,,,,,,, AAAK,D,20091230,0,0,0,13.2,0 AAAP,D,20091230,0,0,0,10.9,0 AEGEK,D,20091230,1.44,1.54,1.4,1.49,69920 AEGN,D,20091230,3.34,3.42,3.34,3.42,6410 AGRAS,D,20091230,1.47,1.48,1.45,1.45,989 AGRI,D,20091230,1.25,1.26,1.22,1.25,1223 AIOLC,D,20091230,1.9,1.94,1.9,1.93,2225 AKRIT,D,20091230,0.71,0.71,0.71,0.71,430 ALAPIS,D,20091230,0.49,0.51,0.49,0.51,8846576 ALCO,D,20091230,0.43,0.47,0.43,0.47,61772 ALKA,D,20091230,0,0,0,2.84,0 ALMY,D,20091230,0.92,0.94,0.92,0.94,525 ALPHA,D,20091230,8.31,8.31,8.19,8.19,448438 ALSIN,D,20091230,0,0,0,0.86,0 ALTEC,D,20091230,0.18,0.18,0.17,0.18,16379 ALTER,D,20091230,2,2.05,2,2.05,236 ANDRO,D,20091230,1.43,1.45,1.43,1.45,23572 ANEK,D,20091230,0.65,0.67,0.64,0.67,58465 ANEP,D,20091230,0,0,0,2.31,0 ANEPO,D,20091230,0,0,0,1.4,0 ARBA,D,20091230,4.76,4.78,4.76,4.78,1721 ASCO,D,20091230,0.72,0.75,0.72,0.73,4200 ASPT,D,20091230,0.85,0.89,0.83,0.88,26009 ASTAK,D,20091230,6.79,6.79,6.79,6.79,30 ASTIR,D,20091230,3.45,3.46,3.4,3.42,7180 ATE,D,20091230,1.9,1.91,1.86,1.88,349433 ATEK,D,20091230,0,0,0,1.61,0 ATERM,D,20091230,0.15,0.16,0.15,0.15,13174 ATHINA,D,20091230,0.61,0.61,0.61,0.61,2800 ATLA,D,20091230,0.9,0.9,0.82,0.85,4340 ATTICA,D,20091230,1.82,1.9,1.81,1.84,48360 ATTIK,D,20091230,0.4,0.4,0.39,0.4,33809 AVAX,D,20091230,2.82,2.88,2.8,2.86,9569 AVE,D,20091230,0.8,0.8,0.79,0.8,520 AXON,D,20091230,0.67,0.68,0.65,0.67,32050 BALK,D,20091230,0.91,0.91,0.88,0.9,6640 BASIK,D,20091230,37.02,37.9,37.02,37.68,662 BELA,D,20091230,8.6,8.85,8.6,8.85,49927 BIOKA,D,20091230,0,0,0,0.9,0 BIOSK,D,20091230,0.19,0.19,0.18,0.19,114533 BIOT,D,20091230,0.24,0.26,0.24,0.25,606153 BIOX,D,20091230,3.87,3.96,3.85,3.91,28156 BOC,D,20091230,4.95,4.95,4.86,4.86,318900 BOX,D,20091230,1.43,1.47,1.43,1.47,781 BYTE,D,20091230,0.8,0.84,0.8,0.84,930 CENTR,D,20091230,0.9,0.92,0.88,0.91,164478 COMP,D,20091230,0,0,0,0.11,0 CPI,D,20091230,0.4,0.4,0.38,0.39,3000 CRETA,D,20091230,7.05,7.24,7,7.2,2254 CYCL,D,20091230,0.72,0.72,0.7,0.7,1850 DAIOS,D,20091230,0,0,0,6.9,0 DIAS,D,20091230,0.62,0.64,0.62,0.64,17848 DIFF,D,20091230,1.44,1.45,1.44,1.45,982 DION,D,20091230,0.42,0.45,0.42,0.44,39286 DOL,D,20091230,1.91,1.99,1.91,1.99,9140 DOMIK,D,20091230,1.42,1.46,1.36,1.4,17130 DROME,D,20091230,0.51,0.51,0.48,0.49,75193 DROUK,D,20091230,0.63,0.63,0.63,0.63,825 DUR,D,20091230,0,0,0,1.15,0 EDRA,D,20091230,0.19,0.19,0.18,0.19,18305 EDRIP,D,20091230,0.71,0.72,0.71,0.71,6940 EEEK,D,20091230,16.16,16.23,16,16.1,134295 EGNAK,D,20091230,1.8,1.8,1.74,1.79,2997 EKTER,D,20091230,0.64,0.68,0.64,0.68,885 ELATH,D,20091230,2.57,2.57,2.46,2.5,746 ELBA,D,20091230,1.66,1.66,1.6,1.65,13038 ELBE,D,20091230,1.06,1.06,0.92,1,34 ELBI,D,20091230,0.63,0.67,0.63,0.65,6500 ELBIO,D,20091230,0,0,0,3.9,0 ELCAN,D,20091230,0,0,0,8.28,0 ELFIK,D,20091230,0.54,0.57,0.54,0.57,302 ELFIS,D,20091230,0.13,0.13,0.13,0.13,6000 ELGEK,D,20091230,0.78,0.78,0.75,0.75,1000 ELIN,D,20091230,2.24,2.25,2.19,2.24,7917 ELINE,D,20091230,0,0,0,1.18,0 ELKA,D,20091230,1.32,1.35,1.31,1.32,3759 ELLAKTOR,D,20091230,4.9,5.28,4.9,5.28,82621 ELME,D,20091230,0,0,0,1.43,0 ELPE,D,20091230,7.77,7.9,7.77,7.9,72946 ELSTR,D,20091230,0.56,0.56,0.53,0.56,22500 ELTON,D,20091230,0.6,0.6,0.59,0.6,1190 ELTRK,D,20091230,2.78,2.78,2.78,2.78,51 ELYF,D,20091230,0.35,0.36,0.35,0.36,1050 EMDKO,D,20091230,0.1,0.1,0.1,0.1,100 EMDPO,D,20091230,0,0,0,0.14,0 EPIL,D,20091230,0.39,0.4,0.39,0.4,3251 ETE,D,20091230,18.08,18.28,17.82,17.82,852414 ETEM,D,20091230,0.68,0.68,0.65,0.67,2907 EUBRK,D,20091230,1.47,1.47,1.44,1.47,4002 EUPIC,D,20091230,0.59,0.59,0.59,0.59,403 EUPRO,D,20091230,8.3,8.3,8.11,8.24,75121 EUROB,D,20091230,7.8,7.85,7.7,7.81,221686 EUROC,D,20091230,2.9,2.97,2.89,2.96,39350 EUROM,D,20091230,4.88,4.88,4.86,4.87,1200 EUROS,D,20091230,0.13,0.15,0.13,0.14,3335 EVROF,D,20091230,0.75,0.75,0.7,0.72,19792 EXAE,D,20091230,7.32,7.32,7.22,7.31,76984 EYAPS,D,20091230,4.9,4.9,4.8,4.86,2025 EYDAP,D,20091230,5.52,5.54,5.48,5.48,21733 FGE,D,20091230,1.28,1.28,1.28,1.28,5021 FIDO,D,20091230,0,0,0,0.41,0 FIER,D,20091230,0.22,0.22,0.22,0.22,2000 FLEXO,D,20091230,7.74,7.81,7.74,7.81,3515 FOLLI,D,20091230,12.79,12.9,12.6,12.8,144138 FORTH,D,20091230,1.11,1.23,1.09,1.23,280355 FOYRK,D,20091230,9.23,9.4,9.23,9.35,8504 FRIGO,D,20091230,7.24,7.24,6.98,7.1,28625 GEBKA,D,20091230,0.37,0.38,0.37,0.38,22486 GEKTERNA,D,20091230,5.99,5.99,5.92,5.99,40247 GMF,D,20091230,0.39,0.4,0.37,0.4,20635 HAIDE,D,20091230,1,1.02,1,1,1490 HATZK,D,20091230,0.39,0.39,0.37,0.38,75130 HDF,D,20091230,6.1,6.1,6,6.09,2171 HKRAN,D,20091230,0.44,0.49,0.44,0.49,225 HOL,D,20091230,1.2,1.21,1.2,1.2,560 HRAK,D,20091230,5.52,5.52,5.52,5.52,200 HSI,D,20091230,1.24,1.24,1.11,1.15,11157 HTO,D,20091230,10.24,10.4,10.24,10.26,374614 HYGEIA,D,20091230,1.68,1.7,1.64,1.69,167287 IASO,D,20091230,3.54,3.56,3.47,3.56,7457 IATR,D,20091230,1.33,1.34,1.32,1.34,8031 IDER,D,20091230,0.87,0.87,0.83,0.85,4324 IKONA,D,20091230,0.15,0.15,0.15,0.15,1800 IKTIN,D,20091230,0.74,0.75,0.7,0.73,4770 ILYDA,D,20091230,0.68,0.68,0.66,0.68,23820 IMPE,D,20091230,0.6,0.62,0.6,0.61,12450 INFO,D,20091230,0,0,0,0.36,0 INKAT,D,20091230,0.73,0.75,0.71,0.72,25738 INLOT,D,20091230,4.05,4.13,4.05,4.08,166706 INTEK,D,20091230,0.87,0.88,0.87,0.88,65 INTEP,D,20091230,0,0,0,8.26,0 INTERFISH,D,20091230,0,0,0,0.28,0 INTET,D,20091230,0.81,0.83,0.8,0.81,1600 INTRK,D,20091230,1.2,1.24,1.18,1.24,130040 IOKA,D,20091230,0,0,0,13.64,0 IPPOK,D,20091230,0,0,0,0.27,0 KAMP,D,20091230,1.23,1.24,1.22,1.24,43616 KANAK,D,20091230,1.42,1.42,1.42,1.42,1 KARD,D,20091230,0.41,0.41,0.4,0.41,15150 KARE,D,20091230,0,0,0,63.95,0 KARTZ,D,20091230,1.25,1.3,1.25,1.3,1050 KATHI,D,20091230,4.9,5.1,4.9,5.08,4785 KEKR,D,20091230,3.59,3.6,3.59,3.6,210 KEPEN,D,20091230,0,0,0,0.85,0 KERAL,D,20091230,0,0,0,0.74,0 KLEM,D,20091230,2.2,2.3,2.18,2.3,6319 KLM,D,20091230,2.5,2.56,2.49,2.52,8280 KLONK,D,20091230,0,0,0,0.09,0 KLONP,D,20091230,0.08,0.08,0.08,0.08,30 KMOL,D,20091230,0.88,0.88,0.88,0.88,19 KORDE,D,20091230,0,0,0,0.4,0 KORRES,D,20091230,6.77,7,6.65,7,15120 KOUM,D,20091230,0.37,0.39,0.37,0.37,7151 KREKA,D,20091230,0.79,0.8,0.79,0.8,500 KRI,D,20091230,1.33,1.33,1.32,1.32,320 KTILA,D,20091230,0.72,0.72,0.71,0.71,1982 KYLO,D,20091230,1.98,1.98,1.98,1.98,2932 KYRI,D,20091230,0.44,0.48,0.44,0.48,3200 KYRM,D,20091230,0.84,0.84,0.82,0.82,1360 KYSA,D,20091230,0,0,0,3.75,0 LAMDA,D,20091230,7.3,7.7,7.2,7.7,10685 LAMPS,D,20091230,20.26,21,20.26,20.68,350 LANAC,D,20091230,0.72,0.72,0.72,0.72,10 LAVI,D,20091230,1,1.03,1,1.02,37736 LEBEK,D,20091230,0,0,0,0.64,0 LEBEP,D,20091230,0,0,0,0.61,0 LIBE,D,20091230,0.35,0.35,0.35,0.35,4000 LIVAN,D,20091230,0.5,0.51,0.49,0.51,4300 LOGISMOS,D,20091230,0.35,0.39,0.35,0.39,6835 LYK,D,20091230,1.4,1.4,1.35,1.37,2000 MAIK,D,20091230,0.28,0.29,0.28,0.28,27090 MARAC,D,20091230,0.39,0.39,0.35,0.37,1639 MARFB,D,20091230,2.28,2.29,2.26,2.28,504868 MATHIO,D,20091230,0.74,0.77,0.73,0.77,6627 MEDIC,D,20091230,0,0,0,3.69,0 MERKO,D,20091230,3.95,4.3,3.95,4.3,1600 METKK,D,20091230,9.38,9.43,9.2,9.2,22852 MEVA,D,20091230,0,0,0,1.23,0 MHXAK,D,20091230,1.15,1.19,1.14,1.15,236447 MHXAP,D,20091230,0.91,0.98,0.91,0.97,77939 MIG,D,20091230,1.97,2.05,1.97,2.03,611393 MIGRE,D,20091230,4.02,4.03,4.02,4.03,225 MIN,D,20091230,0,0,0,1.46,0 MINOA,D,20091230,3.8,4.01,3.79,3.96,33311 MLS,D,20091230,2.1,2.16,2.09,2.16,67287 MOCHL,D,20091230,0.19,0.19,0.18,0.18,29771 MODA,D,20091230,0.6,0.62,0.6,0.62,275 MOH,D,20091230,10.2,10.5,10.17,10.5,29266 MOTO,D,20091230,1.75,1.76,1.7,1.72,114 MOYZK,D,20091230,0.4,0.4,0.4,0.4,10500 MPENK,D,20091230,3.01,3.12,3,3.11,5535 MPITR,D,20091230,0.93,0.97,0.93,0.97,839 MPK,D,20091230,0.24,0.24,0.24,0.24,4000 MPP,D,20091230,0,0,0,0.31,0 MYTIL,D,20091230,4.93,4.96,4.91,4.91,105453 NAFT,D,20091230,0.66,0.7,0.66,0.7,5530 NAKAS,D,20091230,1.55,1.59,1.55,1.59,20 NAYP,D,20091230,0.36,0.36,0.36,0.36,70 NEORS,D,20091230,0.9,0.95,0.9,0.95,5940 NEWS,D,20091230,0.64,0.64,0.64,0.64,15000 NIKAS,D,20091230,0,0,0,1.43,0 NIR,D,20091230,0.6,0.66,0.59,0.65,332812 NUTRIART,D,20091230,0.43,0.46,0.43,0.46,2308 OLKAT,D,20091230,0,0,0,1.54,0 OLTH,D,20091230,15,15,14.5,14.52,893 OLYMP,D,20091230,0.46,0.47,0.45,0.46,62596 OPAP,D,20091230,15.5,15.57,15.34,15.5,214766 OTOEL,D,20091230,1.95,1.95,1.95,1.95,200 PAIR,D,20091230,0,0,0,0.56,0 PARN,D,20091230,1.29,1.34,1.29,1.32,14322 PASAL,D,20091230,1.25,1.28,1.22,1.25,5912 PEGAS,D,20091230,2.81,2.82,2.79,2.8,9490 PERS,D,20091230,0,0,0,0.69,0 PETRO,D,20091230,3.56,3.56,3.56,3.56,20 PETZK,D,20091230,0.43,0.43,0.4,0.41,33900 PLAIS,D,20091230,5,5,4.88,4.88,4164 PLAKR,D,20091230,3.69,3.72,3.5,3.63,1540 PLAS,D,20091230,0,0,0,0.12,0 PLAT,D,20091230,0.84,0.85,0.84,0.85,600 PPA,D,20091230,14.9,14.9,14.54,14.54,1699 PPC,D,20091230,13.59,13.69,13.36,13.69,71095 PRAXC,D,20091230,0,0,0,0.59,0 PRAXP,D,20091230,0,0,0,0.54,0 PRD,D,20091230,0.25,0.25,0.25,0.25,5500 PRESD,D,20091230,7.72,7.72,7.72,7.72,140 PRO,D,20091230,1.82,1.99,1.82,1.96,21531098 PROF,D,20091230,0.9,0.98,0.9,0.97,55619 PROFK,D,20091230,0.43,0.44,0.43,0.44,2200 PSYST,D,20091230,0.29,0.29,0.29,0.29,102 QUAL,D,20091230,0,0,0,0.26,0 QUEST,D,20091230,1.45,1.47,1.44,1.46,5151 REV,D,20091230,0.95,0.96,0.93,0.96,810 RIDE,D,20091230,0.3,0.3,0.3,0.3,1000 RILK,D,20091230,3.6,3.65,3.49,3.59,439 SANYO,D,20091230,0.27,0.27,0.27,0.27,617 SAR,D,20091230,4.65,4.78,4.65,4.78,10093 SATOK,D,20091230,0.41,0.41,0.39,0.4,9938 SCIENS,D,20091230,0.63,0.64,0.62,0.64,3720 SELMK,D,20091230,0.62,0.64,0.6,0.64,12920 SELO,D,20091230,0.57,0.62,0.57,0.6,36734 SFA,D,20091230,1.2,1.24,1.19,1.2,3630 SIDE,D,20091230,4.5,4.59,4.49,4.59,17647 SIDMA,D,20091230,1.62,1.62,1.61,1.61,1050 SOLK,D,20091230,1.36,1.41,1.35,1.41,26948 SPACE,D,20091230,0.49,0.5,0.49,0.5,810 SPID,D,20091230,0.29,0.29,0.27,0.28,2000 SPIR,D,20091230,0.63,0.63,0.58,0.62,5800 SPRDER,D,20091230,1.15,1.16,1.14,1.16,62215 TATT,D,20091230,1.66,1.73,1.64,1.71,21443 TEGO,D,20091230,0.64,0.7,0.64,0.7,99032 TEKDO,D,20091230,0.4,0.4,0.4,0.4,10 TELET,D,20091230,3.93,4.09,3.87,4.08,401 TELL,D,20091230,46.34,46.34,45.61,45.83,2666 TEMP,D,20091230,4.4,4.43,4.37,4.4,19818 TENERGY,D,20091230,6.3,6.42,6.27,6.35,23020 TEXT,D,20091230,0,0,0,0.12,0 TGEN,D,20091230,0.77,0.79,0.77,0.77,248146 TITK,D,20091230,20.44,20.46,20,20.46,17897 TITP,D,20091230,0,0,0,13.9,0 TPEIR,D,20091230,8,8.08,7.94,8,234354 TRASTOR,D,20091230,1.26,1.29,1.26,1.27,2554 TSOUK,D,20091230,0,0,0,0.16,0 TT,D,20091230,4.4,4.45,4.4,4.42,85326 UTEX,D,20091230,0.06,0.07,0.06,0.07,18049 VARDA,D,20091230,0.67,0.68,0.63,0.65,325 VARG,D,20091230,0,0,0,0.87,0 VARNH,D,20091230,0.15,0.15,0.15,0.15,30 VELL,D,20091230,0.69,0.69,0.66,0.69,54980 VIS,D,20091230,1.6,1.76,1.6,1.75,1390 VIVART,D,20091230,22,23.3,21.88,22.74,3046 VIVER,D,20091230,0.79,0.79,0.79,0.79,100 VOSYS,D,20091230,1.58,1.63,1.49,1.57,826 VOVOS,D,20091230,4.17,4.26,4.14,4.26,80963 XAKO,D,20091230,1.34,1.38,1.33,1.38,948 XYLEK,D,20091230,0.57,0.57,0.54,0.56,380 XYLEP,D,20091230,0,0,0,0.67,0 YALCO,D,20091230,0.48,0.52,0.48,0.51,2550 ZAMP,D,20091230,14.02,14.06,13.31,13.31,520 ZENON,D,20091230,1.4,1.4,1.4,1.4,200 GD,D,20091230,2191.68,2200.25,2181.23,2194.49,14385979 FTSE,D,20091230,1125.46,1130.43,1118.23,1122.21,0 FTSEA,D,20091230,2540.33,2551.98,2526.85,2539.33,0 FTSEM,D,20091230,2564.55,2604.66,2564.55,2604.66,0 FTSES,D,20091230,416.25,422.92,416.02,422.59,0 DAS,D,20091230,1671.83,1678.12,1659.25,1659.25,0 DTX,D,20091230,1215.28,1274.93,1204.88,1274.93,0 FTSEI,D,20091230,2972.33,2985.83,2956.04,2969.9,0 DBP,D,20091230,3327.09,3340.3,3295.15,3300.9,0 DEM,D,20091230,3136.26,3137.05,3077.93,3114.68,0 DKY,D,20091230,3364.23,3423.77,3323.11,3423.77,0 DME,D,20091230,3067.38,3153.05,3067.38,3153.05,0 DPA,D,20091230,3025.55,3088.43,3022.73,3088.43,0 DPO,D,20091230,3872.55,3953.16,3865.45,3953.16,0 DPY,D,20091230,2883.03,2914.66,2878.92,2905.55,0 DTA,D,20091230,2822.5,2833.32,2797.45,2825.97,0 DTL,D,20091230,2818.63,2859.92,2818.63,2824.14,0 DTR,D,20091230,2658.25,2671.77,2632.72,2632.72,0 DTP,D,20091230,5860.78,5893.92,5806.76,5847.31,0 DYG,D,20091230,4394.87,4539.01,4394.87,4535.19,0 DKO,D,20091230,3980.58,4012.62,3928.15,4005.13,0 DXM,D,20091230,7724.63,7797.02,7682.3,7744.45,0 DTY,D,20091230,3816.19,3932.21,3816.19,3911.84,0 DYKT,D,20091230,0,0,0,0,0