,,,,,,, AAAK,D,20091222,13.2,13.2,13.2,13.2,1 AAAP,D,20091222,0,0,0,10.9,0 AEGEK,D,20091222,1.18,1.29,1.18,1.26,21864 AEGN,D,20091222,3.19,3.3,3.19,3.26,1513 AGRAS,D,20091222,1.37,1.5,1.37,1.49,637 AGRI,D,20091222,1.23,1.25,1.13,1.22,20240 AIOLC,D,20091222,1.8,1.8,1.8,1.8,50 AKRIT,D,20091222,0.71,0.74,0.66,0.74,280 ALAPIS,D,20091222,0.49,0.5,0.48,0.49,4528800 ALCO,D,20091222,0.43,0.44,0.43,0.44,2070 ALKA,D,20091222,2.64,2.64,2.44,2.61,832 ALMY,D,20091222,0.9,0.91,0.89,0.9,2898 ALPHA,D,20091222,8.3,8.48,8.25,8.37,2516159 ALSIN,D,20091222,0,0,0,0.84,0 ALTEC,D,20091222,0.16,0.18,0.16,0.18,466175 ALTER,D,20091222,2.19,2.19,2.12,2.13,40 ANDRO,D,20091222,1.31,1.32,1.29,1.32,1075 ANEK,D,20091222,0.65,0.66,0.64,0.65,68557 ANEP,D,20091222,0,0,0,2.31,0 ANEPO,D,20091222,0,0,0,1.4,0 ARBA,D,20091222,4.45,4.77,4.45,4.7,2674 ASCO,D,20091222,0.73,0.73,0.73,0.73,5010 ASPT,D,20091222,0.85,0.88,0.84,0.87,44183 ASTAK,D,20091222,7.45,7.45,7.45,7.45,310 ASTIR,D,20091222,3.5,3.58,3.43,3.47,7320 ATE,D,20091222,1.95,2.01,1.95,2.01,1790323 ATEK,D,20091222,0,0,0,1.72,0 ATERM,D,20091222,0.17,0.17,0.17,0.17,1180 ATHINA,D,20091222,0,0,0,0.62,0 ATLA,D,20091222,0.85,0.85,0.85,0.85,20 ATTICA,D,20091222,1.8,1.83,1.8,1.8,16390 ATTIK,D,20091222,0.41,0.43,0.41,0.41,201393 AVAX,D,20091222,2.82,2.93,2.82,2.85,10643 AVE,D,20091222,0.73,0.75,0.69,0.74,4304 AXON,D,20091222,0.65,0.68,0.65,0.67,10800 BALK,D,20091222,0.93,0.93,0.93,0.93,100 BASIK,D,20091222,0,0,0,36.04,0 BELA,D,20091222,7.95,8.1,7.75,8,280556 BELAAM,D,20091222,0,0,0,7.5,0 BIOKA,D,20091222,0.81,0.81,0.81,0.81,224 BIOSK,D,20091222,0.19,0.2,0.19,0.2,34909 BIOT,D,20091222,0.24,0.24,0.24,0.24,21001 BIOX,D,20091222,3.97,4.07,3.93,3.99,128159 BOC,D,20091222,4.8,5.01,4.8,4.95,1864486 BOX,D,20091222,1.45,1.5,1.45,1.5,210 BYTE,D,20091222,0.82,0.83,0.82,0.83,100 CENTR,D,20091222,0.83,0.87,0.81,0.85,97049 COMP,D,20091222,0.1,0.1,0.1,0.1,9000 CPI,D,20091222,0,0,0,0.32,0 CRETA,D,20091222,7.51,7.57,7,7.39,6450 CYCL,D,20091222,0.69,0.7,0.68,0.7,3201 DAIOS,D,20091222,6.46,6.5,6.46,6.49,1820 DIAS,D,20091222,0.62,0.64,0.62,0.64,17918 DIFF,D,20091222,1.5,1.5,1.47,1.47,1003 DION,D,20091222,0.42,0.46,0.42,0.44,75898 DOL,D,20091222,1.88,1.96,1.88,1.95,21854 DOMIK,D,20091222,1.44,1.44,1.36,1.41,9815 DROME,D,20091222,0.51,0.53,0.5,0.51,17765 DROUK,D,20091222,0.58,0.61,0.57,0.61,6100 DUR,D,20091222,0,0,0,1.15,0 EDRA,D,20091222,0.2,0.2,0.19,0.2,4053 EDRIP,D,20091222,0.71,0.71,0.68,0.68,13591 EEEK,D,20091222,16,16.76,15.98,16.65,465650 EGNAK,D,20091222,1.95,1.95,1.95,1.95,452 EKTER,D,20091222,0.6,0.65,0.6,0.65,221 ELATH,D,20091222,2.64,2.65,2.46,2.62,1935 ELBA,D,20091222,1.61,1.68,1.61,1.68,5930 ELBE,D,20091222,1.05,1.05,1.03,1.03,102 ELBI,D,20091222,0.49,0.49,0.49,0.49,500 ELBIO,D,20091222,0,0,0,3.9,0 ELCAN,D,20091222,0,0,0,8.28,0 ELFIK,D,20091222,0,0,0,0.59,0 ELFIS,D,20091222,0.13,0.13,0.13,0.13,11300 ELGEK,D,20091222,0.77,0.79,0.74,0.76,5520 ELIN,D,20091222,2.25,2.25,2.15,2.22,3685 ELINE,D,20091222,0,0,0,1.18,0 ELKA,D,20091222,1.25,1.38,1.25,1.32,2530 ELLAKTOR,D,20091222,5,5.3,5,5.22,209581 ELME,D,20091222,0,0,0,1.47,0 ELPE,D,20091222,7.96,8.3,7.96,8.28,112492 ELSTR,D,20091222,0.57,0.57,0.55,0.56,16424 ELTON,D,20091222,0.62,0.62,0.59,0.62,1030 ELTRK,D,20091222,2.8,2.8,2.71,2.78,1479 ELYF,D,20091222,0.34,0.35,0.34,0.35,550 EMDKO,D,20091222,0.1,0.1,0.1,0.1,150 EMDPO,D,20091222,0,0,0,0.14,0 EPIL,D,20091222,0.36,0.41,0.36,0.41,5704 ETE,D,20091222,17.5,18.24,17.41,18.15,4053809 ETEM,D,20091222,0.66,0.69,0.66,0.69,5289 EUBRK,D,20091222,1.2,1.25,1.2,1.24,2600 EUPIC,D,20091222,0.56,0.57,0.56,0.57,4350 EUPRO,D,20091222,7.8,8.05,7.76,7.99,8510 EUROB,D,20091222,7.6,8.15,7.59,8,1387138 EUROC,D,20091222,2.67,2.7,2.67,2.7,51882 EUROM,D,20091222,0,0,0,4.7,0 EUROS,D,20091222,0.16,0.17,0.16,0.16,8960 EVROF,D,20091222,0.69,0.73,0.69,0.73,942 EXAE,D,20091222,7.3,7.32,7.09,7.24,621412 EYAPS,D,20091222,4.86,4.88,4.77,4.84,4504 EYDAP,D,20091222,5.62,5.8,5.62,5.7,50446 FGE,D,20091222,1.18,1.24,1.18,1.2,176952 FIDO,D,20091222,0,0,0,0.42,0 FIER,D,20091222,0.19,0.21,0.19,0.2,2850 FLEXO,D,20091222,7.79,7.85,7.74,7.83,4500 FOLLI,D,20091222,12.64,13.39,12.64,13.19,31826 FORTH,D,20091222,1.13,1.15,1.12,1.13,156755 FOYRK,D,20091222,8.66,9.08,8.66,8.96,6013 FRIGO,D,20091222,7.47,7.6,7.28,7.48,3380 GEBKA,D,20091222,0.36,0.39,0.36,0.37,19272 GEKTERNA,D,20091222,5.76,5.99,5.73,5.99,105071 GMF,D,20091222,0.4,0.4,0.4,0.4,710 HAIDE,D,20091222,1.03,1.03,1,1,435 HATZK,D,20091222,0.38,0.39,0.38,0.39,17859 HDF,D,20091222,6.13,6.15,6.13,6.15,3676 HKRAN,D,20091222,0,0,0,0.48,0 HOL,D,20091222,1.17,1.17,1.13,1.14,2627 HRAK,D,20091222,5.55,5.61,5.55,5.6,1335 HSI,D,20091222,1.15,1.22,1.14,1.15,7207 HTO,D,20091222,10.25,10.4,10.18,10.36,761681 HYGEIA,D,20091222,1.69,1.73,1.68,1.7,91698 IASO,D,20091222,3.51,3.6,3.51,3.58,11990 IATR,D,20091222,1.33,1.35,1.32,1.34,13543 IDER,D,20091222,0.93,0.93,0.92,0.93,648 IKONA,D,20091222,0,0,0,0.14,0 IKTIN,D,20091222,0.65,0.66,0.64,0.66,1600 ILYDA,D,20091222,0.68,0.69,0.65,0.67,28161 IMPE,D,20091222,0.61,0.63,0.6,0.62,21294 INFO,D,20091222,0,0,0,0.37,0 INKAT,D,20091222,0.73,0.74,0.72,0.73,35762 INLOT,D,20091222,3.87,4.07,3.87,4,255551 INTEK,D,20091222,0.88,0.91,0.84,0.88,1763 INTEP,D,20091222,0,0,0,8.26,0 INTERFISH,D,20091222,0,0,0,0.28,0 INTET,D,20091222,0.77,0.79,0.76,0.78,2770 INTRK,D,20091222,1.23,1.29,1.23,1.26,222784 IOKA,D,20091222,13.64,13.64,13.64,13.64,50 IPPOK,D,20091222,0,0,0,0.27,0 KAMP,D,20091222,0,0,0,1.22,0 KANAK,D,20091222,1.39,1.44,1.39,1.44,224 KARD,D,20091222,0.4,0.41,0.38,0.4,86604 KARE,D,20091222,61.6,61.6,61.6,61.6,1 KARTZ,D,20091222,0,0,0,1.31,0 KATHI,D,20091222,4.9,4.9,4.9,4.9,290 KEKR,D,20091222,3.57,3.58,3.41,3.56,110 KEPEN,D,20091222,0,0,0,0.85,0 KERAL,D,20091222,0,0,0,0.74,0 KLEM,D,20091222,2.21,2.3,2.21,2.25,9492 KLM,D,20091222,2.47,2.59,2.45,2.51,16235 KLONK,D,20091222,0.08,0.09,0.08,0.09,25969 KLONP,D,20091222,0.08,0.08,0.08,0.08,5000 KMOL,D,20091222,0.92,0.94,0.83,0.87,5172 KORDE,D,20091222,0.37,0.4,0.37,0.4,2000 KORRES,D,20091222,6.4,7.12,6.4,7.12,15360 KOUM,D,20091222,0.34,0.36,0.33,0.34,8007 KREKA,D,20091222,0.76,0.82,0.74,0.79,11501 KRI,D,20091222,1.37,1.37,1.35,1.37,850 KTILA,D,20091222,0.69,0.7,0.65,0.67,3800 KYLO,D,20091222,1.91,1.98,1.91,1.98,9000 KYRI,D,20091222,0.4,0.45,0.4,0.45,2440 KYRM,D,20091222,0.77,0.78,0.77,0.78,7370 KYSA,D,20091222,0,0,0,3.7,0 LAMDA,D,20091222,7.36,7.51,7.25,7.34,7210 LAMPS,D,20091222,20.41,20.8,20,20.21,705 LANAC,D,20091222,0.75,0.75,0.75,0.75,1 LAVI,D,20091222,1.02,1.05,1.01,1.04,73211 LEBEK,D,20091222,0.6,0.64,0.59,0.64,6072 LEBEP,D,20091222,0,0,0,0.61,0 LIBE,D,20091222,0.37,0.37,0.37,0.37,100 LIVAN,D,20091222,0.49,0.53,0.49,0.52,7551 LOGISMOS,D,20091222,0,0,0,0.38,0 LYK,D,20091222,1.32,1.34,1.31,1.34,800 MAIK,D,20091222,0.29,0.3,0.29,0.29,17000 MARAC,D,20091222,0,0,0,0.39,0 MARFB,D,20091222,2.28,2.33,2.25,2.28,2795088 MATHIO,D,20091222,0.75,0.75,0.75,0.75,30 MEDIC,D,20091222,3.6,3.6,3.6,3.6,2 MERKO,D,20091222,4.19,4.19,4.19,4.19,20 METKK,D,20091222,9.08,9.4,9.02,9.33,60240 MEVA,D,20091222,0.96,1.05,0.96,1.05,1521 MHXAK,D,20091222,1.22,1.29,1.22,1.26,130870 MHXAP,D,20091222,0.93,0.97,0.93,0.96,29120 MIG,D,20091222,1.98,2.02,1.98,2.01,1535301 MIGRE,D,20091222,4.01,4.06,4.01,4.05,2675 MIN,D,20091222,0,0,0,1.43,0 MINOA,D,20091222,3.19,3.19,3.19,3.19,2002 MLS,D,20091222,2.1,2.12,2.09,2.12,15650 MOCHL,D,20091222,0.19,0.19,0.18,0.19,1800 MODA,D,20091222,0.58,0.61,0.58,0.61,780 MOH,D,20091222,10.6,10.7,10.38,10.45,42523 MOTO,D,20091222,1.71,1.78,1.71,1.78,252 MOYZK,D,20091222,0.44,0.44,0.4,0.41,2193 MPENK,D,20091222,3,3.12,3,3.12,220 MPITR,D,20091222,0.88,0.88,0.86,0.86,940 MPK,D,20091222,0.22,0.23,0.22,0.23,5500 MPP,D,20091222,0,0,0,0.31,0 MYTIL,D,20091222,5.05,5.14,5.03,5.1,165242 NAFT,D,20091222,0.64,0.67,0.63,0.66,4050 NAKAS,D,20091222,1.6,1.6,1.6,1.6,538 NAYP,D,20091222,0.36,0.36,0.36,0.36,80 NEORS,D,20091222,0.79,0.8,0.75,0.79,6225 NEWS,D,20091222,0.66,0.66,0.66,0.66,3500 NIKAS,D,20091222,1.43,1.43,1.43,1.43,215 NIR,D,20091222,0.6,0.61,0.6,0.6,132190 NUTRIART,D,20091222,0.45,0.45,0.42,0.45,5430 OLKAT,D,20091222,0,0,0,1.54,0 OLTH,D,20091222,15.07,15.07,14.5,14.56,733 OLYMP,D,20091222,0.42,0.45,0.42,0.43,160393 OPAP,D,20091222,14.48,14.96,14.36,14.96,1030499 OTOEL,D,20091222,1.96,2,1.96,1.97,17613 PAIR,D,20091222,0.52,0.53,0.51,0.51,4820 PARN,D,20091222,1.31,1.4,1.31,1.35,23700 PASAL,D,20091222,1.32,1.32,1.26,1.32,1620 PEGAS,D,20091222,2.75,2.8,2.75,2.8,9610 PERS,D,20091222,0,0,0,0.69,0 PETRO,D,20091222,3.68,3.68,3.58,3.58,9 PETZK,D,20091222,0.41,0.41,0.41,0.41,6575 PLAIS,D,20091222,4.95,4.96,4.85,4.95,755 PLAKR,D,20091222,3.71,3.71,3.6,3.69,2713 PLAS,D,20091222,0.13,0.13,0.13,0.13,2001 PLAT,D,20091222,0.86,0.86,0.83,0.83,10521 PPA,D,20091222,14.8,14.99,14.43,14.99,5235 PPC,D,20091222,13.12,13.8,13.12,13.8,379530 PRAXC,D,20091222,0,0,0,0.59,0 PRAXP,D,20091222,0,0,0,0.54,0 PRD,D,20091222,0.27,0.27,0.25,0.26,34300 PRESD,D,20091222,7.91,7.91,7.51,7.72,430 PRO,D,20091222,1.76,1.81,1.76,1.8,170012 PROF,D,20091222,0.9,0.92,0.9,0.91,15400 PROFK,D,20091222,0,0,0,0.42,0 PSYST,D,20091222,0,0,0,0.28,0 QUAL,D,20091222,0.26,0.26,0.26,0.26,50 QUEST,D,20091222,1.35,1.38,1.34,1.36,14352 REV,D,20091222,0.94,0.96,0.94,0.96,505 RIDE,D,20091222,0.29,0.31,0.29,0.31,4220 RILK,D,20091222,3.47,3.48,3.32,3.48,752 SANYO,D,20091222,0.27,0.27,0.27,0.27,165 SAR,D,20091222,4.49,4.7,4.49,4.7,5794 SATOK,D,20091222,0.41,0.41,0.4,0.4,21266 SCIENS,D,20091222,0.63,0.65,0.63,0.65,17029 SELMK,D,20091222,0.61,0.63,0.61,0.63,58395 SELO,D,20091222,0.6,0.6,0.58,0.59,6737 SFA,D,20091222,0,0,0,1.25,0 SIDE,D,20091222,4.75,4.88,4.6,4.6,184170 SIDMA,D,20091222,1.54,1.6,1.54,1.6,420 SOLK,D,20091222,1.37,1.39,1.36,1.38,33442 SPACE,D,20091222,0.47,0.52,0.47,0.5,10325 SPID,D,20091222,0,0,0,0.29,0 SPIR,D,20091222,0.63,0.63,0.63,0.63,1202 SPRDER,D,20091222,1.1,1.15,1.08,1.14,199207 TATT,D,20091222,1.69,1.71,1.68,1.7,39718 TEGO,D,20091222,0.5,0.51,0.5,0.5,1560 TEKDO,D,20091222,0.39,0.39,0.39,0.39,2000 TELET,D,20091222,3.8,3.8,3.8,3.8,300 TELL,D,20091222,44.4,45.5,44.4,44.81,4757 TEMP,D,20091222,4.4,4.44,4.39,4.4,13474 TENERGY,D,20091222,6.4,6.47,6.15,6.43,85513 TEXT,D,20091222,0.15,0.15,0.15,0.15,3500 TGEN,D,20091222,0.77,0.8,0.77,0.79,504554 TITK,D,20091222,19.8,20.71,19.8,20.02,88747 TITP,D,20091222,13.72,13.89,13.7,13.89,910 TPEIR,D,20091222,7.85,8.3,7.76,8.22,1034121 TRASTOR,D,20091222,1.27,1.43,1.27,1.43,1003 TSOUK,D,20091222,0.16,0.18,0.16,0.17,14000 TT,D,20091222,4.52,4.59,4.46,4.56,575223 UTEX,D,20091222,0.06,0.07,0.06,0.07,111657 VARDA,D,20091222,0.63,0.65,0.63,0.65,2190 VARG,D,20091222,0.87,0.87,0.87,0.87,2 VARNH,D,20091222,0.14,0.14,0.14,0.14,1010 VELL,D,20091222,0.69,0.71,0.68,0.7,56200 VIS,D,20091222,1.59,1.61,1.59,1.61,300 VIVART,D,20091222,22.49,22.9,22.49,22.88,95 VIVER,D,20091222,0.78,0.81,0.78,0.79,1335 VOSYS,D,20091222,1.75,1.75,1.49,1.61,4330 VOVOS,D,20091222,4.35,4.43,4.27,4.3,226358 XAKO,D,20091222,1.33,1.4,1.33,1.4,8011 XYLEK,D,20091222,0.54,0.58,0.54,0.58,164 XYLEP,D,20091222,0.57,0.66,0.57,0.66,350 YALCO,D,20091222,0.5,0.55,0.5,0.51,1060 ZAMP,D,20091222,12.68,12.69,12.3,12.3,381 ZENON,D,20091222,1.35,1.48,1.33,1.38,8994 GD,D,20091222,2129.51,2219.3,2128.41,2213.47,22995804 FTSE,D,20091222,1088.87,1140.16,1088.38,1135.77,0 FTSEA,D,20091222,2460.24,2569.26,2459.56,2560.15,0 FTSEM,D,20091222,2497.27,2563.91,2497.27,2559.31,0 FTSES,D,20091222,407.95,419.26,407.95,418.43,0 DAS,D,20091222,1545.6,1659.08,1545.6,1659.08,0 DTX,D,20091222,1192.73,1248.44,1192.73,1235.38,0 FTSEI,D,20091222,2862.6,3006.36,2862.6,2995.56,0 DBP,D,20091222,3294.13,3400.96,3292.74,3370.2,0 DEM,D,20091222,3075.57,3145.59,3075.57,3141.61,0 DKY,D,20091222,3301.83,3434.14,3301.83,3379.94,0 DME,D,20091222,3034.48,3131.14,3034.48,3120.31,0 DPA,D,20091222,3109.7,3209.57,3109.7,3182.09,0 DPO,D,20091222,3630.7,3783.9,3630.7,3759.11,0 DPY,D,20091222,2924.64,2995.08,2924.64,2969.94,0 DTA,D,20091222,2646.23,2731.8,2627.67,2731.8,0 DTL,D,20091222,2821.38,2859.92,2802.12,2851.66,0 DTR,D,20091222,2546.55,2701.36,2545.33,2684.44,0 DTP,D,20091222,5808.94,6068.2,5802.1,6032.75,0 DYG,D,20091222,4386.61,4483.68,4344.78,4414.54,0 DKO,D,20091222,3888.44,4050.83,3888.44,4050.83,0 DXM,D,20091222,7399.22,7812.51,7399.22,7624.99,0 DTY,D,20091222,3800.37,3890,3800.37,3875.89,0 DYKT,D,20091222,0,0,0,0,0