,,,,,,, AAAK,D,20091229,0,0,0,13.2,0 AAAP,D,20091229,0,0,0,10.9,0 AEGEK,D,20091229,1.38,1.49,1.35,1.46,54429 AEGN,D,20091229,3.27,3.46,3.27,3.44,8903 AGRAS,D,20091229,1.42,1.48,1.42,1.47,1276 AGRI,D,20091229,1.21,1.21,1.18,1.19,400 AIOLC,D,20091229,1.79,1.95,1.75,1.93,2710 AKRIT,D,20091229,0.71,0.73,0.71,0.73,860 ALAPIS,D,20091229,0.48,0.5,0.48,0.49,3207076 ALCO,D,20091229,0.42,0.44,0.41,0.43,14055 ALKA,D,20091229,0,0,0,2.84,0 ALMY,D,20091229,0.95,0.95,0.95,0.95,50 ALPHA,D,20091229,8.4,8.43,8.22,8.31,469677 ALSIN,D,20091229,0.86,0.86,0.86,0.86,40 ALTEC,D,20091229,0.18,0.19,0.17,0.18,43826 ALTER,D,20091229,2.06,2.06,2.06,2.06,291 ANDRO,D,20091229,1.22,1.4,1.22,1.4,2714 ANEK,D,20091229,0.65,0.66,0.63,0.65,42452 ANEP,D,20091229,0,0,0,2.31,0 ANEPO,D,20091229,1.4,1.4,1.4,1.4,1833 ARBA,D,20091229,0,0,0,4.7,0 ASCO,D,20091229,0.75,0.75,0.74,0.74,1880 ASPT,D,20091229,0.84,0.86,0.83,0.84,15130 ASTAK,D,20091229,0,0,0,7.45,0 ASTIR,D,20091229,3.46,3.5,3.45,3.48,5868 ATE,D,20091229,1.93,1.96,1.89,1.89,394485 ATEK,D,20091229,0,0,0,1.61,0 ATERM,D,20091229,0.15,0.15,0.15,0.15,3333 ATHINA,D,20091229,0.63,0.63,0.58,0.59,2140 ATLA,D,20091229,0.89,0.9,0.87,0.88,171 ATTICA,D,20091229,1.8,1.8,1.8,1.8,2715 ATTIK,D,20091229,0.4,0.4,0.39,0.4,59442 AVAX,D,20091229,2.88,2.88,2.85,2.86,30058 AVE,D,20091229,0.78,0.8,0.76,0.8,13218 AXON,D,20091229,0.67,0.67,0.67,0.67,12419 BALK,D,20091229,0.9,0.91,0.89,0.9,7050 BASIK,D,20091229,0,0,0,36.04,0 BELA,D,20091229,8.55,8.64,8.41,8.6,88638 BIOKA,D,20091229,0.9,0.9,0.9,0.9,1500 BIOSK,D,20091229,0.2,0.2,0.19,0.19,94600 BIOT,D,20091229,0.24,0.24,0.24,0.24,394100 BIOX,D,20091229,4.02,4.02,3.9,3.9,37554 BOC,D,20091229,4.9,4.95,4.84,4.95,564440 BOX,D,20091229,0,0,0,1.47,0 BYTE,D,20091229,0.81,0.83,0.81,0.83,80 CENTR,D,20091229,0.89,0.91,0.88,0.89,20884 COMP,D,20091229,0.11,0.11,0.11,0.11,18183 CPI,D,20091229,0.35,0.38,0.35,0.37,7950 CRETA,D,20091229,7.19,7.38,7.05,7.18,2900 CYCL,D,20091229,0.71,0.74,0.7,0.73,5390 DAIOS,D,20091229,0,0,0,6.9,0 DIAS,D,20091229,0.63,0.64,0.63,0.63,25250 DIFF,D,20091229,0,0,0,1.43,0 DION,D,20091229,0.43,0.43,0.41,0.42,75486 DOL,D,20091229,1.9,1.93,1.9,1.9,4477 DOMIK,D,20091229,1.37,1.46,1.37,1.46,19361 DROME,D,20091229,0.49,0.52,0.46,0.5,66845 DROUK,D,20091229,0.61,0.62,0.61,0.62,1330 DUR,D,20091229,0,0,0,1.15,0 EDRA,D,20091229,0.19,0.2,0.19,0.19,1600 EDRIP,D,20091229,0.73,0.73,0.7,0.7,4455 EEEK,D,20091229,15.9,16.16,15.9,16.16,139745 EGNAK,D,20091229,1.76,1.85,1.76,1.81,592 EKTER,D,20091229,0,0,0,0.68,0 ELATH,D,20091229,2.59,2.6,2.48,2.55,6830 ELBA,D,20091229,1.65,1.65,1.61,1.63,32224 ELBE,D,20091229,1.08,1.08,0.93,0.99,420 ELBI,D,20091229,0.61,0.61,0.61,0.61,2000 ELBIO,D,20091229,0,0,0,3.9,0 ELCAN,D,20091229,0,0,0,8.28,0 ELFIK,D,20091229,0.57,0.57,0.57,0.57,8 ELFIS,D,20091229,0.13,0.13,0.12,0.12,30315 ELGEK,D,20091229,0.73,0.78,0.73,0.77,2879 ELIN,D,20091229,2.24,2.24,2.15,2.2,1116 ELINE,D,20091229,0,0,0,1.18,0 ELKA,D,20091229,1.39,1.39,1.32,1.32,370 ELLAKTOR,D,20091229,5.13,5.16,5,5,23701 ELME,D,20091229,1.43,1.43,1.43,1.43,1530 ELPE,D,20091229,8.1,8.1,7.77,7.77,102583 ELSTR,D,20091229,0.57,0.57,0.53,0.53,29777 ELTON,D,20091229,0.61,0.61,0.58,0.6,15362 ELTRK,D,20091229,2.78,2.78,2.78,2.78,201 ELYF,D,20091229,0.34,0.34,0.34,0.34,200 EMDKO,D,20091229,0.1,0.1,0.1,0.1,10 EMDPO,D,20091229,0,0,0,0.14,0 EPIL,D,20091229,0.38,0.4,0.37,0.4,11100 ETE,D,20091229,18.42,18.5,18.04,18.1,992242 ETEM,D,20091229,0.66,0.68,0.66,0.66,6473 EUBRK,D,20091229,1.45,1.45,1.26,1.42,1202 EUPIC,D,20091229,0,0,0,0.59,0 EUPRO,D,20091229,8.2,8.27,8.1,8.26,54846 EUROB,D,20091229,7.95,7.95,7.8,7.8,374404 EUROC,D,20091229,2.79,2.89,2.77,2.88,41662 EUROM,D,20091229,4.88,4.88,4.86,4.86,200 EUROS,D,20091229,0.14,0.14,0.14,0.14,4759 EVROF,D,20091229,0.78,0.79,0.76,0.76,8058 EXAE,D,20091229,7.24,7.35,7.16,7.25,145445 EYAPS,D,20091229,4.82,4.9,4.8,4.88,3750 EYDAP,D,20091229,5.53,5.59,5.52,5.52,3584 FGE,D,20091229,0,0,0,1.29,0 FIDO,D,20091229,0.41,0.41,0.41,0.41,50 FIER,D,20091229,0,0,0,0.22,0 FLEXO,D,20091229,7.81,7.82,7.81,7.82,230 FOLLI,D,20091229,12.9,12.9,12.6,12.79,20402 FORTH,D,20091229,1.1,1.13,1.08,1.12,130132 FOYRK,D,20091229,9.09,9.6,9.09,9.15,12730 FRIGO,D,20091229,7.3,7.41,7.3,7.34,598 GEBKA,D,20091229,0.37,0.37,0.36,0.37,26510 GEKTERNA,D,20091229,6.1,6.12,5.95,5.98,79052 GMF,D,20091229,0.39,0.4,0.39,0.4,1750 HAIDE,D,20091229,1,1.04,1,1,491 HATZK,D,20091229,0.38,0.39,0.37,0.38,28134 HDF,D,20091229,6.09,6.1,6.07,6.08,3300 HKRAN,D,20091229,0,0,0,0.48,0 HOL,D,20091229,1.2,1.2,1.2,1.2,554 HRAK,D,20091229,0,0,0,5.58,0 HSI,D,20091229,1.19,1.19,1.13,1.13,919 HTO,D,20091229,10.37,10.4,10.22,10.37,268928 HYGEIA,D,20091229,1.7,1.7,1.67,1.68,40240 IASO,D,20091229,3.51,3.59,3.5,3.59,2080 IATR,D,20091229,1.3,1.32,1.3,1.31,1449 IDER,D,20091229,0.88,0.89,0.88,0.89,912 IKONA,D,20091229,0.13,0.15,0.13,0.14,36810 IKTIN,D,20091229,0.66,0.74,0.66,0.73,5270 ILYDA,D,20091229,0.67,0.68,0.67,0.68,7073 IMPE,D,20091229,0.6,0.6,0.59,0.6,11300 INFO,D,20091229,0.36,0.36,0.36,0.36,30 INKAT,D,20091229,0.73,0.73,0.71,0.72,13464 INLOT,D,20091229,3.99,4.1,3.94,4.1,178819 INTEK,D,20091229,0.88,0.89,0.82,0.88,58 INTEP,D,20091229,0,0,0,8.26,0 INTERFISH,D,20091229,0,0,0,0.28,0 INTET,D,20091229,0.79,0.81,0.79,0.81,310 INTRK,D,20091229,1.23,1.23,1.19,1.2,100165 IOKA,D,20091229,0,0,0,13.64,0 IPPOK,D,20091229,0,0,0,0.27,0 KAMP,D,20091229,1.22,1.24,1.22,1.24,80 KANAK,D,20091229,1.46,1.46,1.45,1.45,491 KARD,D,20091229,0.4,0.4,0.39,0.4,39620 KARE,D,20091229,63.95,63.95,63.9,63.95,60 KARTZ,D,20091229,1.34,1.34,1.25,1.31,261 KATHI,D,20091229,4.87,5,4.87,5,970 KEKR,D,20091229,3.6,3.6,3.59,3.59,182 KEPEN,D,20091229,0,0,0,0.85,0 KERAL,D,20091229,0.74,0.74,0.74,0.74,1 KLEM,D,20091229,2.27,2.27,2.27,2.27,630 KLM,D,20091229,2.5,2.6,2.45,2.52,2991 KLONK,D,20091229,0.09,0.09,0.09,0.09,1500 KLONP,D,20091229,0,0,0,0.08,0 KMOL,D,20091229,0.86,0.89,0.83,0.86,6055 KORDE,D,20091229,0.37,0.4,0.37,0.4,536 KORRES,D,20091229,0,0,0,6.77,0 KOUM,D,20091229,0.34,0.37,0.34,0.36,10000 KREKA,D,20091229,0.75,0.78,0.75,0.77,7454 KRI,D,20091229,1.32,1.35,1.25,1.26,11320 KTILA,D,20091229,0.72,0.72,0.72,0.72,1278 KYLO,D,20091229,1.98,1.98,1.98,1.98,50 KYRI,D,20091229,0.47,0.48,0.47,0.48,300 KYRM,D,20091229,0.86,0.89,0.84,0.84,3320 KYSA,D,20091229,0,0,0,3.75,0 LAMDA,D,20091229,7.51,7.64,7.05,7.05,15822 LAMPS,D,20091229,20.21,20.8,20.1,20.26,500 LANAC,D,20091229,0.67,0.7,0.67,0.7,4001 LAVI,D,20091229,1.01,1.02,0.99,1,25093 LEBEK,D,20091229,0.64,0.64,0.64,0.64,30 LEBEP,D,20091229,0,0,0,0.61,0 LIBE,D,20091229,0,0,0,0.34,0 LIVAN,D,20091229,0.5,0.5,0.49,0.5,4600 LOGISMOS,D,20091229,0.38,0.38,0.38,0.38,2500 LYK,D,20091229,1.39,1.39,1.39,1.39,2000 MAIK,D,20091229,0.28,0.3,0.28,0.28,10165 MARAC,D,20091229,0.36,0.39,0.36,0.38,1085 MARFB,D,20091229,2.33,2.34,2.27,2.28,1235469 MATHIO,D,20091229,0.75,0.75,0.72,0.73,222 MEDIC,D,20091229,3.69,3.69,3.69,3.69,2 MERKO,D,20091229,3.95,4.2,3.95,3.95,3810 METKK,D,20091229,9.41,9.45,9.26,9.38,37412 MEVA,D,20091229,1.15,1.23,1.15,1.23,111 MHXAK,D,20091229,1.16,1.18,1.11,1.16,466788 MHXAP,D,20091229,0.89,0.92,0.88,0.91,101149 MIG,D,20091229,2,2.01,1.97,2,404549 MIGRE,D,20091229,4.03,4.05,4.03,4.04,710 MIN,D,20091229,0,0,0,1.46,0 MINOA,D,20091229,3.62,3.78,3.6,3.71,38285 MLS,D,20091229,2.12,2.13,2.1,2.13,13650 MOCHL,D,20091229,0.19,0.2,0.18,0.19,80751 MODA,D,20091229,0.59,0.6,0.58,0.6,310 MOH,D,20091229,10.47,10.47,10.2,10.2,58493 MOTO,D,20091229,0,0,0,1.74,0 MOYZK,D,20091229,0.4,0.42,0.4,0.42,6073 MPENK,D,20091229,2.92,3.19,2.92,3.1,2436 MPITR,D,20091229,0.92,0.99,0.88,0.93,1880 MPK,D,20091229,0.25,0.25,0.25,0.25,17350 MPP,D,20091229,0,0,0,0.31,0 MYTIL,D,20091229,5,5.05,4.92,4.95,128402 NAFT,D,20091229,0.61,0.67,0.61,0.65,10300 NAKAS,D,20091229,1.59,1.59,1.53,1.59,50 NAYP,D,20091229,0.34,0.34,0.34,0.34,100 NEORS,D,20091229,0.8,0.9,0.8,0.89,4140 NEWS,D,20091229,0.64,0.65,0.63,0.65,9951 NIKAS,D,20091229,0,0,0,1.43,0 NIR,D,20091229,0.59,0.6,0.57,0.59,241873 NUTRIART,D,20091229,0.43,0.48,0.43,0.46,4187 OLKAT,D,20091229,0,0,0,1.54,0 OLTH,D,20091229,14.6,14.9,14.6,14.72,863 OLYMP,D,20091229,0.46,0.46,0.45,0.46,64825 OPAP,D,20091229,15.43,15.66,15.35,15.45,230844 OTOEL,D,20091229,1.94,1.94,1.93,1.94,5042 PAIR,D,20091229,0,0,0,0.56,0 PARN,D,20091229,1.3,1.33,1.3,1.32,5320 PASAL,D,20091229,1.3,1.3,1.29,1.29,360 PEGAS,D,20091229,2.77,2.95,2.76,2.8,4185981 PERS,D,20091229,0,0,0,0.69,0 PETRO,D,20091229,3.66,3.66,3.66,3.66,2 PETZK,D,20091229,0.39,0.42,0.39,0.41,380 PLAIS,D,20091229,4.9,4.95,4.85,4.9,470 PLAKR,D,20091229,3.6,3.62,3.6,3.62,144 PLAS,D,20091229,0.12,0.12,0.12,0.12,742 PLAT,D,20091229,0.82,0.83,0.82,0.83,1100 PPA,D,20091229,14.52,14.95,14.52,14.91,772 PPC,D,20091229,13.32,13.59,13.32,13.5,63846 PRAXC,D,20091229,0,0,0,0.59,0 PRAXP,D,20091229,0,0,0,0.54,0 PRD,D,20091229,0.23,0.25,0.22,0.24,64150 PRESD,D,20091229,7.72,7.72,7.72,7.72,210 PRO,D,20091229,1.77,1.81,1.77,1.81,142232 PROF,D,20091229,0.88,0.91,0.87,0.91,4360 PROFK,D,20091229,0,0,0,0.42,0 PSYST,D,20091229,0,0,0,0.28,0 QUAL,D,20091229,0,0,0,0.26,0 QUEST,D,20091229,1.38,1.45,1.37,1.44,6417 REV,D,20091229,0.94,0.94,0.93,0.93,665 RIDE,D,20091229,0.31,0.31,0.31,0.31,20 RILK,D,20091229,3.4,3.52,3.33,3.5,1275 SANYO,D,20091229,0.27,0.28,0.27,0.27,8400 SAR,D,20091229,4.6,4.65,4.6,4.65,912 SATOK,D,20091229,0.41,0.41,0.41,0.41,3631 SCIENS,D,20091229,0.62,0.63,0.62,0.62,5900 SELMK,D,20091229,0.64,0.65,0.62,0.64,20170 SELO,D,20091229,0.61,0.61,0.57,0.58,24680 SFA,D,20091229,1.19,1.27,1.19,1.27,650 SIDE,D,20091229,4.45,4.5,4.42,4.46,29243 SIDMA,D,20091229,1.61,1.61,1.61,1.61,40 SOLK,D,20091229,1.39,1.39,1.34,1.37,16278 SPACE,D,20091229,0.48,0.5,0.48,0.5,1793 SPID,D,20091229,0,0,0,0.29,0 SPIR,D,20091229,0.64,0.64,0.64,0.64,100 SPRDER,D,20091229,1.18,1.19,1.16,1.16,24770 TATT,D,20091229,1.7,1.7,1.67,1.68,8444 TEGO,D,20091229,0.54,0.6,0.54,0.59,41605 TEKDO,D,20091229,0.36,0.39,0.36,0.39,30 TELET,D,20091229,0,0,0,3.8,0 TELL,D,20091229,46.4,46.8,45.69,46.34,2261 TEMP,D,20091229,4.37,4.44,4.37,4.39,17326 TENERGY,D,20091229,6.64,6.75,6.3,6.3,59678 TEXT,D,20091229,0,0,0,0.12,0 TGEN,D,20091229,0.77,0.78,0.76,0.77,126190 TITK,D,20091229,20.45,20.45,20,20.38,18347 TITP,D,20091229,0,0,0,13.9,0 TPEIR,D,20091229,8.25,8.25,8.02,8.11,252701 TRASTOR,D,20091229,1.28,1.28,1.16,1.22,36733 TSOUK,D,20091229,0,0,0,0.16,0 TT,D,20091229,4.51,4.51,4.42,4.44,89461 UTEX,D,20091229,0.06,0.07,0.06,0.06,122004 VARDA,D,20091229,0,0,0,0.67,0 VARG,D,20091229,0,0,0,0.87,0 VARNH,D,20091229,0.15,0.15,0.15,0.15,10 VELL,D,20091229,0.68,0.7,0.68,0.69,25850 VIS,D,20091229,1.79,1.79,1.7,1.7,1700 VIVART,D,20091229,21.55,21.55,21.55,21.55,6 VIVER,D,20091229,0.72,0.78,0.72,0.72,2405 VOSYS,D,20091229,1.62,1.65,1.62,1.65,270 VOVOS,D,20091229,4.24,4.26,4.13,4.16,79472 XAKO,D,20091229,1.38,1.39,1.35,1.38,7370 XYLEK,D,20091229,0.54,0.57,0.54,0.54,1064 XYLEP,D,20091229,0.67,0.67,0.67,0.67,6 YALCO,D,20091229,0.5,0.5,0.5,0.5,50 ZAMP,D,20091229,12.52,13.99,12.52,13.99,280 ZENON,D,20091229,1.44,1.49,1.44,1.48,16500 GD,D,20091229,2208.95,2215.28,2189.44,2196.03,8974204 FTSE,D,20091229,1137.62,1140.18,1124.05,1128.48,0 FTSEA,D,20091229,2561.96,2569.89,2537.05,2546.09,0 FTSEM,D,20091229,2569.49,2587.65,2556.45,2564.27,0 FTSES,D,20091229,416.58,417.99,414,415.51,0 DAS,D,20091229,1678.12,1678.12,1646.67,1671.83,0 DTX,D,20091229,1204.18,1222.62,1192.34,1215.28,0 FTSEI,D,20091229,2997.99,3007.42,2968.39,2979.3,0 DBP,D,20091229,3363.77,3379.46,3320.41,3336.59,0 DEM,D,20091229,3158.95,3162.03,3120.3,3133.97,0 DKY,D,20091229,3361.64,3402.75,3343.7,3373.6,0 DME,D,20091229,3065.71,3135.36,3056.41,3067.38,0 DPA,D,20091229,3129.78,3136.37,3025.55,3025.55,0 DPO,D,20091229,3856.83,3921.19,3828.72,3872.31,0 DPY,D,20091229,2918.75,2925.54,2889.43,2889.43,0 DTA,D,20091229,2803.11,2841.02,2786.92,2818.62,0 DTL,D,20091229,2854.41,2862.67,2813.13,2854.41,0 DTR,D,20091229,2698.11,2707.13,2655.52,2663.34,0 DTP,D,20091229,5806.76,5857.77,5772.57,5857.77,0 DYG,D,20091229,4343.66,4466.54,4326.54,4394.87,0 DKO,D,20091229,3953.31,4003.89,3948.09,3960.09,0 DXM,D,20091229,7756.72,7756.72,7630.26,7724.63,0 DTY,D,20091229,3830.08,3886.89,3807.02,3859.38,0 DYKT,D,20091229,0,0,0,0,0