,,,,,,, AAAK,D,20091223,0,0,0,13.2,0 AAAP,D,20091223,0,0,0,10.9,0 AEGEK,D,20091223,1.21,1.38,1.21,1.37,45026 AEGN,D,20091223,3.26,3.3,3.22,3.29,8230 AGRAS,D,20091223,1.48,1.51,1.44,1.45,1537 AGRI,D,20091223,1.2,1.25,1.18,1.22,2120 AIOLC,D,20091223,1.79,1.79,1.79,1.79,450 AKRIT,D,20091223,0.68,0.76,0.68,0.76,1030 ALAPIS,D,20091223,0.49,0.5,0.48,0.48,3756279 ALCO,D,20091223,0.41,0.44,0.41,0.44,19238 ALKA,D,20091223,2.63,2.7,2.58,2.65,776 ALMY,D,20091223,0.93,0.93,0.9,0.93,1100 ALPHA,D,20091223,8.5,8.62,8.25,8.25,1510426 ALSIN,D,20091223,0.84,0.84,0.84,0.84,15 ALTEC,D,20091223,0.19,0.21,0.19,0.19,354882 ALTER,D,20091223,2.18,2.18,2.1,2.13,37 ANDRO,D,20091223,1.32,1.32,1.32,1.32,1570 ANEK,D,20091223,0.67,0.67,0.65,0.65,36128 ANEP,D,20091223,0,0,0,2.31,0 ANEPO,D,20091223,0,0,0,1.4,0 ARBA,D,20091223,4.7,4.7,4.7,4.7,48 ASCO,D,20091223,0.75,0.75,0.73,0.73,11811 ASPT,D,20091223,0.87,0.9,0.85,0.85,24330 ASTAK,D,20091223,0,0,0,7.45,0 ASTIR,D,20091223,3.45,3.54,3.45,3.51,158 ATE,D,20091223,2.03,2.08,1.95,1.95,887862 ATEK,D,20091223,1.55,1.55,1.55,1.55,500 ATERM,D,20091223,0.17,0.18,0.15,0.16,5658 ATHINA,D,20091223,0.58,0.6,0.58,0.59,2557 ATLA,D,20091223,0.85,0.85,0.85,0.85,100 ATTICA,D,20091223,1.8,1.82,1.79,1.8,27149 ATTIK,D,20091223,0.41,0.42,0.4,0.41,71772 AVAX,D,20091223,2.9,2.93,2.86,2.87,13184 AVE,D,20091223,0.74,0.75,0.73,0.74,17540 AXON,D,20091223,0.68,0.69,0.66,0.67,10639 BALK,D,20091223,0.92,0.99,0.92,0.95,1340 BASIK,D,20091223,0,0,0,36.04,0 BELA,D,20091223,8,8.3,7.97,8.2,274447 BELAAM,D,20091223,0,0,0,7.5,0 BIOKA,D,20091223,0.84,0.88,0.84,0.88,551 BIOSK,D,20091223,0.2,0.2,0.19,0.2,33000 BIOT,D,20091223,0.23,0.24,0.23,0.23,32262 BIOX,D,20091223,4.1,4.12,3.91,3.98,65211 BOC,D,20091223,4.93,5.02,4.89,4.9,1011717 BOX,D,20091223,1.5,1.5,1.5,1.5,10 BYTE,D,20091223,0.85,0.85,0.84,0.84,2800 CENTR,D,20091223,0.86,0.87,0.83,0.84,38095 COMP,D,20091223,0.11,0.11,0.11,0.11,210 CPI,D,20091223,0.32,0.32,0.32,0.32,500 CRETA,D,20091223,0,0,0,7.39,0 CYCL,D,20091223,0.68,0.72,0.68,0.72,400 DAIOS,D,20091223,6.3,6.5,6.3,6.5,100 DIAS,D,20091223,0.63,0.65,0.63,0.64,49750 DIFF,D,20091223,1.44,1.44,1.35,1.37,5558 DION,D,20091223,0.45,0.45,0.44,0.44,16820 DOL,D,20091223,1.96,2.03,1.95,1.96,15710 DOMIK,D,20091223,1.37,1.45,1.35,1.41,1765 DROME,D,20091223,0.53,0.53,0.51,0.52,10142 DROUK,D,20091223,0,0,0,0.61,0 DUR,D,20091223,0,0,0,1.15,0 EDRA,D,20091223,0.21,0.21,0.2,0.2,7950 EDRIP,D,20091223,0.68,0.71,0.68,0.7,12540 EEEK,D,20091223,16.8,16.8,15.9,15.9,283627 EGNAK,D,20091223,1.91,1.94,1.9,1.92,1401 EKTER,D,20091223,0.6,0.66,0.6,0.66,175 ELATH,D,20091223,2.64,2.64,2.6,2.62,285 ELBA,D,20091223,1.66,1.69,1.65,1.69,2085 ELBE,D,20091223,1.03,1.07,0.96,1.02,27 ELBI,D,20091223,0.49,0.53,0.49,0.53,11000 ELBIO,D,20091223,0,0,0,3.9,0 ELCAN,D,20091223,0,0,0,8.28,0 ELFIK,D,20091223,0,0,0,0.59,0 ELFIS,D,20091223,0.13,0.13,0.12,0.13,14760 ELGEK,D,20091223,0.75,0.79,0.75,0.76,3611 ELIN,D,20091223,2.24,2.24,2.17,2.21,211 ELINE,D,20091223,0,0,0,1.18,0 ELKA,D,20091223,1.41,1.41,1.3,1.32,3811 ELLAKTOR,D,20091223,5.3,5.3,5.11,5.16,202296 ELME,D,20091223,1.58,1.58,1.58,1.58,100 ELPE,D,20091223,8.1,8.27,8.1,8.24,49613 ELSTR,D,20091223,0.58,0.58,0.56,0.56,12960 ELTON,D,20091223,0.63,0.63,0.6,0.62,2467 ELTRK,D,20091223,2.78,2.79,2.61,2.77,2539 ELYF,D,20091223,0.34,0.35,0.33,0.35,2302 EMDKO,D,20091223,0.09,0.09,0.09,0.09,100 EMDPO,D,20091223,0,0,0,0.14,0 EPIL,D,20091223,0.37,0.41,0.37,0.4,11463 ETE,D,20091223,18.5,18.93,18.35,18.45,2470164 ETEM,D,20091223,0.67,0.68,0.67,0.68,1380 EUBRK,D,20091223,1.26,1.36,1.24,1.35,3313 EUPIC,D,20091223,0.58,0.59,0.57,0.57,6863 EUPRO,D,20091223,8.1,8.1,7.97,8.03,7699 EUROB,D,20091223,8.2,8.3,7.99,8,709686 EUROC,D,20091223,2.73,2.79,2.73,2.77,27450 EUROM,D,20091223,4.9,4.9,4.9,4.9,400050 EUROS,D,20091223,0.15,0.15,0.14,0.15,19242 EVROF,D,20091223,0.74,0.74,0.7,0.74,4640 EXAE,D,20091223,7.4,7.43,7.2,7.2,216105 EYAPS,D,20091223,4.9,4.9,4.8,4.82,9456 EYDAP,D,20091223,5.7,5.78,5.64,5.64,10054 FGE,D,20091223,1.2,1.2,1.18,1.19,2315 FIDO,D,20091223,0,0,0,0.42,0 FIER,D,20091223,0.21,0.21,0.21,0.21,2115 FLEXO,D,20091223,7.75,7.81,7.75,7.8,2150 FOLLI,D,20091223,13.34,13.6,13.33,13.39,66153 FORTH,D,20091223,1.15,1.16,1.13,1.13,100725 FOYRK,D,20091223,9,9.05,8.92,9.01,10989 FRIGO,D,20091223,7.48,7.55,7.39,7.41,5201 GEBKA,D,20091223,0.39,0.39,0.37,0.37,29020 GEKTERNA,D,20091223,6.07,6.12,5.94,5.97,30604 GMF,D,20091223,0.42,0.42,0.38,0.42,311 HAIDE,D,20091223,1,1.02,0.97,1.02,271 HATZK,D,20091223,0.38,0.4,0.38,0.4,6967 HDF,D,20091223,6.1,6.15,6,6,5690 HKRAN,D,20091223,0,0,0,0.48,0 HOL,D,20091223,1.2,1.2,1.14,1.16,2900 HRAK,D,20091223,5.51,5.6,5.51,5.56,2565 HSI,D,20091223,1.22,1.22,1.13,1.13,1772 HTO,D,20091223,10.44,10.44,10.25,10.38,365296 HYGEIA,D,20091223,1.7,1.72,1.68,1.68,32364 IASO,D,20091223,3.5,3.6,3.5,3.52,14187 IATR,D,20091223,1.32,1.36,1.31,1.34,30374 IDER,D,20091223,0.87,0.93,0.87,0.93,450 IKONA,D,20091223,0.13,0.14,0.13,0.14,3200 IKTIN,D,20091223,0.68,0.68,0.64,0.65,5560 ILYDA,D,20091223,0.68,0.7,0.67,0.69,15011 IMPE,D,20091223,0.64,0.64,0.61,0.62,11690 INFO,D,20091223,0,0,0,0.37,0 INKAT,D,20091223,0.74,0.75,0.73,0.73,34541 INLOT,D,20091223,4.03,4.1,3.96,3.96,392982 INTEK,D,20091223,0.82,0.9,0.8,0.86,446 INTEP,D,20091223,0,0,0,8.26,0 INTERFISH,D,20091223,0.27,0.27,0.27,0.27,8935 INTET,D,20091223,0.75,0.82,0.74,0.8,5766 INTRK,D,20091223,1.28,1.31,1.18,1.24,425367 IOKA,D,20091223,0,0,0,13.64,0 IPPOK,D,20091223,0,0,0,0.27,0 KAMP,D,20091223,1.16,1.2,1.16,1.19,6475 KANAK,D,20091223,1.44,1.44,1.44,1.44,570 KARD,D,20091223,0.4,0.42,0.4,0.42,73495 KARE,D,20091223,60.3,60.3,60.3,60.3,139 KARTZ,D,20091223,1.37,1.37,1.26,1.31,462 KATHI,D,20091223,4.9,5,4.9,5,320 KEKR,D,20091223,0,0,0,3.56,0 KEPEN,D,20091223,0,0,0,0.85,0 KERAL,D,20091223,0.71,0.71,0.71,0.71,16000 KLEM,D,20091223,2.25,2.25,2.24,2.25,22600 KLM,D,20091223,2.51,2.51,2.51,2.51,1333 KLONK,D,20091223,0.09,0.09,0.09,0.09,6031 KLONP,D,20091223,0.07,0.08,0.07,0.08,55 KMOL,D,20091223,0.9,0.92,0.9,0.92,150 KORDE,D,20091223,0.37,0.41,0.37,0.39,5327 KORRES,D,20091223,7.2,7.2,6.9,6.9,60 KOUM,D,20091223,0.34,0.34,0.31,0.33,18000 KREKA,D,20091223,0.79,0.79,0.79,0.79,2000 KRI,D,20091223,0,0,0,1.37,0 KTILA,D,20091223,0.68,0.7,0.68,0.7,17561 KYLO,D,20091223,1.99,1.99,1.98,1.98,4100 KYRI,D,20091223,0.46,0.46,0.43,0.45,1730 KYRM,D,20091223,0.78,0.78,0.77,0.77,5840 KYSA,D,20091223,3.7,3.75,3.65,3.75,59806 LAMDA,D,20091223,7.5,7.51,7.45,7.5,1961 LAMPS,D,20091223,20.64,20.64,20,20.21,871 LANAC,D,20091223,0.69,0.73,0.68,0.68,9867 LAVI,D,20091223,1.06,1.07,1,1.01,73826 LEBEK,D,20091223,0,0,0,0.64,0 LEBEP,D,20091223,0,0,0,0.61,0 LIBE,D,20091223,0.34,0.34,0.34,0.34,50 LIVAN,D,20091223,0.53,0.53,0.53,0.53,50 LOGISMOS,D,20091223,0,0,0,0.38,0 LYK,D,20091223,1.34,1.34,1.34,1.34,350 MAIK,D,20091223,0.3,0.3,0.29,0.3,7950 MARAC,D,20091223,0,0,0,0.39,0 MARFB,D,20091223,2.33,2.36,2.31,2.32,1455440 MATHIO,D,20091223,0.76,0.76,0.76,0.76,10 MEDIC,D,20091223,3.64,3.64,3.64,3.64,2 MERKO,D,20091223,0,0,0,4.19,0 METKK,D,20091223,9.33,9.4,9.2,9.4,20590 MEVA,D,20091223,1.01,1.09,1.01,1.09,80 MHXAK,D,20091223,1.28,1.31,1.27,1.28,99190 MHXAP,D,20091223,0.97,0.98,0.95,0.97,29990 MIG,D,20091223,2.03,2.06,2.01,2.04,984502 MIGRE,D,20091223,4.02,4.05,4,4.01,4180637 MIN,D,20091223,1.42,1.42,1.42,1.42,8000 MINOA,D,20091223,3.21,3.46,3.18,3.24,70895 MLS,D,20091223,2.12,2.13,2.1,2.12,10400 MOCHL,D,20091223,0.18,0.2,0.17,0.19,76249 MODA,D,20091223,0.59,0.61,0.58,0.59,11140 MOH,D,20091223,10.21,10.53,10.21,10.28,75221 MOTO,D,20091223,1.73,1.76,1.72,1.75,3063 MOYZK,D,20091223,0.42,0.43,0.42,0.43,57 MPENK,D,20091223,2.93,3.1,2.91,3.05,2541 MPITR,D,20091223,0.88,0.88,0.86,0.88,476 MPK,D,20091223,0.23,0.23,0.22,0.23,14020 MPP,D,20091223,0.31,0.31,0.31,0.31,540 MYTIL,D,20091223,5.18,5.21,5.02,5.02,188164 NAFT,D,20091223,0.64,0.68,0.6,0.62,16956 NAKAS,D,20091223,1.59,1.63,1.59,1.62,409 NAYP,D,20091223,0.36,0.36,0.35,0.36,43640 NEORS,D,20091223,0.86,0.86,0.8,0.8,615 NEWS,D,20091223,0.67,0.67,0.63,0.64,8381 NIKAS,D,20091223,0,0,0,1.43,0 NIR,D,20091223,0.61,0.63,0.59,0.6,264626 NUTRIART,D,20091223,0.45,0.48,0.44,0.46,8343 OLKAT,D,20091223,0,0,0,1.54,0 OLTH,D,20091223,14.92,15.1,14.7,15.04,1012 OLYMP,D,20091223,0.43,0.43,0.42,0.43,70238 OPAP,D,20091223,15.25,15.41,15.09,15.11,727141 OTOEL,D,20091223,1.97,2,1.97,2,9158 PAIR,D,20091223,0.54,0.54,0.52,0.53,1020 PARN,D,20091223,1.37,1.38,1.32,1.32,10550 PASAL,D,20091223,1.35,1.35,1.26,1.27,4466 PEGAS,D,20091223,2.75,2.78,2.75,2.76,536 PERS,D,20091223,0,0,0,0.69,0 PETRO,D,20091223,3.66,3.66,3.66,3.66,2 PETZK,D,20091223,0.39,0.43,0.39,0.4,14781 PLAIS,D,20091223,4.97,4.98,4.7,4.9,829 PLAKR,D,20091223,0,0,0,3.69,0 PLAS,D,20091223,0.12,0.14,0.12,0.12,1001 PLAT,D,20091223,0.81,0.85,0.81,0.81,28411 PPA,D,20091223,14.99,15.28,14.85,15,4492 PPC,D,20091223,13.7,13.85,13.6,13.8,407338 PRAXC,D,20091223,0,0,0,0.59,0 PRAXP,D,20091223,0,0,0,0.54,0 PRD,D,20091223,0.26,0.27,0.25,0.25,25100 PRESD,D,20091223,0,0,0,7.72,0 PRO,D,20091223,1.84,1.85,1.78,1.79,95890 PROF,D,20091223,0.9,0.93,0.87,0.91,29900 PROFK,D,20091223,0,0,0,0.42,0 PSYST,D,20091223,0,0,0,0.28,0 QUAL,D,20091223,0,0,0,0.26,0 QUEST,D,20091223,1.4,1.4,1.35,1.36,1192 REV,D,20091223,0.96,0.96,0.93,0.94,521 RIDE,D,20091223,0,0,0,0.31,0 RILK,D,20091223,3.5,3.52,3.49,3.51,2550 SANYO,D,20091223,0.26,0.27,0.26,0.27,1066 SAR,D,20091223,4.7,4.76,4.65,4.65,2278 SATOK,D,20091223,0.41,0.42,0.4,0.42,43594 SCIENS,D,20091223,0.65,0.66,0.63,0.65,712310 SELMK,D,20091223,0.63,0.65,0.63,0.65,60747 SELO,D,20091223,0.6,0.63,0.58,0.58,30400 SFA,D,20091223,1.28,1.28,1.24,1.27,523 SIDE,D,20091223,4.69,4.7,4.47,4.5,67316 SIDMA,D,20091223,1.64,1.64,1.64,1.64,50 SOLK,D,20091223,1.39,1.39,1.36,1.38,15959 SPACE,D,20091223,0.47,0.51,0.45,0.5,6481 SPID,D,20091223,0.29,0.29,0.29,0.29,1000 SPIR,D,20091223,0.63,0.63,0.63,0.63,10 SPRDER,D,20091223,1.16,1.19,1.15,1.16,104793 TATT,D,20091223,1.7,1.74,1.67,1.68,39628 TEGO,D,20091223,0.5,0.5,0.5,0.5,50 TEKDO,D,20091223,0.39,0.39,0.38,0.38,883 TELET,D,20091223,3.8,3.8,3.8,3.8,326 TELL,D,20091223,45.1,45.78,44.84,45.45,2705 TEMP,D,20091223,4.4,4.44,4.35,4.39,21585 TENERGY,D,20091223,6.45,6.48,6.37,6.48,37605 TEXT,D,20091223,0.12,0.12,0.12,0.12,1000 TGEN,D,20091223,0.81,0.82,0.78,0.79,643642 TITK,D,20091223,20.3,20.49,19.98,19.98,35923 TITP,D,20091223,13.9,13.9,13.9,13.9,30 TPEIR,D,20091223,8.37,8.4,8.2,8.2,505082 TRASTOR,D,20091223,1.49,1.49,1.29,1.32,2322 TSOUK,D,20091223,0,0,0,0.17,0 TT,D,20091223,4.64,4.66,4.44,4.44,352679 UTEX,D,20091223,0.07,0.07,0.06,0.07,28426 VARDA,D,20091223,0.66,0.66,0.63,0.65,125 VARG,D,20091223,0,0,0,0.87,0 VARNH,D,20091223,0.15,0.15,0.15,0.15,390 VELL,D,20091223,0.7,0.71,0.67,0.7,55301 VIS,D,20091223,1.5,1.67,1.5,1.67,100 VIVART,D,20091223,23.4,23.4,22.3,22.47,793 VIVER,D,20091223,0.78,0.78,0.78,0.78,118 VOSYS,D,20091223,1.73,1.73,1.73,1.73,2 VOVOS,D,20091223,4.4,4.4,4.23,4.25,137291 XAKO,D,20091223,1.38,1.4,1.36,1.36,6926 XYLEK,D,20091223,0,0,0,0.58,0 XYLEP,D,20091223,0.7,0.7,0.7,0.7,4 YALCO,D,20091223,0.53,0.53,0.53,0.53,10 ZAMP,D,20091223,0,0,0,12.3,0 ZENON,D,20091223,1.44,1.44,1.44,1.44,100 GD,D,20091223,2232.17,2247.23,2207.37,2207.94,15403273 FTSE,D,20091223,1149.21,1159.55,1135.93,1136.1,0 FTSEA,D,20091223,2560.32,2608.99,2560.13,2560.5,0 FTSEM,D,20091223,2569.69,2587.6,2557.01,2559.64,0 FTSES,D,20091223,419.71,421.74,415.81,415.81,0 DAS,D,20091223,1652.79,1684.32,1633.92,1633.92,0 DTX,D,20091223,1235.5,1268.88,1206.35,1228.55,0 FTSEI,D,20091223,2995.7,3053.61,2995.7,2996.38,0 DBP,D,20091223,3372.13,3419.27,3350.63,3371.72,0 DEM,D,20091223,3143.9,3175.68,3106.54,3122.88,0 DKY,D,20091223,3380.53,3445.37,3367.19,3367.48,0 DME,D,20091223,3100.35,3182,3100.35,3115.08,0 DPA,D,20091223,3182.09,3184.61,3112.69,3155.47,0 DPO,D,20091223,3758.93,3830.86,3758.93,3812.1,0 DPY,D,20091223,2969.94,3016.23,2922.61,2926.34,0 DTA,D,20091223,2778.97,2805.98,2752.47,2752.47,0 DTL,D,20091223,2851.66,2873.68,2821.38,2857.17,0 DTR,D,20091223,2684.63,2763.12,2684.58,2693.27,0 DTP,D,20091223,6034.38,6082.24,5773.92,5773.92,0 DYG,D,20091223,4416.76,4481.98,4336.41,4336.41,0 DKO,D,20091223,4028.06,4060.17,4004.44,4051.36,0 DXM,D,20091223,7568.14,7750,7551.85,7657.33,0 DTY,D,20091223,3876.27,3964.53,3876.27,3913.55,0 DYKT,D,20091223,0,0,0,0,0