,,,,,,, AAAK,D,20091228,0,0,0,13.2,0 AAAP,D,20091228,0,0,0,10.9,0 AEGEK,D,20091228,1.45,1.49,1.32,1.42,55693 AEGN,D,20091228,3.34,3.37,3.3,3.31,2833 AGRAS,D,20091228,1.43,1.49,1.43,1.48,4454 AGRI,D,20091228,1.21,1.23,1.16,1.21,5468 AIOLC,D,20091228,1.79,1.8,1.78,1.79,220 AKRIT,D,20091228,0.71,0.71,0.71,0.71,50 ALAPIS,D,20091228,0.48,0.49,0.47,0.48,2126821 ALCO,D,20091228,0.45,0.45,0.43,0.44,6093 ALKA,D,20091228,2.84,2.84,2.84,2.84,150 ALMY,D,20091228,0.95,0.95,0.95,0.95,10 ALPHA,D,20091228,8.46,8.47,8.36,8.4,478584 ALSIN,D,20091228,0.86,0.86,0.84,0.84,52 ALTEC,D,20091228,0.19,0.19,0.18,0.19,158532 ALTER,D,20091228,2.18,2.18,2.17,2.17,146 ANDRO,D,20091228,1.32,1.34,1.32,1.34,5429 ANEK,D,20091228,0.65,0.67,0.65,0.65,60586 ANEP,D,20091228,0,0,0,2.31,0 ANEPO,D,20091228,1.4,1.4,1.4,1.4,50 ARBA,D,20091228,4.76,4.76,4.69,4.7,2492 ASCO,D,20091228,0.73,0.74,0.73,0.74,3500 ASPT,D,20091228,0.88,0.88,0.85,0.85,11921 ASTAK,D,20091228,7.45,7.45,7.43,7.45,2560 ASTIR,D,20091228,3.47,3.49,3.44,3.46,3860 ATE,D,20091228,1.95,2,1.94,1.94,379380 ATEK,D,20091228,1.59,1.62,1.59,1.61,150 ATERM,D,20091228,0.15,0.17,0.15,0.16,3025 ATHINA,D,20091228,0.59,0.6,0.59,0.59,701 ATLA,D,20091228,0.84,0.87,0.81,0.87,750 ATTICA,D,20091228,1.8,1.8,1.75,1.8,13913 ATTIK,D,20091228,0.41,0.41,0.4,0.41,62440 AVAX,D,20091228,2.87,2.92,2.87,2.88,2150 AVE,D,20091228,0.75,0.78,0.74,0.78,11369 AXON,D,20091228,0.67,0.7,0.67,0.68,26400 BALK,D,20091228,0.92,0.92,0.92,0.92,75 BASIK,D,20091228,0,0,0,36.04,0 BELA,D,20091228,8.25,8.57,8.24,8.5,39182 BIOKA,D,20091228,0.9,0.93,0.9,0.93,420 BIOSK,D,20091228,0.2,0.21,0.2,0.21,19467 BIOT,D,20091228,0.24,0.24,0.23,0.24,30391 BIOX,D,20091228,3.98,4.05,3.92,3.97,20414 BOC,D,20091228,4.93,4.97,4.84,4.88,384178 BOX,D,20091228,1.48,1.48,1.47,1.47,200 BYTE,D,20091228,0.85,0.85,0.83,0.83,451 CENTR,D,20091228,0.84,0.9,0.84,0.89,96727 COMP,D,20091228,0.11,0.11,0.11,0.11,6750 CPI,D,20091228,0.32,0.35,0.32,0.35,28200 CRETA,D,20091228,7,7.2,7,7.19,2540 CYCL,D,20091228,0.74,0.78,0.7,0.74,8309 DAIOS,D,20091228,6.5,6.9,6.5,6.9,1053 DIAS,D,20091228,0.64,0.64,0.63,0.63,18488 DIFF,D,20091228,1.39,1.43,1.39,1.43,1000 DION,D,20091228,0.43,0.44,0.42,0.42,70844 DOL,D,20091228,1.95,1.97,1.9,1.9,8973 DOMIK,D,20091228,1.41,1.41,1.38,1.4,1210 DROME,D,20091228,0.52,0.52,0.49,0.51,19725 DROUK,D,20091228,0,0,0,0.61,0 DUR,D,20091228,0,0,0,1.15,0 EDRA,D,20091228,0.2,0.2,0.19,0.19,7650 EDRIP,D,20091228,0.7,0.72,0.69,0.71,6870 EEEK,D,20091228,16.15,16.22,15.9,16,62643 EGNAK,D,20091228,1.92,1.95,1.92,1.93,1411 EKTER,D,20091228,0.68,0.68,0.68,0.68,3 ELATH,D,20091228,2.64,2.64,2.5,2.57,7319 ELBA,D,20091228,1.69,1.69,1.69,1.69,600 ELBE,D,20091228,0.99,0.99,0.99,0.99,20 ELBI,D,20091228,0.57,0.57,0.57,0.57,5000 ELBIO,D,20091228,0,0,0,3.9,0 ELCAN,D,20091228,0,0,0,8.28,0 ELFIK,D,20091228,0.54,0.54,0.54,0.54,275 ELFIS,D,20091228,0.12,0.13,0.12,0.13,8980 ELGEK,D,20091228,0.75,0.76,0.75,0.76,500 ELIN,D,20091228,2.21,2.21,2.15,2.18,1292 ELINE,D,20091228,0,0,0,1.18,0 ELKA,D,20091228,1.35,1.38,1.32,1.32,1026 ELLAKTOR,D,20091228,5.16,5.2,5.07,5.07,14873 ELME,D,20091228,0,0,0,1.58,0 ELPE,D,20091228,8.08,8.2,8.08,8.1,65897 ELSTR,D,20091228,0.56,0.56,0.54,0.54,7909 ELTON,D,20091228,0.64,0.64,0.59,0.61,4551 ELTRK,D,20091228,2.78,2.78,2.78,2.78,330 ELYF,D,20091228,0.35,0.35,0.35,0.35,1250 EMDKO,D,20091228,0,0,0,0.09,0 EMDPO,D,20091228,0,0,0,0.14,0 EPIL,D,20091228,0.39,0.41,0.39,0.41,6168 ETE,D,20091228,18.58,18.84,18.38,18.42,1162760 ETEM,D,20091228,0.64,0.69,0.64,0.69,610 EUBRK,D,20091228,1.35,1.4,1.34,1.4,1500 EUPIC,D,20091228,0.59,0.59,0.59,0.59,10 EUPRO,D,20091228,8.09,8.16,8.07,8.14,10869 EUROB,D,20091228,8,8.17,7.97,8,279916 EUROC,D,20091228,2.74,2.81,2.74,2.79,48982 EUROM,D,20091228,5,5,5,5,1030 EUROS,D,20091228,0.14,0.15,0.14,0.15,13599 EVROF,D,20091228,0.74,0.76,0.69,0.75,8770 EXAE,D,20091228,7.32,7.32,7.22,7.24,68947 EYAPS,D,20091228,4.9,4.96,4.82,4.82,2940 EYDAP,D,20091228,5.64,5.7,5.55,5.6,7003 FGE,D,20091228,1.29,1.29,1.29,1.29,73 FIDO,D,20091228,0.43,0.43,0.43,0.43,50 FIER,D,20091228,0.22,0.22,0.2,0.22,4505 FLEXO,D,20091228,7.8,7.8,7.8,7.8,200 FOLLI,D,20091228,13.3,13.4,12.9,12.9,56117 FORTH,D,20091228,1.16,1.16,1.1,1.1,80996 FOYRK,D,20091228,9.06,9.3,9.05,9.1,21829 FRIGO,D,20091228,7.38,7.49,7.38,7.43,2060 GEBKA,D,20091228,0.37,0.37,0.37,0.37,24560 GEKTERNA,D,20091228,5.99,6.07,5.85,6.07,76695 GMF,D,20091228,0.4,0.4,0.4,0.4,1500 HAIDE,D,20091228,1,1.03,1,1.03,2989 HATZK,D,20091228,0.39,0.4,0.38,0.39,71060 HDF,D,20091228,6.07,6.15,6.07,6.09,12667 HKRAN,D,20091228,0.48,0.48,0.48,0.48,500 HOL,D,20091228,1.2,1.2,1.19,1.2,540 HRAK,D,20091228,5.58,5.6,5.58,5.58,1541 HSI,D,20091228,1.19,1.19,1.14,1.14,720 HTO,D,20091228,10.44,10.48,10.21,10.31,184127 HYGEIA,D,20091228,1.72,1.73,1.68,1.7,16248 IASO,D,20091228,3.53,3.54,3.5,3.52,23890 IATR,D,20091228,1.34,1.34,1.32,1.32,2389 IDER,D,20091228,0.92,0.92,0.92,0.92,1 IKONA,D,20091228,0,0,0,0.14,0 IKTIN,D,20091228,0.66,0.69,0.65,0.68,19244 ILYDA,D,20091228,0.67,0.69,0.66,0.69,87110 IMPE,D,20091228,0.62,0.62,0.59,0.6,11000 INFO,D,20091228,0,0,0,0.37,0 INKAT,D,20091228,0.75,0.75,0.72,0.73,7669 INLOT,D,20091228,4.04,4.04,3.93,3.97,39068 INTEK,D,20091228,0.88,0.89,0.8,0.87,1633 INTEP,D,20091228,0,0,0,8.26,0 INTERFISH,D,20091228,0.28,0.28,0.28,0.28,600 INTET,D,20091228,0.76,0.82,0.76,0.78,2000 INTRK,D,20091228,1.23,1.27,1.2,1.2,69479 IOKA,D,20091228,0,0,0,13.64,0 IPPOK,D,20091228,0,0,0,0.27,0 KAMP,D,20091228,1.14,1.24,1.14,1.22,5004 KANAK,D,20091228,1.47,1.47,1.47,1.47,10 KARD,D,20091228,0.4,0.42,0.4,0.41,39315 KARE,D,20091228,0,0,0,60.3,0 KARTZ,D,20091228,1.27,1.35,1.27,1.31,1050 KATHI,D,20091228,4.9,4.9,4.9,4.9,100 KEKR,D,20091228,3.42,3.42,3.4,3.41,300 KEPEN,D,20091228,0,0,0,0.85,0 KERAL,D,20091228,0,0,0,0.71,0 KLEM,D,20091228,2.28,2.28,2.16,2.27,231 KLM,D,20091228,2.45,2.6,2.45,2.56,3418 KLONK,D,20091228,0,0,0,0.09,0 KLONP,D,20091228,0,0,0,0.08,0 KMOL,D,20091228,0.92,0.94,0.85,0.89,5896 KORDE,D,20091228,0.4,0.4,0.38,0.39,8236 KORRES,D,20091228,6.9,6.99,6.71,6.77,280 KOUM,D,20091228,0.34,0.34,0.34,0.34,1000 KREKA,D,20091228,0.76,0.77,0.75,0.76,2800 KRI,D,20091228,1.28,1.37,1.28,1.37,2600 KTILA,D,20091228,0.7,0.72,0.68,0.7,20556 KYLO,D,20091228,1.98,1.98,1.98,1.98,501 KYRI,D,20091228,0.46,0.47,0.46,0.47,150 KYRM,D,20091228,0.82,0.83,0.8,0.81,2121 KYSA,D,20091228,0,0,0,3.75,0 LAMDA,D,20091228,7.5,7.5,7.5,7.5,144 LAMPS,D,20091228,20.3,20.75,20.01,20.21,631 LANAC,D,20091228,0.64,0.64,0.64,0.64,996 LAVI,D,20091228,1.04,1.04,1,1,21631 LEBEK,D,20091228,0.64,0.64,0.64,0.64,1638 LEBEP,D,20091228,0,0,0,0.61,0 LIBE,D,20091228,0,0,0,0.34,0 LIVAN,D,20091228,0.53,0.53,0.5,0.51,10250 LOGISMOS,D,20091228,0,0,0,0.38,0 LYK,D,20091228,0,0,0,1.34,0 MAIK,D,20091228,0.3,0.3,0.29,0.3,10225 MARAC,D,20091228,0.38,0.39,0.38,0.38,900 MARFB,D,20091228,2.36,2.36,2.32,2.32,853329 MATHIO,D,20091228,0.76,0.76,0.73,0.75,2454 MEDIC,D,20091228,0,0,0,3.64,0 MERKO,D,20091228,3.95,3.95,3.95,3.95,63 METKK,D,20091228,9.27,9.49,9.26,9.41,9842 MEVA,D,20091228,1.12,1.12,1.12,1.12,2 MHXAK,D,20091228,1.28,1.31,1.16,1.16,404319 MHXAP,D,20091228,0.98,1,0.9,0.9,82134 MIG,D,20091228,2.04,2.06,1.98,1.98,481265 MIGRE,D,20091228,4.01,4.03,4.01,4.03,1360 MIN,D,20091228,1.43,1.47,1.35,1.46,2052 MINOA,D,20091228,3.29,3.56,3.29,3.43,42323 MLS,D,20091228,2.11,2.14,2.1,2.12,43436 MOCHL,D,20091228,0.19,0.2,0.19,0.2,2000 MODA,D,20091228,0.6,0.6,0.59,0.59,1505 MOH,D,20091228,10.29,10.4,10.29,10.4,8473 MOTO,D,20091228,1.79,1.79,1.67,1.74,1933 MOYZK,D,20091228,0,0,0,0.43,0 MPENK,D,20091228,3.04,3.19,3.04,3.19,980 MPITR,D,20091228,0.9,0.9,0.9,0.9,320 MPK,D,20091228,0.24,0.25,0.24,0.25,950 MPP,D,20091228,0,0,0,0.31,0 MYTIL,D,20091228,5.1,5.12,4.99,4.99,78906 NAFT,D,20091228,0.62,0.64,0.62,0.63,3750 NAKAS,D,20091228,1.59,1.59,1.59,1.59,60 NAYP,D,20091228,0.37,0.37,0.37,0.37,500 NEORS,D,20091228,0.82,0.85,0.82,0.84,1481740 NEWS,D,20091228,0.64,0.65,0.64,0.64,5350 NIKAS,D,20091228,0,0,0,1.43,0 NIR,D,20091228,0.61,0.61,0.59,0.59,124156 NUTRIART,D,20091228,0,0,0,0.46,0 OLKAT,D,20091228,0,0,0,1.54,0 OLTH,D,20091228,15.04,15.04,15.04,15.04,300 OLYMP,D,20091228,0.43,0.46,0.43,0.44,140650 OPAP,D,20091228,15.11,15.49,15.11,15.43,174486 OTOEL,D,20091228,1.94,1.97,1.94,1.95,4680 PAIR,D,20091228,0.55,0.56,0.55,0.56,211 PARN,D,20091228,1.32,1.32,1.29,1.31,10790 PASAL,D,20091228,1.29,1.29,1.29,1.29,110 PEGAS,D,20091228,2.76,2.78,2.75,2.78,6940 PERS,D,20091228,0,0,0,0.69,0 PETRO,D,20091228,3.36,3.53,3.36,3.53,432 PETZK,D,20091228,0.44,0.44,0.4,0.43,26537 PLAIS,D,20091228,4.96,4.98,4.9,4.9,522 PLAKR,D,20091228,3.69,3.69,3.69,3.69,371 PLAS,D,20091228,0.12,0.12,0.12,0.12,16600 PLAT,D,20091228,0.82,0.82,0.82,0.82,6161 PPA,D,20091228,15,15.1,14.8,14.82,1395 PPC,D,20091228,13.8,13.87,13.41,13.41,77856 PRAXC,D,20091228,0,0,0,0.59,0 PRAXP,D,20091228,0,0,0,0.54,0 PRD,D,20091228,0.25,0.25,0.24,0.24,13200 PRESD,D,20091228,0,0,0,7.72,0 PRO,D,20091228,1.82,1.82,1.78,1.79,78486 PROF,D,20091228,0.91,0.91,0.89,0.9,3970 PROFK,D,20091228,0,0,0,0.42,0 PSYST,D,20091228,0,0,0,0.28,0 QUAL,D,20091228,0,0,0,0.26,0 QUEST,D,20091228,1.35,1.4,1.35,1.4,10000 REV,D,20091228,0.94,0.98,0.94,0.94,5800 RIDE,D,20091228,0.29,0.32,0.29,0.31,1400 RILK,D,20091228,3.4,3.5,3.39,3.46,635 SANYO,D,20091228,0.27,0.27,0.27,0.27,1 SAR,D,20091228,4.65,4.65,4.65,4.65,10 SATOK,D,20091228,0.41,0.41,0.4,0.41,45833 SCIENS,D,20091228,0.65,0.65,0.63,0.63,10330 SELMK,D,20091228,0.66,0.66,0.62,0.64,23310 SELO,D,20091228,0.61,0.61,0.6,0.6,1060 SFA,D,20091228,1.28,1.28,1.27,1.28,1514 SIDE,D,20091228,4.5,4.52,4.47,4.47,34991 SIDMA,D,20091228,1.66,1.66,1.59,1.6,360 SOLK,D,20091228,1.38,1.41,1.38,1.39,15970 SPACE,D,20091228,0.46,0.5,0.46,0.5,530 SPID,D,20091228,0,0,0,0.29,0 SPIR,D,20091228,0.61,0.65,0.57,0.6,5600 SPRDER,D,20091228,1.15,1.22,1.15,1.18,29461 TATT,D,20091228,1.72,1.73,1.69,1.7,33279 TEGO,D,20091228,0.5,0.5,0.5,0.5,12470 TEKDO,D,20091228,0.39,0.39,0.38,0.38,2860 TELET,D,20091228,0,0,0,3.8,0 TELL,D,20091228,45.79,46.29,45,46.11,4204 TEMP,D,20091228,4.36,4.41,4.35,4.37,235801 TENERGY,D,20091228,6.67,6.67,6.39,6.64,44506 TEXT,D,20091228,0,0,0,0.12,0 TGEN,D,20091228,0.79,0.8,0.77,0.77,288323 TITK,D,20091228,19.98,20.68,19.98,20.05,17435 TITP,D,20091228,0,0,0,13.9,0 TPEIR,D,20091228,8.45,8.48,8.2,8.2,201796 TRASTOR,D,20091228,1.27,1.3,1.27,1.28,16185 TSOUK,D,20091228,0.17,0.18,0.16,0.16,2450 TT,D,20091228,4.52,4.56,4.47,4.47,142886 UTEX,D,20091228,0.06,0.07,0.06,0.06,46451 VARDA,D,20091228,0.66,0.67,0.66,0.67,380 VARG,D,20091228,0,0,0,0.87,0 VARNH,D,20091228,0,0,0,0.15,0 VELL,D,20091228,0.68,0.7,0.68,0.7,9500 VIS,D,20091228,1.6,1.79,1.6,1.79,1800 VIVART,D,20091228,22.6,22.6,22.5,22.55,350 VIVER,D,20091228,0.8,0.8,0.8,0.8,5 VOSYS,D,20091228,1.8,1.8,1.8,1.8,2 VOVOS,D,20091228,4.25,4.33,4.18,4.24,71323 XAKO,D,20091228,1.36,1.41,1.36,1.4,3660 XYLEK,D,20091228,0.59,0.59,0.59,0.59,10 XYLEP,D,20091228,0.63,0.63,0.63,0.63,230 YALCO,D,20091228,0.54,0.54,0.49,0.5,4708 ZAMP,D,20091228,12.79,13.52,12.79,13.37,2038 ZENON,D,20091228,0,0,0,1.44,0 GD,D,20091228,2213.71,2236.16,2207.95,2208.34,0 FTSE,D,20091228,1140.35,1153.56,1136.26,1136.26,0 FTSEA,D,20091228,2568.8,2597.39,2561.54,2561.97,0 FTSEM,D,20091228,2559.76,2584.93,2559.76,2568.98,0 FTSES,D,20091228,416.66,418.5,415.33,416.69,0 DAS,D,20091228,1633.92,1684.41,1633.92,1678.12,0 DTX,D,20091228,1224.08,1250.87,1204.18,1204.18,0 FTSEI,D,20091228,3006.25,3040.05,2997.5,2997.99,0 DBP,D,20091228,3371.72,3400.64,3353.01,3363.77,0 DEM,D,20091228,3122.88,3194.46,3122.88,3156.66,0 DKY,D,20091228,3368.99,3430.7,3356.11,3362.11,0 DME,D,20091228,3115.08,3131.67,3065.71,3065.71,0 DPA,D,20091228,3113.88,3146.02,3113.88,3129.78,0 DPO,D,20091228,3812.1,3883.21,3810.86,3856.83,0 DPY,D,20091228,2926.34,2962.64,2918.75,2918.75,0 DTA,D,20091228,2752.47,2815.83,2752.47,2803.11,0 DTL,D,20091228,2873.68,2884.69,2826.89,2837.9,0 DTR,D,20091228,2705.93,2746.33,2698.11,2698.11,0 DTP,D,20091228,5859.38,5878.36,5770.76,5806.76,0 DYG,D,20091228,4336.41,4429.44,4279.96,4343.66,0 DKO,D,20091228,4051.36,4083.6,3973.8,3973.8,0 DXM,D,20091228,7689.03,7847.12,7640.96,7756.72,0 DTY,D,20091228,3913.55,3957.19,3827.61,3830.08,0 DYKT,D,20091228,0,0,0,0,0