20091221,0,0,0,0.38,0 LYK,D,20091221,1.33,1.34,1.3,1.3,4305 MAIK,D,20091221,0.28,0.29,0.28,0.28,27200 MARAC,D,20091221,0,0,0,0.39,0 MARFB,D,20091221,2.31,2.32,2.21,2.21,1678883 MATHIO,D,20091221,0.75,0.75,0.74,0.75,1140 MEDIC,D,20091221,3.32,3.5,3.32,3.48,347 MERKO,D,20091221,0,0,0,3.96,0 METKK,D,20091221,9.25,9.25,8.91,9.08,33956 MEVA,D,20091221,1,1,0.94,0.96,1756 MHXAK,D,20091221,1.25,1.25,1.2,1.22,93629 MHXAP,D,20091221,0.92,0.95,0.91,0.93,31427 MIG,D,20091221,1.98,1.99,1.94,1.94,806977 MIGRE,D,20091221,4.05,4.05,4.04,4.04,1357 MIN,D,20091221,0,0,0,1.43,0 MINOA,D,20091221,3.2,3.2,3.1,3.13,8475 MLS,D,20091221,2.11,2.12,2.09,2.11,9180 MOCHL,D,20091221,0.18,0.19,0.17,0.18,15250 MODA,D,20091221,0.58,0.6,0.58,0.59,2130 MOH,D,20091221,10.54,10.66,10.3,10.38,21963 MOTO,D,20091221,1.83,1.83,1.83,1.83,3 MOYZK,D,20091221,0.46,0.46,0.4,0.41,3506 MPENK,D,20091221,2.95,3.15,2.89,3.13,1730 MPITR,D,20091221,0.88,0.9,0.82,0.86,3519 MPK,D,20091221,0.21,0.22,0.21,0.21,1220 MPP,D,20091221,0,0,0,0.31,0 MYTIL,D,20091221,5.1,5.15,4.93,4.97,77001 NAFT,D,20091221,0.67,0.68,0.63,0.67,5700 NAKAS,D,20091221,0,0,0,1.62,0 NAYP,D,20091221,0,0,0,0.34,0 NEORS,D,20091221,0.88,0.88,0.77,0.77,7515 NEWS,D,20091221,0.65,0.65,0.64,0.64,4750 NIKAS,D,20091221,1.3,1.3,1.3,1.3,73 NIR,D,20091221,0.6,0.61,0.58,0.58,228129 NUTRIART,D,20091221,0.42,0.45,0.42,0.45,1100 OLKAT,D,20091221,0,0,0,1.54,0 OLTH,D,20091221,15.2,15.2,14.41,14.5,670 OLYMP,D,20091221,0.42,0.44,0.42,0.43,56855 OPAP,D,20091221,15.36,15.36,14.14,14.22,1274847 OTOEL,D,20091221,1.9,1.99,1.9,1.99,7600 PAIR,D,20091221,0.5,0.52,0.5,0.52,367 PARN,D,20091221,1.36,1.37,1.32,1.34,10000 PASAL,D,20091221,1.26,1.29,1.26,1.29,3572 PEGAS,D,20091221,2.75,2.77,2.75,2.77,4462 PERS,D,20091221,0,0,0,0.69,0 PETRO,D,20091221,3.63,3.63,3.38,3.45,1014 PETZK,D,20091221,0.38,0.39,0.37,0.38,2406 PLAIS,D,20091221,4.97,4.98,4.9,4.95,470 PLAKR,D,20091221,3.88,3.88,3.57,3.63,5113 PLAS,D,20091221,0.14,0.14,0.14,0.14,50 PLAT,D,20091221,0.81,0.82,0.79,0.81,12020 PPA,D,20091221,15.38,15.4,14.8,14.8,5009 PPC,D,20091221,13.82,13.82,13.1,13.12,383274 PRAXC,D,20091221,0.59,0.59,0.59,0.59,800 PRAXP,D,20091221,0,0,0,0.54,0 PRD,D,20091221,0.26,0.27,0.25,0.26,52308 PRESD,D,20091221,7.8,8,7.8,7.91,640 PRO,D,20091221,1.79,1.8,1.72,1.73,85239 PROF,D,20091221,0.9,0.9,0.86,0.9,3120 PROFK,D,20091221,0,0,0,0.42,0 PSYST,D,20091221,0,0,0,0.28,0 QUAL,D,20091221,0,0,0,0.26,0 QUEST,D,20091221,1.32,1.34,1.28,1.29,11948 REV,D,20091221,0.9,0.93,0.9,0.92,4490 RIDE,D,20091221,0.29,0.32,0.29,0.31,3049 RILK,D,20091221,0,0,0,3.45,0 SANYO,D,20091221,0.26,0.28,0.26,0.27,8467 SAR,D,20091221,4.6,4.6,4.45,4.46,12456 SATOK,D,20091221,0.4,0.41,0.39,0.39,105164 SCIENS,D,20091221,0.64,0.65,0.62,0.63,14250 SELMK,D,20091221,0.59,0.61,0.59,0.6,105990 SELO,D,20091221,0.56,0.59,0.55,0.58,8775 SFA,D,20091221,1.25,1.25,1.25,1.25,1 SIDE,D,20091221,4.65,4.65,4.49,4.6,30266 SIDMA,D,20091221,1.65,1.65,1.55,1.55,700 SOLK,D,20091221,1.38,1.4,1.32,1.32,35476 SPACE,D,20091221,0.52,0.52,0.52,0.52,100 SPID,D,20091221,0.29,0.29,0.29,0.29,2612 SPIR,D,20091221,0.64,0.64,0.58,0.61,81 SPRDER,D,20091221,1.11,1.11,1.06,1.06,47292 TATT,D,20091221,1.67,1.7,1.62,1.65,26436 TEGO,D,20091221,0.5,0.5,0.5,0.5,9972 TEKDO,D,20091221,0,0,0,0.39,0 TELET,D,20091221,3.81,3.81,3.8,3.8,137 TELL,D,20091221,45,45,44.3,44.36,3396 TEMP,D,20091221,4.4,4.44,4.38,4.4,23799 TENERGY,D,20091221,6.3,6.5,6.3,6.4,48304 TEXT,D,20091221,0,0,0,0.18,0 TGEN,D,20091221,0.79,0.79,0.75,0.75,353145 TITK,D,20091221,20.24,20.67,19.8,19.8,25245 TITP,D,20091221,0,0,0,13.72,0 TPEIR,D,20091221,7.85,7.93,7.58,7.7,487893 TRASTOR,D,20091221,1.37,1.37,1.3,1.3,1040 TSOUK,D,20091221,0.18,0.18,0.16,0.16,8740 TT,D,20091221,4.5,4.63,4.39,4.44,452477 UTEX,D,20091221,0.05,0.06,0.05,0.06,184721 VARDA,D,20091221,0.65,0.66,0.65,0.66,6205 VARG,D,20091221,0,0,0,0.85,0 VARNH,D,20091221,0.13,0.13,0.13,0.13,10 VELL,D,20091221,0.69,0.7,0.66,0.7,33184 VIS,D,20091221,0,0,0,1.47,0 VIVART,D,20091221,21.4,21.4,21.4,21.4,170 VIVER,D,20091221,0.85,0.85,0.77,0.82,1710 VOSYS,D,20091221,1.79,1.79,1.57,1.62,2872 VOVOS,D,20091221,4.5,4.61,4.23,4.23,142685 XAKO,D,20091221,1.37,1.37,1.33,1.34,9955 XYLEK,D,20091221,0.58,0.58,0.58,0.58,100 XYLEP,D,20091221,0,0,0,0.63,0 YALCO,D,20091221,0.52,0.55,0.5,0.5,1750 ZAMP,D,20091221,10.63,12.73,10.63,12.69,4721 ZENON,D,20091221,1.46,1.46,1.46,1.46,500 GD,D,20091221,2178.26,2178.26,2114.21,2118.6,21428563 FTSE,D,20091221,1111.57,1112.83,1081.12,1082.62,0 FTSEA,D,20091221,2506.22,2516.21,2444.91,2447.42,0 FTSEM,D,20091221,2582.45,2583.03,2490.9,2490.9,0 FTSES,D,20091221,414.94,416.49,408.26,408.81,0 DAS,D,20091221,1627.37,1640.04,1577.05,1577.05,0 DTX,D,20091221,1226.65,1234.37,1188.48,1192.95,0 FTSEI,D,20091221,2931.7,2943.52,2859.73,2862.6,0 DBP,D,20091221,3365.01,3380.98,3276.01,3292.05,0 DEM,D,20091221,3116.58,3123.56,3064.69,3075.57,0 DKY,D,20091221,3369.12,3386.14,3293.62,3301.75,0 DME,D,20091221,3069.4,3100.44,3029.98,3039.28,0 DPA,D,20091221,3161.92,3183.32,3058.61,3109.7,0 DPO,D,20091221,3738.59,3750.66,3637.71,3637.71,0 DPY,D,20091221,2960.55,2980.16,2878.35,2899.05,0 DTA,D,20091221,2788.3,2788.3,2602.7,2606.02,0 DTL,D,20091221,2862.67,2862.67,2807.62,2846.16,0 DTR,D,20091221,2587.13,2612.26,2529.73,2531.49,0 DTP,D,20091221,5742.46,5868.94,5583.19,5740.57,0 DYG,D,20091221,4664.92,4678.62,4319.39,4322.5,0 DKO,D,20091221,4068.35,4068.35,3887.41,3888.44,0 DXM,D,20091221,7546.5,7562.36,7394.59,7399.22,0 DTY,D,20091221,3809.82,3867.6,3743.36,3743.36,0 DYKT,D,20091221,0,0,0,0,0