,,,,,,, ΑΔΑΚ,D,12/2/2019,22.920,22.920,22.920,22.920,55 ΑΔΑΚ,D,12/3/2019,23.000,23.000,23.000,23.000,5 ΑΔΑΚ,D,12/4/2019,22.900,22.640,22.900,22.640,44 ΑΔΑΚ,D,12/5/2019,22.800,22.800,22.800,22.800,5 ΑΔΑΚ,D,12/6/2019,22.510,22.510,22.510,22.510,3000 ΑΔΑΚ,D,12/9/2019,22.510,22.320,22.320,22.510,4190 ΑΔΑΚ,D,12/10/2019,0.000,0.000,22.320,0.000,0 ΑΔΑΚ,D,12/11/2019,22.790,22.540,22.790,22.540,4090 ΑΔΑΚ,D,12/12/2019,22.850,22.560,22.850,22.790,141 ΑΔΑΚ,D,12/13/2019,23.080,22.870,23.020,23.080,165 ΑΔΑΚ,D,12/16/2019,23.090,22.770,22.770,23.090,3693 ΑΔΑΚ,D,12/17/2019,23.000,22.870,23.000,22.870,66 ΑΔΑΚ,D,12/18/2019,23.360,22.930,23.360,23.090,3801 ΑΔΑΚ,D,12/19/2019,23.450,23.220,23.220,23.450,4506 ΑΔΑΚ,D,12/20/2019,23.220,22.750,22.750,23.220,540 ΑΔΑΚ,D,12/23/2019,23.560,23.100,23.560,23.100,408 ΑΔΑΚ,D,12/27/2019,0.000,0.000,23.560,0.000,0 ΑΔΑΚ,D,12/30/2019,23.600,23.340,23.600,23.560,5232 ΑΔΑΚ,D,12/31/2019,0.000,0.000,23.600,0.000,0 ΑΔΑΚ,D,1/2/2020,23.830,23.500,23.830,23.500,2467 ΑΔΑΚ,D,1/3/2020,23.700,23.500,23.500,23.700,2021 ΑΔΑΚ,D,1/7/2020,23.740,23.600,23.740,23.600,22068 ΑΔΑΚ,D,1/8/2020,23.300,23.300,23.300,23.300,40 ΑΔΑΚ,D,1/9/2020,23.600,23.390,23.600,23.600,2108 ΑΔΑΚ,D,1/10/2020,0.000,0.000,23.600,0.000,0 ΑΔΑΚ,D,1/13/2020,23.650,23.600,23.600,23.650,33 ΑΔΑΚ,D,1/14/2020,23.620,23.500,23.620,23.500,22201 ΑΔΑΚ,D,1/15/2020,23.860,23.850,23.850,23.860,15019 ΑΔΑΚ,D,1/16/2020,24.000,23.880,24.000,23.880,26688 ΑΔΑΚ,D,1/17/2020,24.100,24.000,24.000,24.100,1035 ΑΔΑΚ,D,1/20/2020,24.280,24.050,24.280,24.050,2 ΑΔΑΚ,D,1/21/2020,24.340,24.140,24.340,24.290,11480 ΑΔΑΚ,D,1/22/2020,24.410,24.280,24.410,24.280,304 ΑΔΑΚ,D,1/23/2020,24.340,24.340,24.340,24.340,206 ΑΔΑΚ,D,1/24/2020,24.480,24.450,24.480,24.450,17005 ΑΔΑΚ,D,1/27/2020,24.500,24.190,24.190,24.500,618 ΑΔΑΚ,D,1/28/2020,24.190,24.000,24.000,24.190,3733 ΑΔΑΚ,D,1/29/2020,24.080,23.850,23.850,24.080,1424 ΑΔΑΚ,D,1/30/2020,23.850,23.690,23.690,23.850,174 ΑΔΑΚ,D,1/31/2020,23.700,23.310,23.600,23.700,963 ΑΔΑΚ,D,2/3/2020,23.540,23.270,23.420,23.500,1324 ΑΔΑΚ,D,2/4/2020,23.670,23.670,23.670,23.670,16864 ΑΔΑΚ,D,2/5/2020,23.980,23.880,23.880,23.980,932 ΑΔΑΚ,D,2/6/2020,24.000,23.660,23.660,24.000,441 ΑΔΑΚ,D,2/7/2020,23.670,23.660,23.660,23.670,149 ΑΔΑΚ,D,2/10/2020,23.420,23.420,23.420,23.420,17 ΑΔΑΚ,D,2/11/2020,23.700,23.580,23.700,23.580,1628 ΑΔΑΚ,D,2/12/2020,23.800,23.800,23.800,23.800,10 ΑΔΑΚ,D,2/13/2020,23.740,23.740,23.740,23.740,200 ΑΔΑΚ,D,2/14/2020,23.970,23.760,23.970,23.760,43 ΑΔΑΚ,D,2/17/2020,24.000,23.790,23.790,24.000,575 ΑΔΑΚ,D,2/18/2020,0.000,0.000,23.790,0.000,0 ΑΔΑΚ,D,2/19/2020,23.880,23.880,23.880,23.880,406 ΑΔΑΚ,D,2/20/2020,23.670,23.670,23.670,23.670,300 ΑΔΑΚ,D,2/21/2020,23.510,23.130,23.220,23.510,1088 ΑΔΑΚ,D,2/24/2020,22.180,21.290,21.520,22.180,4707 ΑΔΑΚ,D,2/25/2020,21.880,21.340,21.880,21.600,496 ΑΔΑΚ,D,2/26/2020,21.250,21.000,21.150,21.250,15919 ΑΔΑΚ,D,2/27/2020,21.000,20.210,20.330,21.000,2825 ΑΔΑΚ,D,2/28/2020,20.000,18.000,18.810,20.000,3408 ΑΔΑΚ,D,3/3/2020,20.000,19.940,19.940,20.000,182 ΑΔΑΚ,D,3/4/2020,20.080,19.980,20.080,20.030,3351 ΑΔΑΚ,D,3/5/2020,20.080,19.190,19.190,20.080,302 ΑΔΑΚ,D,3/6/2020,19.200,17.990,17.990,19.190,4893 ΑΔΑΚ,D,3/9/2020,16.500,15.900,15.900,16.500,883 ΑΔΑΚ,D,3/10/2020,16.950,16.350,16.630,16.350,1750 ΑΔΑΚ,D,3/11/2020,16.640,15.700,15.700,16.630,754 ΑΔΑΚ,D,3/12/2020,15.100,13.300,13.900,15.100,2192 ΑΔΑΚ,D,3/13/2020,15.200,14.400,14.400,14.410,67787 ΑΔΑΚ,D,3/16/2020,14.500,12.100,12.500,14.500,105 ΑΔΑΚ,D,3/17/2020,12.600,12.500,12.500,12.500,180 ΑΔΑΚ,D,3/18/2020,12.550,11.300,12.000,12.550,1001 ΑΔΑΚ,D,3/19/2020,13.100,13.000,13.000,13.000,588 ΑΔΑΚ,D,3/20/2020,15.000,13.900,13.900,13.900,214 ΑΔΑΚ,D,3/23/2020,12.800,12.800,12.800,12.800,1 ΑΔΑΚ,D,3/24/2020,14.000,14.000,14.000,14.000,113 ΑΔΑΚ,D,3/26/2020,14.450,14.000,14.450,14.250,6322 ΑΔΑΚ,D,3/27/2020,14.000,13.580,13.580,14.000,612 ΑΔΑΚ,D,3/30/2020,13.430,13.430,13.430,13.430,41 ΑΔΑΚ,D,3/31/2020,14.550,13.920,13.920,14.390,610 ΑΔΑΚ,D,4/1/2020,13.640,13.440,13.440,13.580,30353 ΑΔΑΚ,D,4/2/2020,13.700,13.300,13.700,13.530,1057 ΑΔΑΚ,D,4/3/2020,13.590,13.500,13.590,13.500,16 ΑΔΑΚ,D,4/6/2020,14.820,14.150,14.820,14.150,6511 ΑΔΑΚ,D,4/7/2020,15.400,15.240,15.390,15.390,11400 ΑΔΑΚ,D,4/8/2020,15.510,15.330,15.510,15.400,3712 ΑΔΑΚ,D,4/9/2020,15.880,15.370,15.700,15.880,497 ΑΔΑΚ,D,4/14/2020,15.980,15.350,15.980,15.350,156 ΑΔΑΚ,D,4/15/2020,16.000,15.100,15.320,16.000,531 ΑΔΑΚ,D,4/16/2020,15.320,15.120,15.120,15.320,38 ΑΔΑΚ,D,4/21/2020,14.740,14.510,14.700,14.740,251 ΑΔΑΚ,D,4/22/2020,14.900,14.790,14.900,14.790,505 ΑΔΑΚ,D,4/23/2020,15.260,15.170,15.260,15.170,40 ΑΔΑΚ,D,4/24/2020,15.080,14.990,15.080,14.990,54 ΑΔΑΚ,D,4/27/2020,16.080,15.430,15.600,16.080,115 ΑΔΑΚ,D,4/28/2020,15.720,15.700,15.720,15.700,3005 ΑΔΑΚ,D,4/29/2020,16.100,15.780,16.100,15.780,5035 ΑΔΑΚ,D,4/30/2020,16.110,15.800,15.800,16.110,41 ΑΔΑΚ,D,5/4/2020,15.350,15.350,15.350,15.350,1 ΑΔΑΚ,D,5/5/2020,15.270,15.000,15.260,15.000,47 ΑΔΑΚ,D,5/6/2020,0.000,0.000,15.260,0.000,0 ΑΔΑΚ,D,5/7/2020,0.000,0.000,15.260,0.000,0 ΑΔΑΚ,D,5/8/2020,15.230,15.230,15.230,15.230,19 ΑΔΑΚ,D,5/11/2020,15.230,14.900,14.900,15.230,88 ΑΔΑΚ,D,5/12/2020,14.990,14.850,14.990,14.950,1428 ΑΔΑΚ,D,5/13/2020,14.720,14.720,14.720,14.720,1 ΑΔΑΚ,D,5/14/2020,14.600,14.600,14.600,14.600,690 ΑΔΑΚ,D,5/15/2020,14.780,14.700,14.700,14.780,54 ΑΔΑΚ,D,5/18/2020,15.120,14.800,15.120,14.800,103 ΑΔΑΚ,D,5/19/2020,15.400,14.980,15.050,15.400,145 ΑΔΑΚ,D,5/20/2020,15.050,15.050,15.050,15.050,165 ΑΔΑΚ,D,5/21/2020,0.000,0.000,15.050,0.000,0 ΑΔΑΚ,D,5/22/2020,0.000,0.000,15.050,0.000,0 ΑΔΑΚ,D,5/25/2020,15.400,15.160,15.400,15.160,61 ΑΔΑΚ,D,5/26/2020,15.800,15.460,15.800,15.630,443 ΑΔΑΚ,D,5/27/2020,16.450,15.710,16.450,15.710,1070 ΑΔΑΚ,D,5/28/2020,16.700,16.580,16.580,16.600,36 ΑΔΑΚ,D,5/29/2020,16.300,16.270,16.300,16.270,608 ΑΔΑΚ,D,6/1/2020,16.520,16.520,16.520,16.520,23 ΑΔΑΚ,D,6/2/2020,16.750,16.750,16.750,16.750,1 ΑΔΑΚ,D,6/3/2020,16.760,16.752,16.760,16.752,64 ΑΔΑΚ,D,6/4/2020,16.650,16.650,16.650,16.650,13 ΑΔΑΚ,D,6/5/2020,17.120,17.120,17.120,17.120,1 ΑΔΑΚ,D,6/9/2020,17.200,16.950,16.950,17.130,978 ΑΔΑΚ,D,6/10/2020,17.050,16.800,16.800,17.000,52 ΑΔΑΚ,D,6/11/2020,16.150,16.150,16.150,16.150,1 ΑΔΑΚ,D,6/12/2020,16.260,16.070,16.250,16.160,120 ΑΔΑΚ,D,6/15/2020,16.250,16.250,16.250,16.250,4 ΑΔΑΚ,D,6/16/2020,17.000,17.000,17.000,17.000,1 ΑΔΑΚ,D,6/17/2020,17.130,16.950,16.950,17.000,600 ΑΔΑΚ,D,6/18/2020,16.910,16.630,16.630,16.910,21 ΑΔΑΚ,D,6/19/2020,16.820,16.700,16.700,16.820,6 ΑΔΑΚ,D,6/22/2020,16.800,16.800,16.800,16.800,40 ΑΔΑΚ,D,6/23/2020,16.930,16.930,16.930,16.930,625 ΑΔΑΚ,D,6/24/2020,16.920,16.610,16.750,16.920,20201 ΑΔΑΚ,D,6/25/2020,16.750,16.390,16.390,16.750,8438 ΑΔΑΚ,D,6/26/2020,16.200,16.200,16.200,16.200,1 ΑΔΑΚ,D,6/29/2020,16.140,16.140,16.140,16.140,5 ΑΔΑΚ,D,6/30/2020,15.030,15.030,15.030,15.030,8 ΑΔΑΚ,D,7/1/2020,15.550,15.400,15.400,15.550,78 ΑΔΑΚ,D,7/2/2020,15.630,15.630,15.630,15.630,377 ΑΔΑΚ,D,7/3/2020,15.860,15.860,15.860,15.860,1 ΑΔΑΚ,D,7/6/2020,0.000,0.000,15.860,0.000,0 ΑΔΑΚ,D,7/7/2020,15.640,15.640,15.640,15.640,245 ΑΔΑΚ,D,7/8/2020,15.420,15.420,15.420,15.420,1 ΑΔΑΚ,D,7/9/2020,15.550,15.300,15.300,15.550,14 ΑΔΑΚ,D,7/10/2020,15.420,15.230,15.230,15.420,2423 ΑΔΑΚ,D,7/13/2020,15.120,15.030,15.110,15.120,167 ΑΔΑΚ,D,7/14/2020,15.180,14.930,15.180,14.930,10010 ΑΔΑΚ,D,7/15/2020,15.450,15.190,15.450,15.290,32493 ΑΔΑΚ,D,7/16/2020,0.000,0.000,15.450,0.000,0 ΑΔΑΚ,D,7/17/2020,15.530,15.530,15.530,15.530,15 ΑΔΑΚ,D,7/20/2020,15.820,15.450,15.820,15.640,228 ΑΔΑΚ,D,7/21/2020,16.050,15.450,15.450,16.050,932 ΑΔΑΚ,D,7/22/2020,0.000,0.000,15.450,0.000,0 ΑΔΑΚ,D,7/23/2020,0.000,0.000,15.450,0.000,0 ΑΔΑΚ,D,7/24/2020,15.490,15.280,15.300,15.490,104 ΑΔΑΚ,D,7/27/2020,15.310,15.310,15.310,15.310,3 ΑΔΑΚ,D,7/28/2020,0.000,0.000,15.310,0.000,0 ΑΔΑΚ,D,7/29/2020,15.000,15.000,15.000,15.000,1 ΑΔΑΚ,D,7/30/2020,0.000,0.000,15.000,0.000,0 ΑΔΑΚ,D,7/31/2020,14.940,14.830,14.940,14.830,107 ΑΔΑΚ,D,8/3/2020,14.870,14.760,14.870,14.760,111 ΑΔΑΚ,D,8/4/2020,15.140,15.140,15.140,15.140,1 ΑΔΑΚ,D,8/5/2020,15.400,15.260,15.400,15.260,70 ΑΔΑΚ,D,8/6/2020,0.000,0.000,15.400,0.000,0 ΑΔΑΚ,D,8/7/2020,0.000,0.000,15.400,0.000,0 ΑΔΑΚ,D,8/10/2020,14.880,14.880,14.880,14.880,45 ΑΔΑΚ,D,8/11/2020,14.900,14.900,14.900,14.900,1 ΑΔΑΚ,D,8/12/2020,15.300,15.300,15.300,15.300,1 ΑΔΑΚ,D,8/13/2020,15.600,15.120,15.298,15.600,155 ΑΔΑΚ,D,8/14/2020,0.000,0.000,15.298,0.000,0 ΑΔΑΚ,D,8/17/2020,15.280,15.180,15.280,15.180,22 ΑΔΑΚ,D,8/18/2020,15.320,15.240,15.320,15.240,42 ΑΔΑΚ,D,8/19/2020,15.500,15.500,15.500,15.500,38 ΑΔΑΚ,D,8/20/2020,0.000,0.000,15.500,0.000,0 ΑΔΑΚ,D,8/21/2020,15.230,15.230,15.230,15.230,2 ΑΔΑΚ,D,8/24/2020,15.140,15.040,15.040,15.140,697 ΑΔΑΚ,D,8/25/2020,15.056,15.056,15.056,15.056,650 ΑΔΑΚ,D,8/26/2020,15.230,15.230,15.230,15.230,15 ΑΔΑΚ,D,8/27/2020,0.000,0.000,15.230,0.000,0 ΑΔΑΚ,D,8/28/2020,15.150,15.150,15.150,15.150,334 ΑΔΑΚ,D,8/31/2020,15.360,15.360,15.360,15.360,350 ΑΔΑΚ,D,9/1/2020,15.350,15.190,15.350,15.190,23 ΑΔΑΚ,D,9/2/2020,15.460,15.390,15.460,15.390,79 ΑΔΑΚ,D,9/3/2020,15.460,15.400,15.400,15.460,384 ΑΔΑΚ,D,9/4/2020,15.290,15.290,15.290,15.290,24 ΑΔΑΚ,D,9/7/2020,15.400,15.400,15.400,15.400,10000 ΑΔΑΚ,D,9/8/2020,15.130,15.110,15.110,15.130,600 ΑΔΑΚ,D,9/9/2020,0.000,0.000,15.110,0.000,0 ΑΔΑΚ,D,9/10/2020,15.350,15.350,15.350,15.350,1 ΑΔΑΚ,D,9/11/2020,0.000,0.000,15.350,0.000,0 ΑΔΑΚ,D,9/14/2020,15.840,15.350,15.840,15.350,20 ΑΔΑΚ,D,9/15/2020,15.920,15.920,15.920,15.920,10 ΑΔΑΚ,D,9/16/2020,16.000,15.990,15.990,16.000,10650 ΑΔΑΚ,D,9/17/2020,15.970,15.970,15.970,15.970,625 ΑΔΑΚ,D,9/18/2020,0.000,0.000,15.970,0.000,0 ΑΔΑΚ,D,9/21/2020,15.440,15.100,15.100,15.440,241 ΑΔΑΚ,D,9/22/2020,15.100,15.080,15.100,15.080,2 ΑΔΑΚ,D,9/23/2020,14.770,14.770,14.770,14.770,486 ΑΔΑΚ,D,9/24/2020,14.920,14.840,14.920,14.840,154 ΑΔΑΚ,D,9/25/2020,14.860,14.860,14.860,14.860,685 ΑΔΑΚ,D,9/28/2020,0.000,0.000,14.860,0.000,0 ΑΔΑΚ,D,9/29/2020,15.020,15.020,15.020,15.020,200 ΑΔΑΚ,D,9/30/2020,0.000,0.000,15.020,0.000,0 ΑΔΑΚ,D,10/1/2020,15.170,15.100,15.170,15.100,6510 ΑΔΑΚ,D,10/2/2020,14.900,14.900,14.900,14.900,1 ΑΔΑΚ,D,10/5/2020,15.100,15.100,15.100,15.100,1 ΑΔΑΚ,D,10/6/2020,15.340,15.340,15.340,15.340,1 ΑΔΑΚ,D,10/7/2020,15.330,15.330,15.330,15.330,300 ΑΔΑΚ,D,10/8/2020,15.380,15.380,15.380,15.380,15000 ΑΔΑΚ,D,10/9/2020,15.680,15.660,15.660,15.680,380 ΑΔΑΚ,D,10/12/2020,15.600,15.150,15.150,15.600,846 ΑΔΑΚ,D,10/13/2020,0.000,0.000,15.150,0.000,0 ΑΔΑΚ,D,10/14/2020,0.000,0.000,15.150,0.000,0 ΑΔΑΚ,D,10/15/2020,14.700,14.540,14.540,14.700,1264 ΑΔΑΚ,D,10/16/2020,14.780,14.750,14.750,14.780,205 ΑΔΑΚ,D,10/19/2020,14.510,14.510,14.510,14.510,1 ΑΔΑΚ,D,10/20/2020,14.680,14.510,14.680,14.510,67 ΑΔΑΚ,D,10/21/2020,14.650,14.650,14.650,14.650,10 ΑΔΑΚ,D,10/22/2020,14.550,14.400,14.400,14.550,13827 ΑΔΑΚ,D,10/23/2020,14.400,14.300,14.400,14.400,6465 ΑΔΑΚ,D,10/26/2020,14.170,14.170,14.170,14.170,270 ΑΔΑΚ,D,10/27/2020,14.190,14.000,14.000,14.190,265 ΑΔΑΚ,D,10/29/2020,13.450,13.110,13.110,13.320,416 ΑΔΑΚ,D,10/30/2020,13.300,12.000,13.260,12.000,591 ΑΔΑΚ,D,11/2/2020,13.690,13.600,13.600,13.690,130 ΑΔΑΚ,D,11/3/2020,13.820,13.660,13.820,13.660,576 ΑΔΑΚ,D,11/4/2020,13.900,13.720,13.900,13.830,550 ΑΔΑΚ,D,11/5/2020,0.000,0.000,13.900,0.000,0 ΑΔΑΚ,D,11/6/2020,13.900,13.760,13.760,13.900,16 ΑΔΑΚ,D,11/9/2020,15.670,14.470,15.670,14.510,347 ΑΔΑΚ,D,11/10/2020,15.700,15.550,15.620,15.700,1079 ΑΔΑΚ,D,11/11/2020,0.000,0.000,15.620,0.000,0 ΑΔΑΚ,D,11/12/2020,15.680,15.680,15.680,15.680,167 ΑΔΑΚ,D,11/13/2020,0.000,0.000,15.680,0.000,0 ΑΔΑΚ,D,11/16/2020,16.510,15.990,16.500,15.990,6489 ΑΔΑΚ,D,11/17/2020,16.730,16.450,16.450,16.640,1962 ΑΔΑΚ,D,11/18/2020,16.790,16.790,16.790,16.790,1130 ΑΔΑΚ,D,11/19/2020,16.560,16.560,16.560,16.560,610 ΑΔΑΚ,D,11/20/2020,0.000,0.000,16.560,0.000,0 ΑΔΑΚ,D,11/23/2020,16.800,16.800,16.800,16.800,3 ΑΔΑΚ,D,11/24/2020,17.000,16.590,16.700,17.000,2089 ΑΔΑΚ,D,11/25/2020,17.000,16.620,16.700,17.000,610 ΑΔΑΚ,D,11/26/2020,17.120,16.940,17.120,17.020,2580 ΑΔΑΚ,D,11/27/2020,17.580,17.390,17.390,17.490,1391 ΑΔΑΚ,D,11/30/2020,0.000,0.000,17.390,0.000,0 ΑΔΑΚ,D,12/1/2020,18.220,17.950,18.120,17.950,280 ΑΔΑΚ,D,12/2/2020,18.300,18.050,18.240,18.150,800 ΑΔΑΚ,D,12/3/2020,18.360,17.880,18.360,17.880,15841 ΑΔΑΚ,D,12/4/2020,18.800,18.370,18.800,18.370,5001 ΑΔΑΚ,D,12/7/2020,19.080,18.790,18.890,18.790,3695 ΑΔΑΚ,D,12/8/2020,18.960,18.780,18.960,18.780,300 ΑΔΑΚ,D,12/9/2020,19.440,19.230,19.340,19.230,257 ΑΔΑΚ,D,12/10/2020,19.700,18.680,18.680,19.700,3752 ΑΔΑΚ,D,12/11/2020,18.290,18.290,18.290,18.290,53 ΑΔΑΚ,D,12/14/2020,19.330,18.500,19.100,18.500,1326 ΑΔΑΚ,D,12/15/2020,19.040,19.040,19.040,19.040,280 ΑΔΑΚ,D,12/16/2020,19.440,19.060,19.060,19.340,1492 ΑΔΑΚ,D,12/17/2020,19.060,18.970,19.060,18.970,1053 ΑΔΑΚ,D,12/18/2020,19.240,18.960,19.240,19.120,204 ΑΔΑΚ,D,12/21/2020,19.300,18.250,18.450,19.300,548 ΑΔΑΚ,D,12/22/2020,18.900,18.900,18.900,18.900,40 ΑΔΑΚ,D,12/23/2020,0.000,0.000,18.900,0.000,0 ΑΔΑΚ,D,12/28/2020,19.500,19.230,19.500,19.440,321 ΑΔΑΚ,D,12/29/2020,19.560,19.560,19.560,19.560,850 ΑΔΑΚ,D,12/30/2020,19.580,19.480,19.580,19.480,476 ΑΔΑΚ,D,12/31/2020,0.000,0.000,19.580,0.000,0 ΑΔΑΚ,D,1/4/2021,0.000,0.000,19.580,0.000,0 ΑΔΑΚ,D,1/5/2021,19.460,19.400,19.400,19.460,230 ΑΔΑΚ,D,1/7/2021,19.630,19.630,19.630,19.630,2 ΑΔΑΚ,D,1/8/2021,19.790,19.580,19.680,19.790,1100 ΑΔΑΚ,D,1/11/2021,20.000,19.350,19.350,20.000,180 ΑΔΑΚ,D,1/12/2021,19.300,19.060,19.060,19.300,389 ΑΔΑΚ,D,1/13/2021,18.980,18.980,18.980,18.980,47 ΑΔΑΚ,D,1/14/2021,19.320,19.020,19.020,19.320,1166 ΑΔΑΚ,D,1/15/2021,19.000,18.770,19.000,18.770,313 ΑΔΑΚ,D,1/18/2021,0.000,0.000,19.000,0.000,0 ΑΔΑΚ,D,1/19/2021,19.270,18.500,19.270,18.500,270 ΑΔΑΚ,D,1/20/2021,19.270,19.250,19.250,19.270,5004 ΑΔΑΚ,D,1/21/2021,19.310,19.190,19.290,19.310,309 ΑΔΑΚ,D,1/22/2021,18.700,18.700,18.700,18.700,25 ΑΔΑΚ,D,1/25/2021,18.800,18.200,18.200,18.800,1506 ΑΔΑΚ,D,1/26/2021,18.250,15.050,18.230,15.050,654 ΑΔΑΚ,D,1/27/2021,18.380,17.810,17.810,18.360,3635 ΑΔΑΚ,D,1/28/2021,18.110,17.210,17.920,17.300,3557 ΑΔΑΚ,D,1/29/2021,18.120,17.900,18.040,17.900,509 ΑΔΑΚ,D,2/1/2021,18.050,16.040,18.050,16.040,73 ΑΔΑΚ,D,2/2/2021,18.280,18.070,18.260,18.070,5630 ΑΔΑΚ,D,2/3/2021,18.470,18.470,18.470,18.470,100 ΑΔΑΚ,D,2/4/2021,0.000,0.000,18.470,0.000,0 ΑΔΑΚ,D,2/5/2021,18.550,18.260,18.550,18.270,340 ΑΔΑΚ,D,2/8/2021,18.700,18.640,18.640,18.700,60 ΑΔΑΚ,D,2/9/2021,18.540,18.100,18.100,18.500,153 ΑΔΑΚ,D,2/10/2021,18.130,18.130,18.130,18.130,1 ΑΔΑΚ,D,2/11/2021,18.670,18.670,18.670,18.670,1 ΑΔΑΚ,D,2/12/2021,0.000,0.000,18.670,0.000,0 ΑΔΑΚ,D,2/15/2021,19.000,18.750,18.850,19.000,222 ΑΔΑΚ,D,2/16/2021,19.300,19.100,19.300,19.100,2 ΑΔΑΚ,D,2/17/2021,18.850,18.850,18.850,18.850,1 ΑΔΑΚ,D,2/18/2021,18.850,18.500,18.500,18.850,3 ΑΔΑΚ,D,2/19/2021,18.650,18.650,18.650,18.650,10000 ΑΔΑΚ,D,2/22/2021,18.720,18.650,18.710,18.650,1005 ΑΔΑΚ,D,2/23/2021,18.350,18.350,18.350,18.350,840 ΑΔΑΚ,D,2/24/2021,18.690,18.350,18.690,18.350,78 ΑΔΑΚ,D,2/25/2021,18.650,18.650,18.650,18.650,1000 ΑΔΑΚ,D,2/26/2021,19.000,19.000,19.000,19.000,20 ΑΔΑΚ,D,3/1/2021,19.450,19.350,19.350,19.450,277 ΑΔΑΚ,D,3/2/2021,19.680,19.260,19.680,19.260,12927 ΑΔΑΚ,D,3/3/2021,19.900,19.900,19.900,19.900,36 ΑΔΑΚ,D,3/4/2021,0.000,0.000,19.900,0.000,0 ΑΔΑΚ,D,3/5/2021,19.790,19.790,19.790,19.790,15 ΑΔΑΚ,D,3/8/2021,20.080,20.080,20.080,20.080,50 ΑΔΑΚ,D,3/9/2021,20.220,19.880,20.080,19.880,1336 ΑΔΑΚ,D,3/10/2021,20.180,20.180,20.180,20.180,11 ΑΔΑΚ,D,3/11/2021,20.560,20.200,20.560,20.200,85 ΑΔΑΚ,D,3/12/2021,20.400,20.400,20.400,20.400,46 ΑΔΑΚ,D,3/16/2021,20.670,20.670,20.670,20.670,1 ΑΔΑΚ,D,3/17/2021,0.000,0.000,20.670,0.000,0 ΑΔΑΚ,D,3/18/2021,20.700,20.260,20.260,20.700,308 ΑΔΑΚ,D,3/19/2021,20.260,20.260,20.260,20.260,50 ΑΔΑΚ,D,3/22/2021,20.170,20.000,20.160,20.100,125 ΑΔΑΚ,D,3/23/2021,20.260,20.060,20.100,20.260,194 ΑΔΑΚ,D,3/24/2021,20.040,19.000,20.040,19.000,2681 ΑΔΑΚ,D,3/26/2021,20.650,20.600,20.650,20.600,105 ΑΔΑΚ,D,3/29/2021,21.060,20.620,21.060,20.650,260 ΑΔΑΚ,D,3/30/2021,23.000,20.970,20.970,23.000,529 ΑΔΑΚ,D,3/31/2021,21.010,20.910,20.910,21.010,602 ΑΔΑΚ,D,4/1/2021,21.150,21.060,21.060,21.090,12491 ΑΔΑΚ,D,4/6/2021,21.300,21.250,21.250,21.300,109 ΑΔΑΚ,D,4/7/2021,23.000,21.400,21.500,23.000,4752 ΑΔΑΚ,D,4/8/2021,21.500,21.360,21.360,21.500,52 ΑΔΑΚ,D,4/9/2021,21.500,21.500,21.500,21.500,437 ΑΔΑΚ,D,4/12/2021,22.000,21.600,21.800,22.000,5220 ΑΔΑΚ,D,4/13/2021,22.000,21.850,21.850,22.000,604 ΑΔΑΚ,D,4/14/2021,0.000,0.000,21.850,0.000,0 ΑΔΑΚ,D,4/15/2021,21.900,21.880,21.880,21.900,3768 ΑΔΑΚ,D,4/16/2021,22.160,21.790,21.790,21.880,35 ΑΔΑΚ,D,4/19/2021,0.000,0.000,21.790,0.000,0 ΑΔΑΚ,D,4/20/2021,21.350,21.290,21.290,21.350,22 ΑΔΑΚ,D,4/21/2021,21.300,21.300,21.300,21.300,1 ΑΔΑΚ,D,4/22/2021,21.700,21.700,21.700,21.700,50 ΑΔΑΚ,D,4/23/2021,21.700,21.670,21.700,21.670,1973 ΑΔΑΚ,D,4/26/2021,22.450,22.240,22.450,22.450,2017 ΑΔΑΚ,D,4/27/2021,22.430,22.270,22.270,22.430,529 ΑΔΑΚ,D,4/28/2021,22.250,21.790,22.000,22.250,155 ΑΔΑΚ,D,4/29/2021,22.420,22.270,22.420,22.270,432 ΑΔΑΚ,D,5/5/2021,24.000,22.340,22.340,24.000,447 ΑΔΑΚ,D,5/6/2021,22.390,22.390,22.390,22.390,239 ΑΔΑΚ,D,5/7/2021,22.190,22.190,22.190,22.190,1 ΑΔΑΚ,D,5/10/2021,22.790,22.400,22.790,22.400,324 ΑΔΑΚ,D,5/11/2021,22.180,21.920,21.920,22.030,1349 ΑΔΑΚ,D,5/12/2021,22.350,21.950,22.210,22.210,194 ΑΔΑΚ,D,5/13/2021,21.850,21.650,21.650,21.850,250 ΑΔΑΚ,D,5/14/2021,22.230,22.110,22.110,22.230,172 ΑΔΑΚ,D,5/17/2021,0.000,0.000,22.110,0.000,0 ΑΔΑΚ,D,5/18/2021,0.000,0.000,22.110,0.000,0 ΑΔΑΚ,D,5/19/2021,22.110,21.700,21.700,22.110,46 ΑΔΑΚ,D,5/20/2021,21.750,21.530,21.750,21.530,142 ΑΔΑΚ,D,5/21/2021,21.310,21.200,21.200,21.300,2760 ΑΔΑΚ,D,5/24/2021,21.370,21.260,21.370,21.260,1050 ΑΔΑΚ,D,5/25/2021,21.560,21.560,21.560,21.560,46 ΑΔΑΚ,D,5/26/2021,22.990,21.470,21.470,22.990,2601 ΑΔΑΚ,D,5/27/2021,21.620,21.620,21.620,21.620,1 ΑΔΑΚ,D,5/28/2021,0.000,0.000,21.620,0.000,0 ΑΔΑΚ,D,5/31/2021,22.100,21.900,22.100,21.900,1129 ΑΔΑΚ,D,6/1/2021,22.200,22.200,22.200,22.200,100 ΑΔΑΚ,D,6/2/2021,0.000,0.000,22.200,0.000,0 ΑΔΑΚ,D,6/3/2021,21.880,21.880,21.880,21.880,30 ΑΔΑΚ,D,6/4/2021,21.960,21.800,21.960,21.800,12 ΑΔΑΚ,D,6/7/2021,22.230,22.230,22.230,22.230,950 ΑΔΑΚ,D,6/8/2021,22.620,22.380,22.620,22.380,26 ΑΔΑΚ,D,6/9/2021,22.710,22.430,22.710,22.430,570 ΑΔΑΚ,D,6/10/2021,0.000,0.000,22.710,0.000,0 ΑΔΑΚ,D,6/11/2021,22.710,22.710,22.710,22.710,5 ΑΔΑΚ,D,6/14/2021,22.740,22.700,22.700,22.740,24288 ΑΔΑΚ,D,6/15/2021,22.690,22.540,22.540,22.690,295 ΑΔΑΚ,D,6/16/2021,22.500,22.500,22.500,22.500,7 ΑΔΑΚ,D,6/17/2021,0.000,0.000,22.500,0.000,0 ΑΔΑΚ,D,6/18/2021,22.390,22.150,22.390,22.150,294 ΑΔΑΚ,D,6/22/2021,22.360,21.800,21.800,22.360,207 ΑΔΑΚ,D,6/23/2021,22.420,22.160,22.180,22.420,1256 ΑΔΑΚ,D,6/24/2021,0.000,0.000,22.180,0.000,0 ΑΔΑΚ,D,6/25/2021,22.350,22.350,22.350,22.350,5 ΑΔΑΚ,D,6/28/2021,22.440,22.440,22.440,22.440,15 ΑΔΑΚ,D,6/29/2021,22.280,22.280,22.280,22.280,90 ΑΔΑΚ,D,6/30/2021,21.270,21.100,21.270,21.100,88 ΑΔΑΚ,D,7/1/2021,0.000,0.000,21.270,0.000,0 ΑΔΑΚ,D,7/2/2021,21.490,21.210,21.210,21.480,300 ΑΔΑΚ,D,7/5/2021,21.510,21.040,21.040,21.510,1113 ΑΔΑΚ,D,7/6/2021,21.080,20.850,21.080,20.970,4030 ΑΔΑΚ,D,7/7/2021,0.000,0.000,21.080,0.000,0 ΑΔΑΚ,D,7/8/2021,20.720,20.720,20.720,20.720,201 ΑΔΑΚ,D,7/9/2021,21.110,20.720,21.010,20.720,105 ΑΔΑΚ,D,7/12/2021,0.000,0.000,21.010,0.000,0 ΑΔΑΚ,D,7/13/2021,20.860,20.860,20.860,20.860,1 ΑΔΑΚ,D,7/14/2021,21.000,21.000,21.000,21.000,402 ΑΔΑΚ,D,7/15/2021,0.000,0.000,20.800,0.000,0 ΑΔΑΚ,D,7/16/2021,20.970,20.800,20.800,20.970,215 ΑΔΑΚ,D,7/19/2021,20.300,19.820,20.060,20.300,657 ΑΔΑΚ,D,7/20/2021,20.200,19.850,20.070,20.200,93 ΑΔΑΚ,D,7/21/2021,0.000,0.000,20.070,0.000,0 ΑΔΑΚ,D,7/22/2021,20.600,20.600,20.600,20.600,25000 ΑΔΑΚ,D,7/23/2021,20.800,20.800,20.800,20.800,24 ΑΔΑΚ,D,7/26/2021,21.000,20.800,20.800,21.000,129 ΑΔΑΚ,D,7/27/2021,20.970,20.970,20.970,20.970,1 ΑΔΑΚ,D,7/28/2021,0.000,0.000,20.970,0.000,0 ΑΔΑΚ,D,7/29/2021,22.200,19.600,21.180,19.600,807 ΑΔΑΚ,D,7/30/2021,0.000,0.000,21.180,0.000,0 ΑΔΑΚ,D,8/2/2021,21.330,21.170,21.330,21.170,3 ΑΔΑΚ,D,8/3/2021,0.000,0.000,21.330,0.000,0 ΑΔΑΚ,D,8/4/2021,21.460,21.460,21.460,21.460,2 ΑΔΑΚ,D,8/5/2021,21.620,21.460,21.620,21.460,207 ΑΔΑΚ,D,8/6/2021,21.520,21.520,21.520,21.520,57 ΑΔΑΚ,D,8/9/2021,21.480,21.480,21.480,21.480,50 ΑΔΑΚ,D,8/10/2021,0.000,0.000,21.480,0.000,0 ΑΔΑΚ,D,8/11/2021,0.000,0.000,21.480,0.000,0 ΑΔΑΚ,D,8/12/2021,21.790,21.530,21.530,21.790,7 ΑΔΑΚ,D,8/13/2021,21.530,21.530,21.530,21.530,2 ΑΔΑΚ,D,8/16/2021,0.000,0.000,21.530,0.000,0 ΑΔΑΚ,D,8/17/2021,21.650,21.650,21.650,21.650,10000 ΑΔΑΚ,D,8/18/2021,21.570,21.570,21.570,21.570,65 ΑΔΑΚ,D,8/19/2021,21.300,21.300,21.300,21.300,47 ΑΔΑΚ,D,8/20/2021,21.100,21.100,21.100,21.100,291 ΑΔΑΚ,D,8/23/2021,0.000,0.000,21.100,0.000,0 ΑΔΑΚ,D,8/24/2021,0.000,0.000,21.100,0.000,0 ΑΔΑΚ,D,8/25/2021,21.500,21.400,21.500,21.400,100 ΑΔΑΚ,D,8/26/2021,0.000,0.000,21.500,0.000,0 ΑΔΑΚ,D,8/27/2021,21.860,21.860,21.860,21.860,10 ΑΔΑΚ,D,8/30/2021,22.220,22.220,22.220,22.220,154 ΑΔΑΚ,D,8/31/2021,22.430,22.310,22.310,22.430,61 ΑΔΑΚ,D,9/1/2021,22.290,22.290,22.290,22.290,10 ΑΔΑΚ,D,9/2/2021,22.160,22.160,22.160,22.160,100 ΑΔΑΚ,D,9/3/2021,22.170,22.000,22.170,22.110,619 ΑΔΑΚ,D,9/6/2021,22.280,22.160,22.160,22.280,35 ΑΔΑΚ,D,9/7/2021,21.850,21.850,21.850,21.850,966 ΑΔΑΚ,D,9/8/2021,21.490,21.490,21.490,21.490,15 ΑΔΑΚ,D,9/9/2021,21.590,21.480,21.480,21.590,847 ΑΔΑΚ,D,9/10/2021,21.890,21.630,21.630,21.630,205 ΑΔΑΚ,D,9/13/2021,21.650,21.650,21.650,21.650,51 ΑΔΑΚ,D,9/14/2021,0.000,0.000,21.650,0.000,0 ΑΔΑΚ,D,9/15/2021,21.650,21.650,21.650,21.650,2 ΑΔΑΚ,D,9/16/2021,22.040,22.040,22.040,22.040,200 ΑΔΑΚ,D,9/17/2021,0.000,0.000,22.040,0.000,0 ΑΔΑΚ,D,9/20/2021,21.710,21.340,21.340,21.710,983 ΑΔΑΚ,D,9/21/2021,21.610,21.610,21.610,21.610,3 ΑΔΑΚ,D,9/22/2021,21.500,21.500,21.500,21.500,103 ΑΔΑΚ,D,9/23/2021,22.000,21.310,21.310,22.000,20 ΑΔΑΚ,D,9/24/2021,21.400,21.150,21.150,21.400,306 ΑΔΑΚ,D,9/27/2021,21.150,21.150,21.150,21.150,301 ΑΔΑΚ,D,9/28/2021,21.240,21.020,21.020,21.240,308 ΑΔΑΚ,D,9/29/2021,20.940,20.830,20.940,20.900,880 ΑΔΑΚ,D,9/30/2021,20.960,20.960,20.960,20.960,1033 ΑΔΑΚ,D,10/1/2021,21.230,21.230,21.230,21.230,20 ΑΔΑΚ,D,10/4/2021,0.000,0.000,21.230,0.000,0 ΑΔΑΚ,D,10/5/2021,21.340,21.230,21.340,21.230,143 ΑΔΑΚ,D,10/6/2021,0.000,0.000,21.340,0.000,0 ΑΔΑΚ,D,10/7/2021,0.000,0.000,21.340,0.000,0 ΑΔΑΚ,D,10/8/2021,0.000,0.000,21.340,0.000,0 ΑΔΑΚ,D,10/11/2021,0.000,0.000,21.340,0.000,0 ΑΔΑΚ,D,10/12/2021,21.410,21.410,21.410,21.410,95 ΑΔΑΚ,D,10/13/2021,0.000,0.000,21.410,0.000,0 ΑΔΑΚ,D,10/14/2021,0.000,0.000,21.410,0.000,0 ΑΔΑΚ,D,10/15/2021,21.490,21.490,21.490,21.490,476 ΑΔΑΚ,D,10/18/2021,21.800,21.600,21.600,21.800,98 ΑΔΑΚ,D,10/19/2021,21.830,21.720,21.830,21.720,71 ΑΔΑΚ,D,10/20/2021,21.830,21.810,21.810,21.830,1129 ΑΔΑΚ,D,10/21/2021,0.000,0.000,21.810,0.000,0 ΑΔΑΚ,D,10/22/2021,22.100,21.910,21.910,22.100,150 ΑΔΑΚ,D,10/25/2021,0.000,0.000,21.910,0.000,0 ΑΔΑΚ,D,10/26/2021,22.000,22.000,22.000,22.000,150 ΑΔΑΚ,D,10/27/2021,0.000,0.000,22.000,0.000,0 ΑΔΑΚ,D,10/29/2021,0.000,0.000,22.000,0.000,0 ΑΔΑΚ,D,11/1/2021,22.210,19.260,21.950,19.260,897 ΑΔΑΚ,D,11/2/2021,21.820,21.820,21.820,21.820,12 ΑΔΑΚ,D,11/3/2021,22.140,21.890,22.140,21.890,307 ΑΔΑΚ,D,11/4/2021,22.010,22.000,22.010,22.000,51 ΑΔΑΚ,D,11/5/2021,21.980,21.960,21.980,21.960,154 ΑΔΑΚ,D,11/8/2021,22.300,22.300,22.300,22.300,1 ΑΔΑΚ,D,11/9/2021,0.000,0.000,22.300,0.000,0 ΑΔΑΚ,D,11/10/2021,22.360,22.000,22.000,22.300,16 ΑΔΑΚ,D,11/11/2021,21.960,21.960,21.960,21.960,2 ΑΔΑΚ,D,11/12/2021,22.180,22.180,22.180,22.180,100 ΑΔΑΚ,D,11/15/2021,0.000,0.000,22.180,0.000,0 ΑΔΑΚ,D,11/16/2021,0.000,0.000,22.180,0.000,0 ΑΔΑΚ,D,11/17/2021,22.210,21.980,21.980,22.210,213 ΑΔΑΚ,D,11/18/2021,22.310,21.980,22.310,21.980,175 ΑΔΑΚ,D,11/19/2021,22.050,21.930,21.930,22.050,2521 ΑΔΑΚ,D,11/22/2021,22.290,22.170,22.170,22.290,159 ΑΔΑΚ,D,11/23/2021,21.700,21.450,21.450,21.700,98 ΑΔΑΚ,D,11/24/2021,0.000,0.000,21.450,0.000,0 ΑΔΑΚ,D,11/25/2021,21.680,21.500,21.680,21.500,181 ΑΔΑΚ,D,11/26/2021,21.030,20.770,20.770,20.900,1547 ΑΔΑΚ,D,11/29/2021,20.760,20.760,20.760,20.760,325 ΑΔΑΚ,D,11/30/2021,20.800,20.760,20.760,20.800,100 ΑΔΑΚ,D,12/1/2021,0.000,0.000,20.760,0.000,0 ΑΔΑΚ,D,12/2/2021,21.120,20.970,21.120,20.970,277 ΑΔΑΚ,D,12/3/2021,0.000,0.000,21.120,0.000,0 ΑΔΑΚ,D,12/6/2021,21.200,21.200,21.200,21.200,20 ΑΔΑΚ,D,12/7/2021,21.610,21.610,21.610,21.610,100 ΑΔΑΚ,D,12/8/2021,0.000,0.000,21.610,0.000,0 ΑΔΑΚ,D,12/9/2021,0.000,0.000,21.610,0.000,0 ΑΔΑΚ,D,12/10/2021,21.690,21.690,21.690,21.690,163 ΑΔΑΚ,D,12/13/2021,0.000,0.000,21.690,0.000,0 ΑΔΑΚ,D,12/14/2021,21.190,21.190,21.190,21.190,66 ΑΔΑΚ,D,12/15/2021,0.000,0.000,21.190,0.000,0 ΑΔΑΚ,D,12/16/2021,21.650,21.650,21.650,21.650,10000 ΑΔΑΚ,D,12/17/2021,0.000,0.000,21.650,0.000,0 ΑΔΑΚ,D,12/20/2021,20.990,20.990,20.990,20.990,20 ΑΔΑΚ,D,12/21/2021,21.460,21.460,21.460,21.460,4000 ΑΔΑΚ,D,12/22/2021,0.000,0.000,21.460,0.000,0 ΑΔΑΚ,D,12/23/2021,21.500,21.500,21.500,21.500,55 ΑΔΑΚ,D,12/27/2021,0.000,0.000,21.500,0.000,0 ΑΔΑΚ,D,12/28/2021,21.610,21.350,21.610,21.350,24 ΑΔΑΚ,D,12/29/2021,21.470,21.360,21.360,21.470,31 ΑΔΑΚ,D,12/30/2021,21.580,21.250,21.580,21.360,551 ΑΔΑΚ,D,12/31/2021,0.000,0.000,21.580,0.000,0 ΑΔΑΚ,D,1/3/2022,0.000,0.000,21.580,0.000,0 ΑΔΑΚ,D,1/4/2022,0.000,0.000,21.580,0.000,0 ΑΔΑΚ,D,1/5/2022,21.890,21.890,21.890,21.890,300 ΑΔΑΚ,D,1/7/2022,21.920,21.920,21.920,21.920,55 ΑΔΑΚ,D,1/10/2022,22.300,22.080,22.300,22.080,773 ΑΔΑΚ,D,1/11/2022,22.550,22.550,22.550,22.550,594 ΑΔΑΚ,D,1/12/2022,23.150,22.880,23.150,22.880,1857 ΑΔΑΚ,D,1/13/2022,23.230,23.110,23.230,23.110,119 ΑΔΑΚ,D,1/14/2022,22.930,22.930,22.930,22.930,267 ΑΔΑΚ,D,1/17/2022,0.000,0.000,22.930,0.000,0 ΑΔΑΚ,D,1/18/2022,23.100,22.930,23.100,22.930,11 ΑΔΑΚ,D,1/19/2022,23.000,23.000,23.000,23.000,9 ΑΔΑΚ,D,1/20/2022,23.030,23.030,23.030,23.030,60 ΑΔΑΚ,D,1/21/2022,23.030,23.030,23.030,23.030,110 ΑΔΑΚ,D,1/24/2022,22.500,22.150,22.150,22.500,215 ΑΔΑΚ,D,1/25/2022,22.480,22.300,22.300,22.480,40 ΑΔΑΚ,D,1/26/2022,22.470,22.470,22.470,22.470,2 ΑΔΑΚ,D,1/27/2022,0.000,0.000,22.470,0.000,0 ΑΔΑΚ,D,1/28/2022,0.000,0.000,22.470,0.000,0 ΑΔΑΚ,D,1/31/2022,0.000,0.000,22.470,0.000,0 ΑΔΑΚ,D,2/1/2022,23.260,22.980,23.260,22.980,762 ΑΔΑΚ,D,2/2/2022,23.500,23.500,23.500,23.500,78 ΑΔΑΚ,D,2/3/2022,23.210,23.210,23.210,23.210,455 ΑΔΑΚ,D,2/4/2022,23.390,23.110,23.110,23.390,432 ΑΔΑΚ,D,2/7/2022,22.900,22.900,22.900,22.900,5 ΑΔΑΚ,D,2/8/2022,23.050,23.050,23.050,23.050,55 ΑΔΑΚ,D,2/9/2022,23.550,23.550,23.550,23.550,10 ΑΔΑΚ,D,2/10/2022,23.750,23.400,23.670,23.400,251 ΑΔΑΚ,D,2/11/2022,23.900,23.300,23.900,23.300,71 ΑΔΑΚ,D,2/14/2022,23.900,23.030,23.440,23.900,1149 ΑΔΑΚ,D,2/15/2022,23.860,23.740,23.860,23.740,43 ΑΔΑΚ,D,2/16/2022,23.980,23.980,23.980,23.980,10 ΑΔΑΚ,D,2/17/2022,23.500,23.360,23.360,23.480,1771 ΑΔΑΚ,D,2/18/2022,0.000,0.000,23.360,0.000,0 ΑΔΑΚ,D,2/21/2022,23.680,23.500,23.500,23.680,24 ΑΔΑΚ,D,2/22/2022,23.230,23.110,23.230,23.110,530 ΑΔΑΚ,D,2/23/2022,23.350,23.350,23.350,23.350,1000 ΑΔΑΚ,D,2/24/2022,23.800,21.705,21.705,23.800,1518 ΑΔΑΚ,D,2/25/2022,22.440,22.000,22.440,22.000,248 ΑΔΑΚ,D,2/28/2022,21.620,21.620,21.620,21.620,1 ΑΔΑΚ,D,3/1/2022,21.600,21.160,21.250,21.600,2085 ΑΔΑΚ,D,3/2/2022,21.000,20.410,20.700,21.000,4548 ΑΔΑΚ,D,3/3/2022,20.980,20.770,20.980,20.800,4738 ΑΔΑΚ,D,3/4/2022,20.650,19.820,19.930,20.650,1785 ΑΔΑΚ,D,3/8/2022,19.540,19.150,19.540,19.290,2371 ΑΔΑΚ,D,3/9/2022,20.000,19.600,19.910,19.800,3233 ΑΔΑΚ,D,3/10/2022,20.120,19.320,19.520,20.120,492 ΑΔΑΚ,D,3/11/2022,20.300,19.860,20.130,19.860,560 ΑΔΑΚ,D,3/14/2022,20.420,20.420,20.420,20.420,100 ΑΔΑΚ,D,3/15/2022,19.930,19.930,19.930,19.930,250 ΑΔΑΚ,D,3/16/2022,21.140,20.460,21.140,20.460,2828 ΑΔΑΚ,D,3/17/2022,21.140,21.000,21.000,21.140,335 ΑΔΑΚ,D,3/18/2022,20.820,20.820,20.820,20.820,230 ΑΔΑΚ,D,3/21/2022,0.000,0.000,20.820,0.000,0 ΑΔΑΚ,D,3/22/2022,21.060,21.060,21.060,21.060,1 ΑΔΑΚ,D,3/23/2022,21.220,20.820,20.820,21.220,150 ΑΔΑΚ,D,3/24/2022,20.590,20.590,20.590,20.590,1 ΑΔΑΚ,D,3/28/2022,21.960,21.960,21.960,21.960,51 ΑΔΑΚ,D,3/29/2022,21.960,21.700,21.960,21.700,399 ΑΔΑΚ,D,3/30/2022,21.830,21.380,21.830,21.810,2200 ΑΔΑΚ,D,3/31/2022,21.800,21.540,21.540,21.800,174 ΑΔΑΚ,D,4/1/2022,0.000,0.000,21.540,0.000,0 ΑΔΑΚ,D,4/4/2022,21.790,21.610,21.790,21.610,2000 ΑΔΑΚ,D,4/5/2022,21.995,21.900,21.995,21.920,557 ΑΔΑΚ,D,4/6/2022,21.700,21.690,21.690,21.700,165 ΑΔΑΚ,D,4/7/2022,21.530,20.300,21.490,20.300,217 ΑΔΑΚ,D,4/8/2022,21.980,21.870,21.980,21.870,508 ΑΔΑΚ,D,4/11/2022,22.380,21.995,22.380,21.995,2696 ΑΔΑΚ,D,4/12/2022,0.000,0.000,22.380,0.000,0 ΑΔΑΚ,D,4/13/2022,22.450,22.380,22.380,22.450,115 ΑΔΑΚ,D,4/14/2022,22.450,22.450,22.450,22.450,60 ΑΔΑΚ,D,4/19/2022,22.450,22.450,22.450,22.450,20 ΑΔΑΚ,D,4/20/2022,22.800,22.700,22.800,22.700,500 ΑΔΑΚ,D,4/21/2022,23.460,23.000,23.130,23.000,627 ΑΔΑΚ,D,4/26/2022,23.360,23.020,23.360,23.130,367 ΑΔΑΚ,D,4/27/2022,22.500,22.500,22.500,22.500,1 ΑΔΑΚ,D,4/28/2022,23.020,23.020,23.020,23.020,100 ΑΔΑΚ,D,4/29/2022,22.620,22.410,22.410,22.620,185 ΑΔΑΚ,D,5/3/2022,22.220,21.980,22.080,22.220,241 ΑΔΑΚ,D,5/4/2022,21.840,21.840,21.840,21.840,750 ΑΔΑΚ,D,5/5/2022,22.390,21.700,21.700,21.840,722 ΑΔΑΚ,D,5/6/2022,21.150,20.880,20.880,21.150,674 ΑΔΑΚ,D,5/9/2022,21.100,20.590,20.890,21.100,1179 ΑΔΑΚ,D,5/10/2022,21.300,20.890,21.200,20.890,7133 ΑΔΑΚ,D,5/11/2022,0.000,0.000,21.200,0.000,0 ΑΔΑΚ,D,5/12/2022,20.850,20.400,20.400,20.850,201 ΑΔΑΚ,D,5/13/2022,21.000,20.100,21.000,20.100,26 ΑΔΑΚ,D,5/16/2022,20.750,20.750,20.750,20.750,750 ΑΔΑΚ,D,5/17/2022,0.000,0.000,20.750,0.000,0 ΑΔΑΚ,D,5/18/2022,20.980,20.980,20.980,20.980,1 ΑΔΑΚ,D,5/19/2022,20.560,20.250,20.560,20.550,26 ΑΔΑΚ,D,5/20/2022,20.910,20.910,20.910,20.910,1 ΑΔΑΚ,D,5/23/2022,20.840,20.550,20.840,20.630,855 ΑΔΑΚ,D,5/24/2022,0.000,0.000,20.840,0.000,0 ΑΔΑΚ,D,5/25/2022,21.200,21.200,21.200,21.200,1 ΑΔΑΚ,D,5/26/2022,21.620,21.620,21.620,21.620,1 ΑΔΑΚ,D,5/27/2022,21.730,21.730,21.730,21.730,154 ΑΔΑΚ,D,5/30/2022,21.860,21.730,21.860,21.730,80 ΑΔΑΚ,D,5/31/2022,0.000,0.000,21.860,0.000,0 ΑΔΑΚ,D,6/1/2022,21.940,21.940,21.940,21.940,5 ΑΔΑΚ,D,6/2/2022,21.570,21.570,21.570,21.570,2127 ΑΔΑΚ,D,6/3/2022,21.850,21.560,21.560,21.570,2506 ΑΔΑΚ,D,6/6/2022,0.000,0.000,21.560,0.000,0 ΑΔΑΚ,D,6/7/2022,0.000,0.000,21.560,0.000,0 ΑΔΑΚ,D,6/8/2022,21.520,21.420,21.420,21.520,703 ΑΔΑΚ,D,6/9/2022,21.590,21.530,21.590,21.530,500 ΑΔΑΚ,D,6/10/2022,21.100,20.770,20.770,21.100,600 ΑΔΑΚ,D,6/14/2022,20.080,19.800,19.800,20.000,3965 ΑΔΑΚ,D,6/15/2022,20.460,19.950,20.460,20.250,2926 ΑΔΑΚ,D,6/16/2022,19.630,19.630,19.630,19.630,103 ΑΔΑΚ,D,6/17/2022,20.060,20.060,20.060,20.060,1 ΑΔΑΚ,D,6/20/2022,20.000,20.000,20.000,20.000,874 ΑΔΑΚ,D,6/21/2022,20.300,20.260,20.300,20.260,237 ΑΔΑΚ,D,6/22/2022,20.400,20.030,20.400,20.030,490 ΑΔΑΚ,D,6/23/2022,20.300,19.510,20.300,19.510,199 ΑΔΑΚ,D,6/24/2022,20.530,20.180,20.270,20.180,411 ΑΔΑΚ,D,6/27/2022,20.300,19.970,19.970,20.300,133 ΑΔΑΚ,D,6/28/2022,20.000,20.000,20.000,20.000,63 ΑΔΑΚ,D,6/29/2022,20.020,19.770,20.020,19.770,487 ΑΔΑΚ,D,6/30/2022,19.430,19.140,19.240,19.140,206 ΑΔΑΚ,D,7/1/2022,19.230,18.150,19.050,18.150,1501 ΑΔΑΚ,D,7/4/2022,0.000,0.000,19.050,0.000,0 ΑΔΑΚ,D,7/5/2022,19.100,18.670,18.670,19.100,67 ΑΔΑΚ,D,7/6/2022,18.770,18.670,18.670,18.770,71 ΑΔΑΚ,D,7/7/2022,18.870,18.670,18.870,18.670,400 ΑΔΑΚ,D,7/8/2022,0.000,0.000,18.870,0.000,0 ΑΔΑΚ,D,7/11/2022,19.130,18.850,18.850,19.130,1076 ΑΔΑΚ,D,7/12/2022,0.000,0.000,18.850,0.000,0 ΑΔΑΚ,D,7/13/2022,19.160,18.980,19.160,18.980,6 ΑΔΑΚ,D,7/14/2022,18.900,18.900,18.900,18.900,1 ΑΔΑΚ,D,7/15/2022,0.000,0.000,18.900,0.000,0 ΑΔΑΚ,D,7/18/2022,0.000,0.000,18.900,0.000,0 ΑΔΑΚ,D,7/19/2022,19.160,18.400,19.160,18.400,72 ΑΔΑΚ,D,7/20/2022,19.500,19.160,19.500,19.160,84 ΑΔΑΚ,D,7/21/2022,19.610,19.500,19.610,19.500,100 ΑΔΑΚ,D,7/22/2022,19.800,19.800,19.800,19.800,1000 ΑΔΑΚ,D,7/25/2022,19.818,19.818,19.818,19.818,111 ΑΔΑΚ,D,7/26/2022,19.800,19.780,19.780,19.780,962 ΑΔΑΚ,D,7/27/2022,20.100,20.100,20.100,20.100,323 ΑΔΑΚ,D,7/28/2022,20.240,20.240,20.240,20.240,40 ΑΔΑΚ,D,7/29/2022,20.260,20.260,20.260,20.260,54 ΑΔΑΚ,D,8/1/2022,20.740,20.740,20.740,20.740,100 ΑΔΑΚ,D,8/2/2022,20.760,20.760,20.760,20.760,25 ΑΔΑΚ,D,8/3/2022,21.200,20.790,21.200,20.790,125 ΑΔΑΚ,D,8/4/2022,0.000,0.000,21.200,0.000,0 ΑΔΑΚ,D,8/5/2022,20.400,20.400,20.400,20.400,1 ΑΔΑΚ,D,8/8/2022,20.800,20.800,20.800,20.800,1 ΑΔΑΚ,D,8/9/2022,20.600,20.600,20.600,20.600,15000 ΑΔΑΚ,D,8/10/2022,21.000,18.200,21.000,18.200,173 ΑΔΑΚ,D,8/11/2022,21.200,21.100,21.200,21.100,700 ΑΔΑΚ,D,8/12/2022,21.180,20.890,21.180,20.890,14 ΑΔΑΚ,D,8/16/2022,21.620,21.100,21.620,21.100,2 ΑΔΑΚ,D,8/17/2022,0.000,0.000,21.620,0.000,0 ΑΔΑΚ,D,8/18/2022,21.585,21.360,21.585,21.360,98 ΑΔΑΚ,D,8/19/2022,0.000,0.000,21.585,0.000,0 ΑΔΑΚ,D,8/22/2022,21.430,21.430,21.430,21.430,13135 ΑΔΑΚ,D,8/23/2022,21.330,21.330,21.330,21.330,160 ΑΔΑΚ,D,8/24/2022,21.340,21.340,21.340,21.340,5 ΑΔΑΚ,D,8/25/2022,21.370,21.370,21.370,21.370,205 ΑΔΑΚ,D,8/26/2022,0.000,0.000,21.370,0.000,0 ΑΔΑΚ,D,8/29/2022,20.930,18.210,20.815,18.210,388 ΑΔΑΚ,D,8/30/2022,20.800,20.770,20.800,20.770,204 ΑΔΑΚ,D,8/31/2022,20.550,20.480,20.480,20.550,101 ΑΔΑΚ,D,9/1/2022,20.220,20.220,20.220,20.220,1 ΑΔΑΚ,D,9/2/2022,20.220,19.826,20.140,20.220,4093 ΑΔΑΚ,D,9/5/2022,19.940,19.940,19.940,19.940,500 ΑΔΑΚ,D,9/6/2022,0.000,0.000,19.940,0.000,0 ΑΔΑΚ,D,9/7/2022,19.778,19.530,19.680,19.540,1943 ΑΔΑΚ,D,9/8/2022,0.000,0.000,19.680,0.000,0 ΑΔΑΚ,D,9/9/2022,20.100,19.808,20.100,19.808,410 ΑΔΑΚ,D,9/12/2022,20.470,20.470,20.470,20.470,1 ΑΔΑΚ,D,9/13/2022,20.220,20.220,20.220,20.220,1600 ΑΔΑΚ,D,9/14/2022,19.786,19.736,19.786,19.736,232 ΑΔΑΚ,D,9/15/2022,20.240,20.200,20.240,20.200,1929 ΑΔΑΚ,D,9/16/2022,0.000,0.000,20.240,0.000,0 ΑΔΑΚ,D,9/19/2022,19.860,19.860,19.860,19.860,12000 ΑΔΑΚ,D,9/20/2022,19.936,19.936,19.936,19.936,12000 ΑΔΑΚ,D,9/21/2022,19.800,19.678,19.678,19.800,100 ΑΔΑΚ,D,9/22/2022,19.520,19.460,19.460,19.520,2903 ΑΔΑΚ,D,9/23/2022,19.310,19.010,19.140,19.100,653 ΑΔΑΚ,D,9/26/2022,18.860,18.540,18.860,18.540,380 ΑΔΑΚ,D,9/27/2022,19.320,19.320,19.320,19.320,49 ΑΔΑΚ,D,9/28/2022,19.000,18.900,19.000,18.900,150 ΑΔΑΚ,D,9/29/2022,0.000,0.000,19.000,0.000,0 ΑΔΑΚ,D,9/30/2022,18.820,18.690,18.820,18.690,243 ΑΔΑΚ,D,10/3/2022,0.000,0.000,18.820,0.000,0 ΑΔΑΚ,D,10/4/2022,19.840,19.840,19.840,19.840,1 ΑΔΑΚ,D,10/5/2022,0.000,0.000,19.840,0.000,0 ΑΔΑΚ,D,10/6/2022,0.000,0.000,19.840,0.000,0 ΑΔΑΚ,D,10/7/2022,19.560,19.560,19.560,19.560,1 ΑΔΑΚ,D,10/10/2022,19.540,19.100,19.540,19.100,3040 ΑΔΑΚ,D,10/11/2022,19.440,19.440,19.440,19.440,9000 ΑΔΑΚ,D,10/12/2022,19.700,19.700,19.700,19.700,1 ΑΔΑΚ,D,10/13/2022,0.000,0.000,19.700,0.000,0 ΑΔΑΚ,D,10/14/2022,20.000,20.000,20.000,20.000,192 ΑΔΑΚ,D,10/17/2022,20.370,19.980,20.370,19.980,312 ΑΔΑΚ,D,10/18/2022,20.400,20.200,20.400,20.200,309 ΑΔΑΚ,D,10/19/2022,20.200,20.170,20.170,20.200,999 ΑΔΑΚ,D,10/20/2022,20.350,20.190,20.350,20.190,581 ΑΔΑΚ,D,10/21/2022,20.700,20.240,20.700,20.240,1001 ΑΔΑΚ,D,10/24/2022,20.950,20.950,20.950,20.950,1 ΑΔΑΚ,D,10/25/2022,0.000,0.000,20.950,0.000,0 ΑΔΑΚ,D,10/26/2022,0.000,0.000,20.950,0.000,0 ΑΔΑΚ,D,10/27/2022,20.950,20.590,20.950,20.590,466 ΑΔΑΚ,D,10/31/2022,21.240,20.690,21.240,20.690,6 ΑΔΑΚ,D,11/1/2022,21.200,20.760,21.150,21.200,9701 ΑΔΑΚ,D,11/2/2022,0.000,0.000,21.150,0.000,0 ΑΔΑΚ,D,11/3/2022,20.970,20.620,20.970,20.740,686 ΑΔΑΚ,D,11/4/2022,21.450,21.450,21.450,21.450,1 ΑΔΑΚ,D,11/7/2022,21.640,21.380,21.640,21.380,348 ΑΔΑΚ,D,11/8/2022,21.580,21.580,21.580,21.580,63 ΑΔΑΚ,D,11/9/2022,0.000,0.000,21.580,0.000,0 ΑΔΑΚ,D,11/10/2022,21.760,21.640,21.760,21.640,515 ΑΔΑΚ,D,11/11/2022,22.020,21.760,22.020,21.760,5169 ΑΔΑΚ,D,11/14/2022,21.870,21.570,21.870,21.570,274 ΑΔΑΚ,D,11/15/2022,0.000,0.000,21.870,0.000,0 ΑΔΑΚ,D,11/16/2022,21.670,21.670,21.670,21.670,50 ΑΔΑΚ,D,11/17/2022,0.000,0.000,21.670,0.000,0 ΑΔΑΚ,D,11/18/2022,0.000,0.000,21.670,0.000,0 ΑΔΑΚ,D,11/21/2022,0.000,0.000,21.670,0.000,0 ΑΔΑΚ,D,11/22/2022,0.000,0.000,21.670,0.000,0 ΑΔΑΚ,D,11/23/2022,22.100,22.100,22.100,22.100,113 ΑΔΑΚ,D,11/24/2022,22.180,21.950,22.180,21.950,1702 ΑΔΑΚ,D,11/25/2022,0.000,0.000,22.180,0.000,0 ΑΔΑΚ,D,11/28/2022,22.050,18.600,22.050,18.600,484 ΑΔΑΚ,D,11/29/2022,0.000,0.000,22.050,0.000,0 ΑΔΑΚ,D,11/30/2022,22.010,22.010,22.010,22.010,75 ΑΔΑΚ,D,12/1/2022,22.660,22.130,22.660,22.130,31 ΑΔΑΚ,D,12/2/2022,22.170,22.050,22.050,22.170,666 ΑΔΑΚ,D,12/5/2022,0.000,0.000,22.050,0.000,0 ΑΔΑΚ,D,12/6/2022,0.000,0.000,22.050,0.000,0 ΑΔΑΚ,D,12/7/2022,0.000,0.000,22.050,0.000,0 ΑΔΑΚ,D,12/8/2022,22.050,22.050,22.050,22.050,52 ΑΔΑΚ,D,12/9/2022,22.250,22.000,22.250,22.000,66 ΑΔΑΚ,D,12/12/2022,0.000,0.000,22.250,0.000,0 ΑΔΑΚ,D,12/13/2022,0.000,0.000,22.250,0.000,0 ΑΔΑΚ,D,12/14/2022,0.000,0.000,22.250,0.000,0 ΑΔΑΚ,D,12/15/2022,22.380,22.090,22.380,22.250,175 ΑΔΑΚ,D,12/16/2022,0.000,0.000,22.380,0.000,0 ΑΔΑΚ,D,12/19/2022,0.000,0.000,22.380,0.000,0 ΑΔΑΚ,D,12/20/2022,22.100,22.100,22.100,22.100,5895 ΑΔΑΚ,D,12/21/2022,22.380,22.000,22.380,22.000,81 ΑΔΑΚ,D,12/22/2022,22.380,22.200,22.380,22.380,1178 ΑΔΑΚ,D,12/23/2022,23.950,22.490,22.490,23.950,180 ΑΔΑΚ,D,12/27/2022,22.490,22.180,22.180,22.490,31 ΑΔΑΚ,D,12/28/2022,22.500,22.110,22.500,22.110,129 ΑΔΑΚ,D,12/29/2022,0.000,0.000,22.500,0.000,0 ΑΔΑΚ,D,12/30/2022,22.500,22.210,22.500,22.210,315 ΑΔΑΚ,D,1/2/2023,22.620,22.500,22.620,22.500,110 ΑΔΑΚ,D,1/3/2023,22.770,22.770,22.770,22.770,496 ΑΔΑΚ,D,1/4/2023,0.000,0.000,22.770,0.000,0 ΑΔΑΚ,D,1/5/2023,23.210,22.760,23.210,22.800,736 ΑΔΑΚ,D,1/9/2023,23.380,23.170,23.380,23.360,261 ΑΔΑΚ,D,1/10/2023,23.520,23.350,23.520,23.350,30315 ΑΔΑΚ,D,1/11/2023,23.210,23.210,23.210,23.210,424 ΑΔΑΚ,D,1/12/2023,0.000,0.000,23.210,0.000,0 ΑΔΑΚ,D,1/13/2023,23.260,23.260,23.260,23.260,57 ΑΔΑΚ,D,1/16/2023,23.950,23.950,23.950,23.950,15 ΑΔΑΚ,D,1/17/2023,24.140,23.950,24.140,23.950,206 ΑΔΑΚ,D,1/18/2023,24.110,23.210,24.110,23.210,1123 ΑΔΑΚ,D,1/19/2023,24.500,23.580,23.580,24.500,7 ΑΔΑΚ,D,1/20/2023,23.820,23.820,23.820,23.820,800 ΑΔΑΚ,D,1/23/2023,24.310,24.310,24.310,24.310,1 ΑΔΑΚ,D,1/24/2023,24.500,24.370,24.500,24.500,123 ΑΔΑΚ,D,1/25/2023,24.120,24.120,24.120,24.120,1 ΑΔΑΚ,D,1/26/2023,0.000,0.000,24.120,0.000,0 ΑΔΑΚ,D,1/27/2023,24.720,24.720,24.720,24.720,1 ΑΔΑΚ,D,1/30/2023,25.040,24.490,25.040,24.830,171 ΑΔΑΚ,D,1/31/2023,25.040,25.040,25.040,25.040,1 ΑΔΑΚ,D,2/1/2023,24.970,24.970,24.970,24.970,200 ΑΔΑΚ,D,2/2/2023,0.000,0.000,24.970,0.000,0 ΑΔΑΚ,D,2/3/2023,25.000,24.970,25.000,24.970,94 ΑΔΑΚ,D,2/6/2023,25.080,24.900,25.080,25.020,2126 ΑΔΑΚ,D,2/7/2023,25.350,25.150,25.150,25.350,167 ΑΔΑΚ,D,2/8/2023,25.570,25.500,25.570,25.500,362 ΑΔΑΚ,D,2/9/2023,26.450,25.500,26.450,25.500,1581 ΑΔΑΚ,D,2/10/2023,26.180,25.870,26.180,26.180,4839 ΑΔΑΚ,D,2/13/2023,26.750,26.450,26.750,26.500,2310 ΑΔΑΚ,D,2/14/2023,26.600,26.530,26.600,26.530,300 ΑΔΑΚ,D,2/15/2023,26.780,26.450,26.500,26.450,630 ΑΔΑΚ,D,2/16/2023,26.610,26.210,26.610,26.220,4221 ΑΔΑΚ,D,2/17/2023,26.860,26.400,26.860,26.400,5277 ΑΔΑΚ,D,2/20/2023,27.490,26.820,27.490,26.870,1662 ΑΔΑΚ,D,2/21/2023,27.480,27.000,27.480,27.000,112 ΑΔΑΚ,D,2/22/2023,27.100,27.080,27.100,27.080,396 ΑΔΑΚ,D,2/23/2023,27.330,27.110,27.330,27.110,7301 ΑΔΑΚ,D,2/24/2023,27.420,26.880,27.000,27.300,667 ΑΔΑΚ,D,2/28/2023,27.650,27.270,27.650,27.270,200 ΑΔΑΚ,D,3/1/2023,27.790,27.620,27.790,27.620,301 ΑΔΑΚ,D,3/2/2023,0.000,0.000,27.790,0.000,0 ΑΔΑΚ,D,3/3/2023,27.400,27.400,27.400,27.400,1 ΑΔΑΚ,D,3/6/2023,27.400,26.600,26.600,27.400,2706 ΑΔΑΚ,D,3/7/2023,27.400,25.660,26.400,27.400,1520 ΑΔΑΚ,D,3/8/2023,27.400,25.900,26.400,27.400,654 ΑΔΑΚ,D,3/9/2023,27.400,26.130,26.430,27.400,350 ΑΔΑΚ,D,3/10/2023,25.960,25.420,25.800,25.960,2693 ΑΔΑΚ,D,3/13/2023,25.570,25.000,25.570,25.000,213 ΑΔΑΚ,D,3/14/2023,26.340,25.700,26.340,25.780,152 ΑΔΑΚ,D,3/15/2023,25.230,24.680,25.000,25.230,2702 ΑΔΑΚ,D,3/16/2023,25.340,24.300,25.050,24.300,10062 ΑΔΑΚ,D,3/17/2023,25.490,24.860,24.860,25.490,2 ΑΔΑΚ,D,3/20/2023,25.030,25.030,25.030,25.030,1 ΑΔΑΚ,D,3/21/2023,25.770,25.390,25.770,25.390,202 ΑΔΑΚ,D,3/22/2023,25.550,25.440,25.550,25.440,2 ΑΔΑΚ,D,3/23/2023,25.740,25.520,25.740,25.520,11 ΑΔΑΚ,D,3/24/2023,25.000,24.800,24.800,25.000,2 ΑΔΑΚ,D,3/27/2023,25.190,24.800,25.190,24.800,31 ΑΔΑΚ,D,3/28/2023,25.100,24.670,24.920,25.100,599 ΑΔΑΚ,D,3/29/2023,25.210,24.870,25.210,24.870,802 ΑΔΑΚ,D,3/30/2023,25.450,25.450,25.450,25.450,1 ΑΔΑΚ,D,3/31/2023,25.730,25.730,25.730,25.730,1 ΑΔΑΚ,D,4/3/2023,26.110,25.730,26.110,25.730,4 ΑΔΑΚ,D,4/4/2023,26.350,26.000,26.110,26.000,121 ΑΔΑΚ,D,4/5/2023,0.000,0.000,26.110,0.000,0 ΑΔΑΚ,D,4/6/2023,0.000,0.000,26.110,0.000,0 ΑΔΑΚ,D,4/11/2023,26.680,26.560,26.680,26.560,12 ΑΔΑΚ,D,4/12/2023,0.000,0.000,26.680,0.000,0 ΑΔΑΚ,D,4/13/2023,26.860,26.860,26.860,26.860,1 ΑΔΑΚ,D,4/18/2023,27.290,26.900,27.290,26.900,184 ΑΔΑΚ,D,4/19/2023,27.400,27.120,27.120,27.400,1501 ΑΔΑΚ,D,4/20/2023,26.990,26.990,26.990,26.990,14 ΑΔΑΚ,D,4/21/2023,0.000,0.000,26.990,0.000,0 ΑΔΑΚ,D,4/24/2023,0.000,0.000,26.990,0.000,0 ΑΔΑΚ,D,4/25/2023,26.620,26.620,26.620,26.620,1 ΑΔΑΚ,D,4/26/2023,27.000,26.110,26.730,26.110,2927 ΑΔΑΚ,D,4/27/2023,26.830,26.830,26.830,26.830,9350 ΑΔΑΚ,D,4/28/2023,27.000,26.450,26.450,27.000,177 ΑΔΑΚ,D,5/2/2023,0.000,0.000,26.450,0.000,0 ΑΔΑΚ,D,5/3/2023,26.770,26.710,26.760,26.710,13001 ΑΔΑΚ,D,5/4/2023,26.840,26.760,26.840,26.760,4 ΑΔΑΚ,D,5/5/2023,27.000,27.000,27.000,27.000,581 ΑΔΑΚ,D,5/8/2023,0.000,0.000,27.000,0.000,0 ΑΔΑΚ,D,5/9/2023,27.500,27.240,27.500,27.240,2 ΑΔΑΚ,D,5/10/2023,27.830,27.830,27.830,27.830,1 ΑΔΑΚ,D,5/11/2023,27.700,27.570,27.570,27.670,5001 ΑΔΑΚ,D,5/12/2023,27.480,27.480,27.480,27.480,4000 ΑΔΑΚ,D,5/15/2023,27.770,27.370,27.520,27.640,181 ΑΔΑΚ,D,5/16/2023,27.970,27.880,27.970,27.880,2 ΑΔΑΚ,D,5/17/2023,27.920,27.900,27.920,27.900,270 ΑΔΑΚ,D,5/18/2023,27.960,27.750,27.750,27.960,233 ΑΔΑΚ,D,5/19/2023,27.870,27.660,27.870,27.660,4 ΑΔΑΚ,D,5/22/2023,31.000,29.800,29.800,29.995,5382 ΑΔΑΚ,D,5/23/2023,30.220,30.000,30.000,30.220,2995 ΑΔΑΚ,D,5/24/2023,29.860,29.260,29.330,29.380,97 ΑΔΑΚ,D,5/25/2023,29.630,29.450,29.610,29.630,5736 ΑΔΑΚ,D,5/26/2023,30.250,30.050,30.050,30.250,10011 ΑΔΑΚ,D,5/29/2023,30.180,30.180,30.180,30.180,100 ΑΔΑΚ,D,5/30/2023,30.150,30.000,30.000,30.150,21 ΑΔΑΚ,D,5/31/2023,30.000,29.750,29.750,30.000,30 ΑΔΑΚ,D,6/1/2023,29.500,29.500,29.500,29.500,1230 ΑΔΑΚ,D,6/2/2023,29.800,29.800,29.800,29.800,1 ΑΔΑΚ,D,6/6/2023,30.520,30.520,30.520,30.520,250 ΑΔΑΚ,D,6/7/2023,31.100,30.840,30.840,31.100,2181 ΑΔΑΚ,D,6/8/2023,30.950,30.735,30.950,30.850,801 ΑΔΑΚ,D,6/9/2023,31.330,31.090,31.110,31.130,6250 ΑΔΑΚ,D,6/12/2023,31.400,27.000,31.300,27.000,583 ΑΔΑΚ,D,6/13/2023,31.200,30.870,31.200,30.870,128 ΑΔΑΚ,D,6/14/2023,31.530,31.320,31.320,31.520,16870 ΑΔΑΚ,D,6/15/2023,31.310,31.260,31.260,31.310,4100 ΑΔΑΚ,D,6/16/2023,31.590,31.430,31.590,31.430,556 ΑΔΑΚ,D,6/19/2023,31.410,31.320,31.320,31.410,965 ΑΔΑΚ,D,6/20/2023,33.800,30.985,31.000,33.800,206 ΑΔΑΚ,D,6/21/2023,31.380,31.140,31.140,31.380,20001 ΑΔΑΚ,D,6/22/2023,33.000,31.000,31.000,33.000,4530 ΑΔΑΚ,D,6/23/2023,31.380,31.000,31.000,31.000,3271 ΑΔΑΚ,D,6/26/2023,30.270,30.080,30.270,30.080,2 ΑΔΑΚ,D,6/27/2023,30.500,30.260,30.450,30.260,30550 ΑΔΑΚ,D,6/28/2023,30.760,30.620,30.760,30.620,3858 ΑΔΑΚ,D,6/29/2023,31.565,31.430,31.565,31.430,321 ΑΔΑΚ,D,6/30/2023,31.160,31.000,31.000,31.000,37 ΑΔΑΚ,D,7/3/2023,31.240,31.150,31.240,31.150,10001 ΑΔΑΚ,D,7/4/2023,31.400,31.300,31.400,31.300,1154 ΑΔΑΚ,D,7/5/2023,31.390,31.250,31.270,31.390,975 ΑΔΑΚ,D,7/6/2023,30.900,30.900,30.900,30.900,1 ΑΔΑΚ,D,7/7/2023,30.900,30.900,30.900,30.900,50 ΑΔΑΚ,D,7/10/2023,31.310,31.020,31.310,31.020,19 ΑΔΑΚ,D,7/11/2023,32.000,31.900,32.000,31.900,2 ΑΔΑΚ,D,7/12/2023,32.280,31.990,32.280,32.000,420 ΑΔΑΚ,D,7/13/2023,32.190,32.100,32.100,32.190,49 ΑΔΑΚ,D,7/14/2023,0.000,0.000,32.100,0.000,0 ΑΔΑΚ,D,7/17/2023,32.100,31.590,31.590,32.100,2601 ΑΔΑΚ,D,7/18/2023,32.000,32.000,32.000,32.000,83 ΑΔΑΚ,D,7/19/2023,32.520,32.260,32.500,32.260,42 ΑΔΑΚ,D,7/20/2023,32.650,32.390,32.560,32.550,433 ΑΔΑΚ,D,7/21/2023,32.580,32.580,32.580,32.580,150 ΑΔΑΚ,D,7/24/2023,0.000,0.000,32.580,0.000,0 ΑΔΑΚ,D,7/25/2023,32.760,32.690,32.760,32.690,101 ΑΔΑΚ,D,7/26/2023,35.000,32.760,32.760,35.000,201 ΑΔΑΚ,D,7/27/2023,0.000,0.000,32.760,0.000,0 ΑΔΑΚ,D,7/28/2023,32.510,32.500,32.500,32.510,44 ΑΔΑΚ,D,7/31/2023,32.440,32.440,32.440,32.440,1992 ΑΔΑΚ,D,8/1/2023,32.150,32.120,32.120,32.150,5625 ΑΔΑΚ,D,8/2/2023,31.590,31.180,31.540,31.590,157 ΑΔΑΚ,D,8/3/2023,31.720,31.720,31.720,31.720,1 ΑΔΑΚ,D,8/4/2023,32.160,32.060,32.060,32.160,2 ΑΔΑΚ,D,8/7/2023,32.060,32.030,32.030,32.060,5001 ΑΔΑΚ,D,8/8/2023,31.910,31.910,31.910,31.910,31 ΑΔΑΚ,D,8/9/2023,0.000,0.000,31.910,0.000,0 ΑΔΑΚ,D,8/10/2023,0.000,0.000,31.910,0.000,0 ΑΔΑΚ,D,8/11/2023,31.750,31.160,31.160,31.750,12 ΑΔΑΚ,D,8/14/2023,30.950,30.820,30.950,30.820,2 ΑΔΑΚ,D,8/16/2023,0.000,0.000,30.950,0.000,0 ΑΔΑΚ,D,8/17/2023,0.000,0.000,30.950,0.000,0 ΑΔΑΚ,D,8/18/2023,30.780,30.780,30.780,30.780,1 ΑΔΑΚ,D,8/21/2023,31.280,30.680,31.280,30.680,8 ΑΔΑΚ,D,8/22/2023,31.860,31.770,31.770,31.860,61 ΑΔΑΚ,D,8/23/2023,31.700,31.700,31.700,31.700,3 ΑΔΑΚ,D,8/24/2023,0.000,0.000,31.700,0.000,0 ΑΔΑΚ,D,8/25/2023,31.670,31.670,31.670,31.670,30 ΑΔΑΚ,D,8/28/2023,32.050,31.500,32.040,31.500,87 ΑΔΑΚ,D,8/29/2023,32.150,32.150,32.150,32.150,307 ΑΔΑΚ,D,8/30/2023,32.150,32.150,32.150,32.150,200 ΑΔΑΚ,D,8/31/2023,31.900,31.900,31.900,31.900,1 ΑΔΑΚ,D,9/1/2023,31.700,31.700,31.700,31.700,1 ΑΔΑΚ,D,9/4/2023,31.120,30.780,30.780,31.120,538 ΑΔΑΚ,D,9/5/2023,31.160,30.600,30.900,30.600,3 ΑΔΑΚ,D,9/6/2023,0.000,0.000,30.900,0.000,0 ΑΔΑΚ,D,9/7/2023,30.400,30.400,30.400,30.400,1 ΑΔΑΚ,D,9/8/2023,30.560,30.150,30.560,30.150,201 ΑΔΑΚ,D,9/11/2023,31.000,30.270,30.270,31.000,17 ΑΔΑΚ,D,9/12/2023,30.540,30.000,30.290,30.300,1331 ΑΔΑΚ,D,9/13/2023,30.150,29.700,29.700,30.150,290 ΑΔΑΚ,D,9/14/2023,29.960,29.610,29.850,29.620,1914 ΑΔΑΚ,D,9/15/2023,30.690,30.450,30.690,30.450,2 ΑΔΑΚ,D,9/18/2023,30.930,30.560,30.560,30.930,1172 ΑΔΑΚ,D,9/19/2023,30.180,29.900,29.900,30.180,151 ΑΔΑΚ,D,9/20/2023,29.670,29.100,29.100,29.670,203 ΑΔΑΚ,D,9/21/2023,29.280,28.860,29.280,29.000,768 ΑΔΑΚ,D,9/22/2023,29.770,29.590,29.770,29.590,5502 ΑΔΑΚ,D,9/25/2023,30.260,29.680,29.800,30.260,5 ΑΔΑΚ,D,9/26/2023,29.860,29.670,29.860,29.670,6000 ΑΔΑΚ,D,9/27/2023,29.950,29.360,29.360,29.950,6001 ΑΔΑΚ,D,9/28/2023,29.420,28.960,29.010,29.420,6220 ΑΔΑΚ,D,9/29/2023,29.310,29.010,29.310,29.100,6021 ΑΔΑΚ,D,10/2/2023,29.500,28.880,28.880,29.500,6051 ΑΔΑΚ,D,10/3/2023,28.920,28.310,28.310,28.920,4100 ΑΔΑΚ,D,10/4/2023,28.570,28.260,28.570,28.510,4459 ΑΔΑΚ,D,10/5/2023,28.430,28.140,28.220,28.430,6851 ΑΔΑΚ,D,10/6/2023,28.310,27.700,27.700,28.310,9504 ΑΔΑΚ,D,10/9/2023,27.500,26.040,27.030,26.040,6242 ΑΔΑΚ,D,10/10/2023,28.520,27.715,28.520,27.740,18256 ΑΔΑΚ,D,10/11/2023,28.910,28.675,28.910,28.675,4100 ΑΔΑΚ,D,10/12/2023,29.510,28.900,28.900,29.310,9360 ΑΔΑΚ,D,10/13/2023,28.880,28.545,28.545,28.880,6069 ΑΔΑΚ,D,10/16/2023,28.800,28.360,28.800,28.525,17001 ΑΔΑΚ,D,10/17/2023,29.250,28.660,28.660,28.950,4034 ΑΔΑΚ,D,10/18/2023,29.010,28.620,29.010,28.620,4041 ΑΔΑΚ,D,10/19/2023,29.080,28.710,28.970,28.710,4620 ΑΔΑΚ,D,10/20/2023,28.840,28.620,28.840,28.620,6021 ΑΔΑΚ,D,10/23/2023,30.100,28.900,28.900,30.100,6041 ΑΔΑΚ,D,10/24/2023,29.610,29.290,29.610,29.290,6001 ΑΔΑΚ,D,10/25/2023,30.100,29.300,29.350,30.100,5316 ΑΔΑΚ,D,10/26/2023,30.100,28.905,29.170,30.100,4897 ΑΔΑΚ,D,10/27/2023,29.315,29.000,29.080,29.175,4269 ΑΔΑΚ,D,10/30/2023,29.255,29.070,29.180,29.155,7343 ΑΔΑΚ,D,10/31/2023,29.425,29.285,29.310,29.325,7053 ΑΔΑΚ,D,11/1/2023,29.485,29.230,29.390,29.475,6136 ΑΔΑΚ,D,11/2/2023,29.970,29.400,29.960,29.455,11687 ΑΔΑΚ,D,11/3/2023,30.370,29.940,29.940,30.260,6141 ΑΔΑΚ,D,11/6/2023,30.440,30.300,30.380,30.320,6200 ΑΔΑΚ,D,11/7/2023,30.570,30.080,30.190,30.430,4072 ΑΔΑΚ,D,11/8/2023,30.300,29.980,30.120,30.300,4396 ΑΔΑΚ,D,11/9/2023,30.170,29.770,29.770,30.150,6187 ΑΔΑΚ,D,11/10/2023,29.750,29.330,29.330,29.750,6018 ΑΔΑΚ,D,11/13/2023,29.550,29.260,29.500,29.430,3116 ΑΔΑΚ,D,11/14/2023,30.290,29.480,30.190,29.480,13177 ΑΔΑΚ,D,11/15/2023,30.410,30.080,30.290,30.330,6105 ΑΔΑΚ,D,11/16/2023,30.450,30.260,30.280,30.450,6024 ΑΔΑΚ,D,11/17/2023,31.100,30.530,30.630,30.530,6013 ΑΔΑΚ,D,11/20/2023,30.950,30.570,30.570,30.770,6598 ΑΔΑΚ,D,11/21/2023,30.890,30.520,30.520,30.840,6096 ΑΔΑΚ,D,11/22/2023,30.880,30.670,30.880,30.690,6003 ΑΔΑΚ,D,11/23/2023,31.050,30.810,31.010,30.810,6088 ΑΔΑΚ,D,11/24/2023,31.065,30.945,30.970,31.065,6011 ΑΔΑΚ,D,11/27/2023,31.165,30.900,31.100,30.970,14063 ΑΔΑΚ,D,11/28/2023,31.175,30.945,31.100,31.015,6227 ΑΔΑΚ,D,11/29/2023,31.325,31.100,31.285,31.100,6024 ΑΔΑΚ,D,11/30/2023,31.345,31.195,31.280,31.240,6653 ΑΔΑΚ,D,12/1/2023,31.505,31.310,31.460,31.310,6079 ΑΔΑΚ,D,12/4/2023,31.555,31.255,31.280,31.400,6396 ΑΔΑΚ,D,12/5/2023,31.300,30.855,31.035,31.300,8651 ΑΔΑΚ,D,12/6/2023,31.245,30.985,31.060,31.245,8127 ΑΔΑΚ,D,12/7/2023,31.175,30.980,31.045,31.080,7444 ΑΔΑΚ,D,12/8/2023,31.200,30.955,31.080,31.200,3688 ΑΔΑΚ,D,12/11/2023,31.180,31.000,31.095,31.160,8794 ΑΔΑΚ,D,12/12/2023,31.400,31.090,31.375,31.400,5451 ΑΔΑΚ,D,12/13/2023,31.700,31.440,31.625,31.700,4161 ΑΔΑΚ,D,12/14/2023,32.200,31.620,31.800,32.200,3168 ΑΔΑΚ,D,12/15/2023,32.000,31.430,31.500,32.000,13346 ΑΔΑΚ,D,12/18/2023,31.505,31.365,31.450,31.370,4793 ΑΔΑΚ,D,12/19/2023,31.870,31.480,31.720,31.480,6332 ΑΔΑΚ,D,12/20/2023,31.920,31.730,31.870,31.920,8958 ΑΔΑΚ,D,12/21/2023,31.880,31.670,31.670,31.880,3102 ΑΔΑΚ,D,12/22/2023,31.675,31.420,31.450,31.675,2705 ΑΔΑΚ,D,12/27/2023,32.000,31.470,31.510,32.000,913 ΑΔΑΚ,D,12/28/2023,32.000,31.230,31.340,32.000,3575 ΑΔΑΚ,D,12/29/2023,31.755,31.385,31.580,31.755,2859 ΑΔΑΚ,D,1/2/2024,32.035,31.600,31.860,31.600,4585 ΑΔΑΚ,D,1/3/2024,31.870,31.700,31.770,31.870,4630 ΑΔΑΚ,D,1/4/2024,32.010,31.750,31.960,31.800,2759 ΑΔΑΚ,D,1/5/2024,31.990,31.580,31.990,31.960,22450 ΑΔΑΚ,D,1/8/2024,32.455,31.935,32.385,32.070,6225 ΑΔΑΚ,D,1/9/2024,38.000,32.385,32.500,32.385,7833 ΑΔΑΚ,D,1/10/2024,36.500,32.645,32.890,36.500,20157 ΑΔΑΚ,D,1/11/2024,36.000,33.020,33.090,35.990,4326 ΑΔΑΚ,D,1/12/2024,33.250,32.870,33.200,33.250,4118 ΑΔΑΚ,D,1/15/2024,33.500,32.940,33.220,33.500,4471 ΑΔΑΚ,D,1/16/2024,33.400,32.670,32.755,33.400,5461 ΑΔΑΚ,D,1/17/2024,33.000,32.350,32.735,33.000,22669 ΑΔΑΚ,D,1/18/2024,33.030,32.000,33.030,32.700,4543 ΑΔΑΚ,D,1/19/2024,33.190,32.850,32.910,33.165,8273 ΑΔΑΚ,D,1/22/2024,33.500,32.910,33.290,33.500,10050 ΑΔΑΚ,D,1/23/2024,33.600,33.000,33.240,33.600,3564 ΑΔΑΚ,D,1/24/2024,33.850,33.380,33.530,33.850,3047 ΑΔΑΚ,D,1/25/2024,33.850,33.090,33.210,33.850,4774 ΑΔΑΚ,D,1/26/2024,33.700,33.100,33.325,33.700,4565 ΑΔΑΚ,D,1/29/2024,33.550,33.080,33.080,33.550,5886 ΑΔΑΚ,D,1/30/2024,33.400,32.750,33.400,32.750,3314 ΑΔΑΚ,D,1/31/2024,33.910,33.430,33.620,33.440,40141 ΑΔΑΚ,D,2/1/2024,34.240,33.550,33.870,33.600,3256 ΑΔΑΚ,D,2/2/2024,34.330,33.900,34.180,33.900,5101 ΑΔΑΚ,D,2/5/2024,34.700,34.000,34.470,34.700,3865 ΑΔΑΚ,D,2/6/2024,34.680,34.350,34.675,34.470,5757 ΑΔΑΚ,D,2/7/2024,35.300,34.075,34.310,35.290,3462 ΑΔΑΚ,D,2/8/2024,34.560,34.180,34.560,34.500,4351 ΑΔΑΚ,D,2/9/2024,35.000,34.450,34.460,35.000,22497 ΑΔΑΚ,D,2/12/2024,34.650,34.200,34.330,34.560,30100 ΑΔΑΚ,D,2/13/2024,34.750,34.050,34.090,34.750,2751 ΑΔΑΚ,D,2/14/2024,34.600,34.050,34.590,34.200,2755 ΑΔΑΚ,D,2/15/2024,35.250,34.395,34.430,35.250,3051 ΑΔΑΚ,D,2/16/2024,34.760,34.365,34.435,34.600,6163 ΑΔΑΚ,D,2/19/2024,35.150,34.445,34.805,35.150,4101 ΑΔΑΚ,D,2/20/2024,35.500,34.845,34.985,35.500,1753 ΑΔΑΚ,D,2/21/2024,34.995,34.685,34.785,34.995,5555 ΑΔΑΚ,D,2/22/2024,35.480,34.760,34.860,35.000,35096 ΑΔΑΚ,D,2/23/2024,35.060,34.590,34.720,35.060,3353 ΑΔΑΚ,D,2/26/2024,34.750,34.500,34.685,34.750,15145 ΑΔΑΚ,D,2/27/2024,35.000,34.500,34.680,34.690,9814 ΑΔΑΚ,D,2/28/2024,34.730,34.205,34.730,34.680,7519 ΑΔΑΚ,D,2/29/2024,34.980,34.400,34.980,34.730,6556 ΑΔΑΚ,D,3/1/2024,35.055,34.855,34.860,35.010,2949 ΑΔΑΚ,D,3/4/2024,35.295,34.860,35.220,34.920,38512 ΑΔΑΚ,D,3/5/2024,35.280,35.015,35.085,35.280,4859 ΑΔΑΚ,D,3/6/2024,35.370,34.920,35.365,35.050,5500 ΑΔΑΚ,D,3/7/2024,35.200,34.725,34.775,35.200,3843 ΑΔΑΚ,D,3/8/2024,34.985,34.670,34.955,34.870,6827 ΑΔΑΚ,D,3/11/2024,34.955,33.700,33.950,34.955,6091 ΑΔΑΚ,D,3/12/2024,34.190,33.785,34.045,33.950,5995 ΑΔΑΚ,D,3/13/2024,34.295,34.000,34.050,34.045,24573 ΑΔΑΚ,D,3/14/2024,34.500,33.940,34.500,34.110,11199 ΑΔΑΚ,D,3/15/2024,34.720,34.370,34.555,34.550,12461 ΑΔΑΚ,D,3/19/2024,34.700,34.120,34.230,34.640,3443 ΑΔΑΚ,D,3/20/2024,34.550,34.100,34.400,34.220,14313 ΑΔΑΚ,D,3/21/2024,34.920,34.570,34.780,34.570,2792 ΑΔΑΚ,D,3/22/2024,34.940,34.620,34.740,34.780,4525 ΑΔΑΚ,D,3/26/2024,34.740,34.470,34.510,34.630,2778 ΑΔΑΚ,D,3/27/2024,34.770,34.360,34.450,34.610,5493 ΑΔΑΚ,D,3/28/2024,34.610,34.300,34.610,34.460,2287 ΑΔΑΚ,D,4/2/2024,34.600,33.780,33.780,34.600,15140 ΑΔΑΚ,D,4/3/2024,33.950,33.500,33.640,33.920,10458 ΑΔΑΚ,D,4/4/2024,33.830,33.440,33.595,33.670,30753 ΑΔΑΚ,D,4/5/2024,33.740,33.090,33.600,33.740,6774 ΑΔΑΚ,D,4/8/2024,34.100,33.480,34.080,33.660,8306 ΑΔΑΚ,D,4/9/2024,34.660,33.950,34.660,33.950,3910 ΑΔΑΚ,D,4/10/2024,34.770,34.520,34.690,34.700,3605 ΑΔΑΚ,D,4/11/2024,34.790,34.485,34.655,34.620,15783 ΑΔΑΚ,D,4/12/2024,34.850,34.170,34.170,34.600,6690 ΑΔΑΚ,D,4/15/2024,35.000,33.610,35.000,34.150,3152 ΑΔΑΚ,D,4/16/2024,35.000,33.250,33.250,35.000,3960 ΑΔΑΚ,D,4/17/2024,33.610,33.250,33.400,33.330,16561 ΑΔΑΚ,D,4/18/2024,33.760,33.490,33.740,33.490,5289 ΑΔΑΚ,D,4/19/2024,34.115,33.600,34.100,33.890,2979 ΑΔΑΚ,D,4/22/2024,34.880,34.350,34.870,34.480,3210 ΑΔΑΚ,D,4/23/2024,35.730,35.130,35.610,35.140,28945 ΑΔΑΚ,D,4/24/2024,35.970,35.540,35.670,35.850,3555 ΑΔΑΚ,D,4/25/2024,35.620,35.340,35.400,35.620,3298 ΑΔΑΚ,D,4/26/2024,35.780,35.580,35.760,35.750,5440 ΑΔΑΚ,D,4/29/2024,35.840,35.500,35.740,35.800,909 ΑΔΑΚ,D,4/30/2024,35.850,35.495,35.655,35.830,3582 ΑΔΑΚ,D,5/2/2024,35.905,35.655,35.745,35.695,741 ΑΔΑΚ,D,5/8/2024,36.255,36.095,36.250,36.145,3103 ΑΔΑΚ,D,5/9/2024,36.300,36.040,36.300,36.250,3358 ΑΔΑΚ,D,5/10/2024,36.420,36.270,36.420,36.300,3264 ΑΔΑΚ,D,5/13/2024,36.460,36.040,36.120,36.460,3090 ΑΔΑΚ,D,5/14/2024,36.120,35.960,36.030,36.120,1956 ΑΔΑΚ,D,5/15/2024,36.630,36.200,36.520,36.200,2599 ΑΔΑΚ,D,5/16/2024,36.700,36.450,36.550,36.700,16360 ΑΔΑΚ,D,5/17/2024,37.040,36.550,36.710,36.650,2392 ΑΔΑΚ,D,5/20/2024,37.080,36.830,36.990,36.910,76126 ΑΔΑΚ,D,5/21/2024,37.000,36.800,36.920,36.990,4343 ΑΔΑΚ,D,5/22/2024,36.800,36.315,36.330,36.800,2631 ΑΔΑΚ,D,5/23/2024,36.510,36.270,36.330,36.490,2574 ΑΔΑΚ,D,5/24/2024,36.320,36.005,36.310,36.300,2248 ΑΔΑΚ,D,5/27/2024,36.690,36.310,36.350,36.310,3085 ΑΔΑΚ,D,5/28/2024,36.410,36.085,36.200,36.350,2466 ΑΔΑΚ,D,5/29/2024,36.090,35.395,35.395,36.090,2842 ΑΔΑΚ,D,5/30/2024,35.625,35.235,35.385,35.525,16793 ΑΔΑΚ,D,5/31/2024,35.400,35.000,35.000,35.400,948 ΑΔΑΚ,D,6/3/2024,35.720,35.400,35.510,35.480,10026 ΑΔΑΚ,D,6/4/2024,35.510,34.950,34.950,35.510,2778 ΑΔΑΚ,D,6/5/2024,35.500,34.900,35.500,35.200,2859 ΑΔΑΚ,D,6/6/2024,35.960,35.500,35.720,35.500,2941 ΑΔΑΚ,D,6/7/2024,35.995,35.695,35.935,35.730,2180 ΑΔΑΚ,D,6/10/2024,36.065,35.460,36.020,35.935,2837 ΑΔΑΚ,D,6/11/2024,36.310,35.730,35.760,36.280,6502 ΑΔΑΚ,D,6/12/2024,35.980,35.630,35.920,35.860,29779 ΑΔΑΚ,D,6/13/2024,35.950,35.480,35.480,35.950,16509 ΑΔΑΚ,D,6/14/2024,35.570,34.630,34.725,35.550,15028 ΑΔΑΚ,D,6/17/2024,34.990,34.325,34.670,34.990,3190 ΑΔΑΚ,D,6/18/2024,34.990,34.670,34.990,34.760,6408 ΑΔΑΚ,D,6/19/2024,35.080,34.905,35.050,34.950,2266 ΑΔΑΚ,D,6/20/2024,35.310,34.730,34.960,35.290,1927 ΑΔΑΚ,D,6/21/2024,35.220,34.810,35.220,34.960,5508 ΑΔΑΚ,D,6/25/2024,35.280,35.000,35.050,35.200,38244 ΑΔΑΚ,D,6/26/2024,35.060,34.600,34.710,35.055,2317 ΑΔΑΚ,D,6/27/2024,34.900,34.645,34.740,34.870,2565 ΑΔΑΚ,D,6/28/2024,33.630,33.370,33.520,33.370,481 ΑΔΑΚ,D,7/1/2024,34.000,33.625,33.900,33.750,4616 ΑΔΑΚ,D,7/2/2024,33.870,33.505,33.680,33.800,1192 ΑΔΑΚ,D,7/3/2024,33.960,33.670,33.960,33.680,150 ΑΔΑΚ,D,7/4/2024,34.350,34.125,34.350,34.185,850 ΑΔΑΚ,D,7/5/2024,34.585,34.350,34.510,34.350,568 ΑΔΑΚ,D,7/8/2024,34.780,34.510,34.730,34.570,559 ΑΔΑΚ,D,7/9/2024,35.050,34.730,34.775,34.730,459 ΑΔΑΚ,D,7/10/2024,34.890,34.700,34.790,34.890,8044 ΑΔΑΚ,D,7/11/2024,34.910,34.740,34.740,34.790,5893 ΑΔΑΚ,D,7/12/2024,34.995,34.635,34.995,34.830,309 ΑΔΑΚ,D,7/15/2024,35.215,34.985,35.125,35.125,2403 ΑΔΑΚ,D,7/16/2024,35.125,34.855,34.920,35.125,2557 ΑΔΑΚ,D,7/17/2024,35.000,34.675,34.760,35.000,2881 ΑΔΑΚ,D,7/18/2024,35.125,34.800,35.040,34.930,1040 ΑΔΑΚ,D,7/19/2024,35.210,34.975,35.210,35.060,357 ΑΔΑΚ,D,7/22/2024,36.010,35.300,35.935,35.300,849 ΑΔΑΚ,D,7/23/2024,36.000,35.765,35.765,36.000,4788 ΑΔΑΚ,D,7/24/2024,35.750,35.400,35.470,35.750,2257 ΑΔΑΚ,D,7/25/2024,35.400,35.070,35.280,35.400,1517 ΑΔΑΚ,D,7/26/2024,35.580,35.420,35.580,35.500,2269 ΑΔΑΚ,D,7/29/2024,35.700,35.580,35.640,35.580,1247 ΑΔΑΚ,D,7/30/2024,35.700,35.540,35.590,35.630,2404 ΑΔΑΚ,D,7/31/2024,35.980,35.660,35.880,35.660,6412 ΑΔΑΚ,D,8/1/2024,35.970,35.700,35.860,35.900,1261 ΑΔΑΚ,D,8/2/2024,35.500,34.865,34.965,35.500,961 ΑΔΑΚ,D,8/5/2024,33.410,32.000,32.540,33.000,8899 ΑΔΑΚ,D,8/6/2024,33.735,32.970,33.210,33.620,3359 ΑΔΑΚ,D,8/7/2024,34.075,33.635,34.075,33.775,6667 ΑΔΑΚ,D,8/8/2024,34.075,33.440,33.585,34.075,16174 ΑΔΑΚ,D,8/9/2024,33.960,33.585,33.700,33.585,562 ΑΔΑΚ,D,8/12/2024,34.080,33.600,34.060,33.710,224 ΑΔΑΚ,D,8/13/2024,34.200,34.035,34.200,34.060,2215 ΑΔΑΚ,D,8/14/2024,34.650,34.360,34.600,34.410,861 ΑΔΑΚ,D,8/16/2024,35.090,34.885,34.960,35.020,1212 ΑΔΑΚ,D,8/19/2024,34.960,34.825,34.950,34.960,2062 ΑΔΑΚ,D,8/20/2024,34.880,34.595,34.650,34.880,2177 ΑΔΑΚ,D,8/21/2024,34.850,34.600,34.840,34.650,2180 ΑΔΑΚ,D,8/22/2024,34.880,34.715,34.850,34.740,1096 ΑΔΑΚ,D,8/23/2024,35.080,34.860,34.900,34.900,2267 ΑΔΑΚ,D,8/26/2024,35.010,34.835,34.900,34.855,3008 ΑΔΑΚ,D,8/27/2024,35.160,34.890,34.920,35.080,43327 ΑΔΑΚ,D,8/28/2024,35.060,34.630,34.665,34.920,3513 ΑΔΑΚ,D,8/29/2024,34.680,34.430,34.570,34.680,2278 ΑΔΑΚ,D,8/30/2024,34.700,34.520,34.550,34.650,3175 ΑΔΑΚ,D,9/2/2024,35.030,34.550,35.000,34.550,3000 ΑΔΑΚ,D,9/3/2024,35.240,35.000,35.080,35.000,3349 ΑΔΑΚ,D,9/4/2024,35.000,34.520,34.850,35.000,2625 ΑΔΑΚ,D,9/5/2024,35.125,34.950,35.040,34.970,2285 ΑΔΑΚ,D,9/6/2024,34.940,34.790,34.900,34.940,3431 ΑΔΑΚ,D,9/9/2024,34.970,34.720,34.850,34.970,3464 ΑΔΑΚ,D,9/10/2024,34.940,34.500,34.500,34.850,4573 ΑΔΑΚ,D,9/11/2024,34.525,34.220,34.220,34.525,3414 ΑΔΑΚ,D,9/12/2024,34.555,34.000,34.000,34.555,3387 ΑΔΑΚ,D,9/13/2024,34.355,34.000,34.280,34.000,3523 ΑΔΑΚ,D,9/16/2024,34.405,34.230,34.335,34.230,3100 ΑΔΑΚ,D,9/17/2024,34.570,34.340,34.560,34.370,3427 ΑΔΑΚ,D,9/18/2024,34.680,34.340,34.350,34.680,3234 ΑΔΑΚ,D,9/19/2024,34.450,34.275,34.365,34.400,4799 ΑΔΑΚ,D,9/20/2024,34.610,34.425,34.470,34.610,20235 ΑΔΑΚ,D,9/23/2024,35.000,34.395,34.995,34.395,13738 ΑΔΑΚ,D,9/24/2024,35.340,35.000,35.320,35.000,3160 ΑΔΑΚ,D,9/25/2024,35.400,35.225,35.395,35.360,47239 ΑΔΑΚ,D,9/26/2024,35.890,35.500,35.800,35.500,4403 ΑΔΑΚ,D,9/27/2024,35.900,35.650,35.650,35.900,1572 ΑΔΑΚ,D,9/30/2024,35.740,35.350,35.350,35.710,3401 ΑΔΑΚ,D,10/1/2024,35.410,35.105,35.105,35.350,3237 ΑΔΑΚ,D,10/2/2024,35.000,34.450,34.450,35.000,3358 ΑΔΑΚ,D,10/3/2024,35.900,34.200,34.200,35.900,5804 ΑΔΑΚ,D,10/4/2024,34.740,34.365,34.740,34.410,3782 ΑΔΑΚ,D,10/7/2024,34.820,34.465,34.550,34.740,4262 ΑΔΑΚ,D,10/8/2024,34.660,34.330,34.410,34.450,2237 ΑΔΑΚ,D,10/9/2024,34.620,34.235,34.380,34.490,3947 ΑΔΑΚ,D,10/10/2024,34.470,34.200,34.230,34.470,5013 ΑΔΑΚ,D,10/11/2024,34.280,34.010,34.150,34.200,5019 ΑΔΑΚ,D,10/14/2024,34.520,34.160,34.160,34.170,4021 ΑΔΑΚ,D,10/15/2024,34.520,34.100,34.520,34.380,3375 ΑΔΑΚ,D,10/16/2024,34.680,34.450,34.650,34.450,5082 ΑΔΑΚ,D,10/17/2024,34.980,34.760,34.950,34.770,3763 ΑΔΑΚ,D,10/18/2024,35.140,34.950,35.100,35.040,4972 ΑΔΑΚ,D,10/21/2024,35.100,34.800,34.920,35.100,3754 ΑΔΑΚ,D,10/22/2024,34.930,34.290,34.330,34.930,2729 ΑΔΑΚ,D,10/23/2024,34.400,33.910,33.910,34.390,3586 ΑΔΑΚ,D,10/24/2024,34.130,33.700,33.800,34.040,3471 ΑΔΑΚ,D,10/25/2024,33.890,33.400,33.520,33.890,3497 ΑΔΑΚ,D,10/29/2024,34.000,33.680,33.770,33.820,3947 ΑΔΑΚ,D,10/30/2024,33.790,33.150,33.190,33.790,4590 ΑΔΑΚ,D,10/31/2024,33.560,33.190,33.390,33.190,3682 ΑΔΑΚ,D,11/1/2024,33.650,33.460,33.570,33.480,3475 ΑΔΑΚ,D,11/4/2024,33.680,33.420,33.620,33.600,16400 ΑΔΑΚ,D,11/5/2024,33.910,33.700,33.790,33.700,4171 ΑΔΑΚ,D,11/6/2024,34.480,33.790,34.220,33.790,3344 ΑΔΑΚ,D,11/7/2024,34.270,34.010,34.155,34.220,3169 ΑΔΑΚ,D,11/8/2024,34.445,34.145,34.435,34.155,3346 ΑΔΑΚ,D,11/11/2024,34.780,34.410,34.780,34.540,4648 ΑΔΑΚ,D,11/12/2024,34.910,34.510,34.910,34.700,3851 ΑΔΑΚ,D,11/13/2024,34.820,34.380,34.530,34.820,5249 ΑΔΑΚ,D,11/14/2024,34.530,34.210,34.390,34.530,3905 ΑΔΑΚ,D,11/15/2024,34.245,34.005,34.060,34.005,3228 ΑΔΑΚ,D,11/18/2024,34.000,33.465,33.725,34.000,3126 ΑΔΑΚ,D,11/19/2024,33.900,32.900,32.900,33.730,3146 ΑΔΑΚ,D,11/20/2024,33.630,33.290,33.600,33.410,3265 ΑΔΑΚ,D,11/21/2024,33.870,33.470,33.870,33.470,4461 ΑΔΑΚ,D,11/22/2024,34.080,33.670,34.010,33.940,3407 ΑΔΑΚ,D,11/25/2024,34.130,33.900,33.910,34.010,3711 ΑΔΑΚ,D,11/26/2024,34.190,33.920,34.080,33.960,3797 ΑΔΑΚ,D,11/27/2024,34.130,33.720,33.750,34.010,3554 ΑΔΑΚ,D,11/28/2024,34.070,33.750,33.890,33.750,3144 ΑΔΑΚ,D,11/29/2024,33.900,33.560,33.650,33.900,3527