<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
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
ΑΔΑΚ,D,12/2/2024,34.580,33.720,34.560,33.720,4177
ΑΔΑΚ,D,12/3/2024,34.840,34.420,34.630,34.840,4505
ΑΔΑΚ,D,12/4/2024,34.930,34.660,34.790,34.700,3487
ΑΔΑΚ,D,12/5/2024,35.450,34.890,35.450,34.890,2374
ΑΔΑΚ,D,12/6/2024,35.565,35.310,35.405,35.450,4676
ΑΔΑΚ,D,12/9/2024,35.810,35.375,35.810,35.455,6360
ΑΔΑΚ,D,12/10/2024,35.805,35.550,35.575,35.690,8382
ΑΔΑΚ,D,12/11/2024,35.620,35.455,35.550,35.550,2746
ΑΔΑΚ,D,12/12/2024,35.710,35.560,35.710,35.640,952
ΑΔΑΚ,D,12/13/2024,35.845,35.710,35.815,35.810,2380
ΑΔΑΚ,D,12/16/2024,35.725,35.445,35.650,35.710,3094
ΑΔΑΚ,D,12/17/2024,35.635,35.185,35.335,35.500,7281
ΑΔΑΚ,D,12/18/2024,35.455,35.270,35.300,35.425,5361
ΑΔΑΚ,D,12/19/2024,35.420,35.000,35.400,35.300,2060
ΑΔΑΚ,D,12/20/2024,35.470,35.150,35.470,35.400,7998
ΑΔΑΚ,D,12/23/2024,35.530,35.135,35.260,35.470,25490
ΑΔΑΚ,D,12/27/2024,35.460,35.140,35.350,35.240,2512
ΑΔΑΚ,D,12/30/2024,35.560,35.310,35.530,35.370,1347
ΑΔΑΚ,D,12/31/2024,35.710,35.500,35.550,35.500,1378
ΑΔΑΚ,D,1/2/2025,36.000,35.740,35.900,35.740,1228
ΑΔΑΚ,D,1/3/2025,36.290,35.830,36.230,35.950,2783
ΑΔΑΚ,D,1/7/2025,36.690,36.210,36.670,36.280,5646
ΑΔΑΚ,D,1/8/2025,36.730,36.430,36.690,36.660,4014
ΑΔΑΚ,D,1/9/2025,36.820,36.530,36.790,36.690,29386
ΑΔΑΚ,D,1/10/2025,36.900,36.600,36.690,36.740,936
ΑΔΑΚ,D,1/13/2025,36.430,36.170,36.230,36.430,2130
ΑΔΑΚ,D,1/14/2025,36.430,36.160,36.160,36.400,2713
ΑΔΑΚ,D,1/15/2025,36.530,36.230,36.500,36.400,1473
ΑΔΑΚ,D,1/16/2025,36.720,36.500,36.610,36.650,1644
ΑΔΑΚ,D,1/17/2025,37.160,36.700,37.150,36.710,1378
ΑΔΑΚ,D,1/20/2025,37.330,37.130,37.330,37.220,4611
ΑΔΑΚ,D,1/21/2025,37.410,37.130,37.350,37.230,2211
ΑΔΑΚ,D,1/22/2025,37.590,37.180,37.180,37.590,1407
ΑΔΑΚ,D,1/23/2025,37.340,37.050,37.200,37.260,1388
ΑΔΑΚ,D,1/24/2025,37.730,37.290,37.640,37.290,1345
ΑΔΑΚ,D,1/27/2025,37.800,37.170,37.800,37.300,5778
ΑΔΑΚ,D,1/28/2025,37.820,37.600,37.650,37.800,5585
ΑΔΑΚ,D,1/29/2025,37.980,37.650,37.740,37.850,1373
ΑΔΑΚ,D,1/30/2025,37.840,37.450,37.840,37.775,1017
ΑΔΑΚ,D,1/31/2025,38.020,37.800,37.860,37.950,2342
ΑΔΑΚ,D,2/3/2025,37.490,36.525,36.650,37.490,2464
ΑΔΑΚ,D,2/4/2025,37.070,36.790,36.900,37.070,10492
ΑΔΑΚ,D,2/5/2025,37.030,36.795,36.850,37.030,5244
ΑΔΑΚ,D,2/6/2025,37.490,37.100,37.480,37.100,7640
ΑΔΑΚ,D,2/7/2025,37.910,37.480,37.900,37.480,7455
ΑΔΑΚ,D,2/10/2025,37.900,37.610,37.850,37.900,955
ΑΔΑΚ,D,2/11/2025,37.870,37.650,37.705,37.700,11277
ΑΔΑΚ,D,2/12/2025,38.000,37.680,38.000,37.785,9618
ΑΔΑΚ,D,2/13/2025,39.175,38.000,39.070,38.000,8179
ΑΔΑΚ,D,2/14/2025,39.200,38.895,39.170,38.990,6158
ΑΔΑΚ,D,2/17/2025,39.430,39.010,39.420,39.180,15424
ΑΔΑΚ,D,2/18/2025,39.590,39.100,39.590,39.490,27514
ΑΔΑΚ,D,2/19/2025,39.830,39.260,39.370,39.680,12026
ΑΔΑΚ,D,2/20/2025,39.555,39.150,39.525,39.370,10704
ΑΔΑΚ,D,2/21/2025,39.900,39.500,39.620,39.525,9731
ΑΔΑΚ,D,2/24/2025,39.670,39.110,39.200,39.600,10968
ΑΔΑΚ,D,2/25/2025,39.160,38.910,39.060,39.000,1644
ΑΔΑΚ,D,2/26/2025,39.260,39.000,39.100,39.090,9499
ΑΔΑΚ,D,2/27/2025,39.090,38.550,38.950,38.900,13338
ΑΔΑΚ,D,2/28/2025,39.480,38.710,39.480,38.980,2050
ΑΔΑΚ,D,3/4/2025,39.690,38.875,39.190,39.380,3858
ΑΔΑΚ,D,3/5/2025,40.000,39.550,40.000,39.550,10031
ΑΔΑΚ,D,3/6/2025,40.430,39.620,39.900,40.180,2754
ΑΔΑΚ,D,3/7/2025,40.030,39.690,39.830,39.900,2187
ΑΔΑΚ,D,3/10/2025,40.060,39.620,39.830,39.830,1718
ΑΔΑΚ,D,3/11/2025,40.225,39.790,39.920,39.855,11917
ΑΔΑΚ,D,3/12/2025,41.000,40.210,41.000,40.320,9827
ΑΔΑΚ,D,3/13/2025,41.300,40.910,41.300,40.940,4056
ΑΔΑΚ,D,3/14/2025,41.750,41.300,41.740,41.300,12603
ΑΔΑΚ,D,3/17/2025,42.090,41.670,41.980,41.900,2965
ΑΔΑΚ,D,3/18/2025,42.290,41.915,42.025,42.040,11181
ΑΔΑΚ,D,3/19/2025,42.080,41.700,41.850,42.080,3033
ΑΔΑΚ,D,3/20/2025,42.060,41.590,41.955,41.960,9587
ΑΔΑΚ,D,3/21/2025,41.900,41.510,41.660,41.900,11222
ΑΔΑΚ,D,3/24/2025,43.000,41.960,42.660,43.000,34815
ΑΔΑΚ,D,3/26/2025,43.340,42.870,43.260,42.880,3478
ΑΔΑΚ,D,3/27/2025,43.355,42.880,43.210,42.950,3343
ΑΔΑΚ,D,3/28/2025,43.275,42.960,42.960,43.120,3496
ΑΔΑΚ,D,3/31/2025,42.305,41.330,41.515,42.300,9830
ΑΔΑΚ,D,4/1/2025,42.120,41.600,41.965,41.725,16451
ΑΔΑΚ,D,4/2/2025,42.105,41.625,42.040,41.950,3034
ΑΔΑΚ,D,4/3/2025,42.210,41.220,41.370,41.500,3276
ΑΔΑΚ,D,4/4/2025,41.000,38.620,39.350,41.000,22142
ΑΔΑΚ,D,4/7/2025,37.380,34.860,36.300,35.610,21960
ΑΔΑΚ,D,4/8/2025,38.880,37.035,38.650,37.670,13183
ΑΔΑΚ,D,4/9/2025,37.910,36.590,37.350,37.150,15456
ΑΔΑΚ,D,4/10/2025,40.250,38.750,38.950,40.090,23013
ΑΔΑΚ,D,4/11/2025,39.205,38.220,38.800,38.750,30533
ΑΔΑΚ,D,4/14/2025,40.005,38.800,40.005,38.800,5899
ΑΔΑΚ,D,4/15/2025,40.825,40.320,40.780,40.360,1554
ΑΔΑΚ,D,4/16/2025,40.840,40.400,40.800,40.450,691
ΑΔΑΚ,D,4/17/2025,40.800,40.360,40.375,40.800,12083
ΑΔΑΚ,D,4/22/2025,41.345,40.565,41.345,40.745,2412
ΑΔΑΚ,D,4/23/2025,42.320,41.870,42.290,41.980,2091
ΑΔΑΚ,D,4/24/2025,42.430,42.090,42.250,42.190,1847
ΑΔΑΚ,D,4/25/2025,42.630,42.140,42.240,42.600,2344
ΑΔΑΚ,D,4/28/2025,42.510,42.080,42.200,42.510,11402
ΑΔΑΚ,D,4/29/2025,42.420,42.030,42.420,42.200,1995
ΑΔΑΚ,D,4/30/2025,42.770,41.755,41.970,42.770,13134
ΑΔΑΚ,D,5/2/2025,42.735,42.375,42.715,42.735,7062
ΑΔΑΚ,D,5/5/2025,43.010,42.720,42.930,42.910,4105
ΑΔΑΚ,D,5/6/2025,43.050,42.410,42.550,43.050,2095
ΑΔΑΚ,D,5/7/2025,43.000,42.600,42.880,42.720,1150
ΑΔΑΚ,D,5/8/2025,43.230,42.760,42.800,43.200,2770
ΑΔΑΚ,D,5/9/2025,43.640,43.050,43.640,43.070,1920
ΑΔΑΚ,D,5/12/2025,44.540,44.010,44.320,44.280,6107
ΑΔΑΚ,D,5/13/2025,44.535,44.000,44.535,44.350,9358
ΑΔΑΚ,D,5/14/2025,44.710,44.440,44.660,44.500,5737
ΑΔΑΚ,D,5/15/2025,44.770,44.550,44.560,44.660,4060
ΑΔΑΚ,D,5/16/2025,45.040,44.595,44.980,45.000,4254
ΑΔΑΚ,D,5/19/2025,45.200,44.870,45.160,45.040,7175
ΑΔΑΚ,D,5/20/2025,45.835,45.160,45.790,45.160,38265
ΑΔΑΚ,D,5/21/2025,45.850,45.050,45.720,45.670,33620
ΑΔΑΚ,D,5/22/2025,45.975,45.440,45.900,45.610,6354
ΑΔΑΚ,D,5/23/2025,46.070,44.390,45.030,46.030,40497
ΑΔΑΚ,D,5/26/2025,46.235,45.655,46.145,46.025,11701
ΑΔΑΚ,D,5/27/2025,46.555,46.000,46.555,46.145,4119
ΑΔΑΚ,D,5/28/2025,47.530,47.070,47.355,47.410,7964
ΑΔΑΚ,D,5/29/2025,47.590,47.000,47.090,47.590,10713
ΑΔΑΚ,D,5/30/2025,47.055,46.300,46.300,47.000,19562
ΑΔΑΚ,D,6/2/2025,46.685,45.800,45.800,46.320,49121
ΑΔΑΚ,D,6/3/2025,46.750,46.125,46.200,46.330,14364
ΑΔΑΚ,D,6/4/2025,46.640,46.350,46.440,46.640,3466
ΑΔΑΚ,D,6/5/2025,46.630,46.400,46.610,46.630,1498
ΑΔΑΚ,D,6/6/2025,46.760,46.520,46.740,46.740,2248
ΑΔΑΚ,D,6/10/2025,47.000,46.580,46.920,46.640,2098
ΑΔΑΚ,D,6/11/2025,47.325,46.770,47.285,47.020,6187
ΑΔΑΚ,D,6/12/2025,47.000,46.620,46.750,47.000,2294
ΑΔΑΚ,D,6/13/2025,46.330,45.750,46.310,46.280,8448
ΑΔΑΚ,D,6/16/2025,46.715,46.220,46.455,46.220,1934
ΑΔΑΚ,D,6/17/2025,46.095,45.820,45.965,45.860,2576
ΑΔΑΚ,D,6/18/2025,46.185,45.130,45.500,45.870,5128
ΑΔΑΚ,D,6/19/2025,45.690,44.905,44.950,45.220,3282
ΑΔΑΚ,D,6/20/2025,45.720,45.200,45.640,45.460,2725
ΑΔΑΚ,D,6/23/2025,46.085,45.200,46.085,45.260,11193
ΑΔΑΚ,D,6/24/2025,47.475,47.070,47.420,47.215,6352
ΑΔΑΚ,D,6/25/2025,47.700,47.400,47.500,47.420,1605
ΑΔΑΚ,D,6/26/2025,48.295,47.500,48.050,47.500,1875
ΑΔΑΚ,D,6/27/2025,48.380,47.890,47.890,48.250,1398
ΑΔΑΚ,D,6/30/2025,46.920,46.490,46.550,46.740,10638
ΑΔΑΚ,D,7/1/2025,47.195,46.555,47.100,46.860,2600
ΑΔΑΚ,D,7/2/2025,47.425,47.030,47.300,47.260,2560
ΑΔΑΚ,D,7/3/2025,47.970,47.400,47.935,47.420,2424
ΑΔΑΚ,D,7/4/2025,48.190,47.770,48.110,47.935,4397
ΑΔΑΚ,D,7/7/2025,48.225,47.760,47.995,48.115,3777
ΑΔΑΚ,D,7/8/2025,48.860,47.995,48.810,47.995,12782
ΑΔΑΚ,D,7/9/2025,49.525,48.800,49.150,49.085,2652
ΑΔΑΚ,D,7/10/2025,49.565,48.480,49.400,48.700,3113
ΑΔΑΚ,D,7/11/2025,49.275,49.010,49.145,49.265,3327
ΑΔΑΚ,D,7/14/2025,49.000,48.630,48.860,48.980,2674
ΑΔΑΚ,D,7/15/2025,49.385,48.860,49.205,48.860,2370
ΑΔΑΚ,D,7/16/2025,49.345,48.930,49.110,49.010,6883
ΑΔΑΚ,D,7/17/2025,49.790,49.160,49.690,49.260,1655
ΑΔΑΚ,D,7/18/2025,50.000,49.650,49.680,49.900,2415
ΑΔΑΚ,D,7/21/2025,49.815,49.360,49.505,49.815,3885
ΑΔΑΚ,D,7/22/2025,49.500,48.840,49.250,49.500,1560
ΑΔΑΚ,D,7/23/2025,49.940,49.240,49.390,49.250,2231
ΑΔΑΚ,D,7/24/2025,49.870,49.390,49.525,49.390,5454
ΑΔΑΚ,D,7/25/2025,49.690,49.130,49.435,49.350,5297
ΑΔΑΚ,D,7/28/2025,49.980,49.000,49.040,49.900,3999
ΑΔΑΚ,D,7/29/2025,49.680,49.050,49.470,49.220,1762
ΑΔΑΚ,D,7/30/2025,49.690,49.340,49.550,49.630,2140
ΑΔΑΚ,D,7/31/2025,50.270,49.670,50.000,49.810,3170
ΑΔΑΚ,D,8/1/2025,49.950,49.000,49.100,49.950,2797
ΑΔΑΚ,D,8/4/2025,50.530,49.100,50.420,49.100,15616
ΑΔΑΚ,D,8/5/2025,51.180,50.500,51.120,50.660,4893
ΑΔΑΚ,D,8/6/2025,51.260,50.730,51.200,50.860,3403
ΑΔΑΚ,D,8/7/2025,52.150,51.440,52.030,51.440,11270
ΑΔΑΚ,D,8/8/2025,52.370,51.860,52.100,52.200,3736
ΑΔΑΚ,D,8/11/2025,53.130,52.300,53.000,52.420,3763
ΑΔΑΚ,D,8/12/2025,53.490,53.000,53.000,53.000,4989
ΑΔΑΚ,D,8/13/2025,53.550,53.050,53.520,53.440,3446
ΑΔΑΚ,D,8/14/2025,53.840,53.450,53.530,53.590,1811
ΑΔΑΚ,D,8/18/2025,53.540,52.650,52.730,53.530,31910
ΑΔΑΚ,D,8/19/2025,53.040,52.680,52.820,52.900,1619
ΑΔΑΚ,D,8/20/2025,52.910,52.500,52.820,52.650,3857
ΑΔΑΚ,D,8/21/2025,53.050,52.710,52.770,52.820,2865
ΑΔΑΚ,D,8/22/2025,53.070,52.900,52.950,52.910,2473
ΑΔΑΚ,D,8/25/2025,53.610,53.000,53.320,53.000,7310
ΑΔΑΚ,D,8/26/2025,52.910,51.940,52.200,52.810,8612
ΑΔΑΚ,D,8/27/2025,52.600,51.900,52.400,52.440,14895
ΑΔΑΚ,D,8/28/2025,52.250,50.910,51.500,52.250,22677
ΑΔΑΚ,D,8/29/2025,51.450,50.740,50.900,51.350,23481
ΑΔΑΚ,D,9/1/2025,51.410,50.000,50.670,51.000,4525
ΑΔΑΚ,D,9/2/2025,51.230,50.130,50.490,50.750,2149
ΑΔΑΚ,D,9/3/2025,51.230,50.190,51.030,50.430,2883
ΑΔΑΚ,D,9/4/2025,51.300,50.810,51.090,51.030,4521
ΑΔΑΚ,D,9/5/2025,51.380,50.680,50.800,51.240,4332
ΑΔΑΚ,D,9/8/2025,51.220,50.470,50.750,51.130,4682
ΑΔΑΚ,D,9/9/2025,51.100,50.600,50.600,50.750,4796
ΑΔΑΚ,D,9/10/2025,51.120,50.600,51.010,50.600,3124
ΑΔΑΚ,D,9/11/2025,51.520,51.010,51.360,51.010,961
ΑΔΑΚ,D,9/12/2025,51.960,51.500,51.940,51.500,2299
ΑΔΑΚ,D,9/15/2025,52.160,51.680,51.830,52.160,6629
ΑΔΑΚ,D,9/16/2025,51.740,51.200,51.200,51.710,3897
ΑΔΑΚ,D,9/17/2025,51.270,50.520,50.910,51.120,1743
ΑΔΑΚ,D,9/18/2025,51.220,50.910,51.000,51.170,2461
ΑΔΑΚ,D,9/19/2025,51.260,50.990,51.170,51.000,4408
ΑΔΑΚ,D,9/22/2025,51.460,50.950,51.310,51.030,3372
ΑΔΑΚ,D,9/23/2025,52.280,51.310,52.040,51.310,9372
ΑΔΑΚ,D,9/24/2025,52.120,51.850,52.000,52.040,1084
ΑΔΑΚ,D,9/25/2025,51.900,51.400,51.420,51.900,12172
ΑΔΑΚ,D,9/26/2025,51.490,51.060,51.350,51.490,1852
ΑΔΑΚ,D,9/29/2025,51.920,51.390,51.550,51.630,3006
ΑΔΑΚ,D,9/30/2025,51.540,51.040,51.540,51.450,1484
ΑΔΑΚ,D,10/1/2025,52.080,51.230,52.000,51.340,8441
ΑΔΑΚ,D,10/2/2025,52.400,52.070,52.210,52.220,1510
ΑΔΑΚ,D,10/3/2025,52.920,52.140,52.640,52.140,21559
ΑΔΑΚ,D,10/6/2025,52.840,51.960,52.100,52.840,2991
ΑΔΑΚ,D,10/7/2025,52.500,51.890,52.500,52.120,2348
ΑΔΑΚ,D,10/8/2025,53.270,52.500,52.700,52.500,1641
ΑΔΑΚ,D,10/9/2025,53.450,52.700,53.390,52.970,2999
ΑΔΑΚ,D,10/10/2025,53.510,52.980,53.320,53.200,2508
ΑΔΑΚ,D,10/13/2025,53.740,52.850,53.070,53.500,3701
ΑΔΑΚ,D,10/14/2025,52.870,52.100,52.190,52.800,4221
ΑΔΑΚ,D,10/15/2025,52.590,51.750,51.930,52.590,5737
ΑΔΑΚ,D,10/16/2025,51.970,50.550,50.990,51.970,6355
ΑΔΑΚ,D,10/17/2025,50.250,49.160,50.200,50.080,22382
ΑΔΑΚ,D,10/20/2025,51.100,50.320,50.450,50.750,3160
ΑΔΑΚ,D,10/21/2025,51.350,50.410,51.300,50.440,3249
ΑΔΑΚ,D,10/22/2025,51.590,51.200,51.520,51.300,3274
ΑΔΑΚ,D,10/23/2025,51.790,51.260,51.560,51.500,6684
ΑΔΑΚ,D,10/24/2025,51.700,51.140,51.160,51.670,8495
ΑΔΑΚ,D,10/27/2025,51.220,50.570,50.760,51.160,4225
ΑΔΑΚ,D,10/29/2025,51.300,50.900,51.240,51.010,1356
ΑΔΑΚ,D,10/30/2025,51.360,50.630,50.670,51.210,4622
ΑΔΑΚ,D,10/31/2025,50.790,49.930,50.510,50.710,3074
ΑΔΑΚ,D,11/3/2025,51.290,50.510,51.250,50.510,3069
ΑΔΑΚ,D,11/4/2025,50.930,50.450,50.760,50.670,1668
ΑΔΑΚ,D,11/5/2025,51.080,50.500,50.980,50.980,3189
ΑΔΑΚ,D,11/6/2025,50.940,50.500,50.730,50.940,16333
ΑΔΑΚ,D,11/7/2025,50.740,49.930,50.280,50.740,2630
ΑΔΑΚ,D,11/10/2025,51.390,50.800,51.140,50.800,8849
ΑΔΑΚ,D,11/11/2025,52.000,51.350,51.430,52.000,3886
ΑΔΑΚ,D,11/12/2025,52.260,51.720,52.150,51.890,1170
ΑΔΑΚ,D,11/13/2025,53.000,52.150,52.820,52.150,1854
ΑΔΑΚ,D,11/14/2025,52.670,52.160,52.270,52.560,4023
ΑΔΑΚ,D,11/17/2025,52.890,52.290,52.470,52.870,12153
ΑΔΑΚ,D,11/18/2025,51.670,51.210,51.250,51.500,18121
ΑΔΑΚ,D,11/19/2025,51.670,51.160,51.670,51.320,3119
ΑΔΑΚ,D,11/20/2025,52.320,51.810,52.300,52.280,1129
ΑΔΑΚ,D,11/21/2025,52.400,51.550,52.270,52.000,2323
ΑΔΑΚ,D,11/24/2025,52.880,52.340,52.500,52.520,2034
ΑΔΑΚ,D,11/25/2025,53.300,52.480,53.140,52.810,2592
ΑΔΑΚ,D,11/26/2025,53.640,53.100,53.640,53.250,3637
ΑΔΑΚ,D,11/27/2025,53.850,53.350,53.580,53.800,3103
ΑΔΑΚ,D,11/28/2025,53.580,53.020,53.040,53.580,12770
ΑΔΑΚ,D,12/1/2025,53.650,53.000,53.410,53.650,1847
ΑΔΑΚ,D,12/2/2025,54.000,53.630,53.660,54.000,2478
ΑΔΑΚ,D,12/3/2025,53.670,53.140,53.180,53.660,1750
ΑΔΑΚ,D,12/4/2025,53.410,52.880,53.250,53.410,5965
ΑΔΑΚ,D,12/5/2025,53.570,53.380,53.570,53.380,1026
ΑΔΑΚ,D,12/8/2025,53.830,53.450,53.700,53.600,11037
ΑΔΑΚ,D,12/9/2025,53.700,53.010,53.150,53.700,3140
ΑΔΑΚ,D,12/10/2025,53.240,52.890,53.200,53.100,15532
ΑΔΑΚ,D,12/11/2025,53.880,53.290,53.570,53.880,1452
ΑΔΑΚ,D,12/12/2025,53.870,53.410,53.510,53.850,1736
ΑΔΑΚ,D,12/15/2025,53.700,53.330,53.500,53.700,1086
ΑΔΑΚ,D,12/16/2025,53.400,53.080,53.160,53.400,1224
ΑΔΑΚ,D,12/17/2025,53.240,52.900,53.080,53.140,2158
ΑΔΑΚ,D,12/18/2025,53.460,53.070,53.420,53.100,41511
ΑΔΑΚ,D,12/19/2025,53.840,53.590,53.710,53.660,1995
ΑΔΑΚ,D,12/22/2025,54.250,53.710,54.130,53.710,3380
ΑΔΑΚ,D,12/23/2025,54.430,53.980,54.200,54.410,5140
ΑΔΑΚ,D,12/29/2025,54.200,53.820,54.130,54.200,2776
ΑΔΑΚ,D,12/30/2025,54.310,54.050,54.160,54.140,12829
ΑΔΑΚ,D,12/31/2025,54.250,53.950,54.090,54.140,1196
ΑΔΑΚ,D,1/2/2026,55.140,54.390,55.000,54.410,4931
ΑΔΑΚ,D,1/5/2026,55.100,54.600,54.740,55.100,4000
ΑΔΑΚ,D,1/7/2026,55.120,54.700,54.940,55.060,2876
ΑΔΑΚ,D,1/8/2026,56.060,55.220,56.040,55.220,5802
ΑΔΑΚ,D,1/9/2026,56.480,55.880,56.350,56.240,2869
ΑΔΑΚ,D,1/12/2026,56.730,56.250,56.510,56.340,6466
ΑΔΑΚ,D,1/13/2026,56.730,56.340,56.420,56.700,5064
ΑΔΑΚ,D,1/14/2026,56.850,56.340,56.800,56.530,3188
ΑΔΑΚ,D,1/15/2026,57.430,56.750,57.420,56.900,3499
ΑΔΑΚ,D,1/16/2026,57.540,57.210,57.500,57.480,2456
ΑΔΑΚ,D,1/19/2026,57.760,56.710,57.760,56.800,4528
ΑΔΑΚ,D,1/20/2026,57.500,56.600,56.800,57.500,8751
ΑΔΑΚ,D,1/21/2026,57.210,56.350,57.150,56.800,2952
ΑΔΑΚ,D,1/22/2026,60.000,57.800,58.200,58.100,24638
ΑΔΑΚ,D,1/23/2026,58.580,58.000,58.060,58.370,13363
ΑΔΑΚ,D,1/26/2026,58.560,57.900,58.490,57.960,5749
ΑΔΑΚ,D,1/27/2026,59.430,59.050,59.370,59.060,5868
ΑΔΑΚ,D,1/28/2026,60.310,59.800,60.260,60.020,10849
ΑΔΑΚ,D,1/29/2026,61.090,59.880,60.010,60.540,23368
ΑΔΑΚ,D,1/30/2026,61.000,59.640,59.710,60.000,21198
ΑΔΑΚ,D,2/2/2026,60.430,59.060,60.310,59.300,4176
ΑΔΑΚ,D,2/3/2026,61.370,60.310,61.020,60.310,5643
ΑΔΑΚ,D,2/4/2026,62.100,61.200,62.100,61.570,4120
ΑΔΑΚ,D,2/5/2026,61.960,60.880,61.050,61.800,6308
ΑΔΑΚ,D,2/6/2026,61.050,59.500,60.920,61.000,14807
ΑΔΑΚ,D,2/9/2026,61.470,59.600,59.890,61.300,3993
ΑΔΑΚ,D,2/10/2026,60.750,60.230,60.320,60.590,2843
ΑΔΑΚ,D,2/11/2026,60.500,59.660,60.260,60.270,5340
ΑΔΑΚ,D,2/12/2026,61.130,60.470,60.580,60.560,9495
ΑΔΑΚ,D,2/13/2026,60.260,58.790,58.790,60.260,6863
ΑΔΑΚ,D,2/16/2026,59.110,58.190,58.570,59.080,3918
ΑΔΑΚ,D,2/17/2026,58.850,57.650,57.800,58.850,2888
ΑΔΑΚ,D,2/18/2026,59.770,57.870,59.770,57.870,2848
ΑΔΑΚ,D,2/19/2026,59.610,58.300,58.460,59.610,4136
ΑΔΑΚ,D,2/20/2026,58.600,58.030,58.200,58.430,2826
ΑΔΑΚ,D,2/24/2026,58.650,58.100,58.100,58.650,18488
ΑΔΑΚ,D,2/25/2026,58.810,58.200,58.680,58.590,1505
ΑΔΑΚ,D,2/26/2026,59.390,58.650,59.220,59.330,2245
ΑΔΑΚ,D,2/27/2026,59.380,58.160,58.160,59.220,2843
ΑΔΑΚ,D,3/2/2026,57.450,56.150,56.500,56.670,22250
ΑΔΑΚ,D,3/3/2026,55.000,52.820,53.510,55.000,19507
ΑΔΑΚ,D,3/4/2026,55.740,53.700,55.650,53.700,14229
ΑΔΑΚ,D,3/5/2026,56.970,55.430,55.710,55.660,5734
ΑΔΑΚ,D,3/6/2026,55.830,53.850,54.200,55.700,13990
ΑΔΑΚ,D,3/9/2026,54.080,52.330,53.860,52.800,39460
ΑΔΑΚ,D,3/10/2026,66.710,55.000,55.980,66.710,17865
ΑΔΑΚ,D,3/11/2026,56.210,55.510,56.000,55.980,2647
ΑΔΑΚ,D,3/12/2026,55.600,54.500,54.680,55.600,29890
ΑΔΑΚ,D,3/13/2026,54.790,54.050,54.660,54.200,12849
ΑΔΑΚ,D,3/16/2026,55.120,54.010,54.870,54.770,8719
ΑΔΑΚ,D,3/17/2026,55.240,54.180,54.950,54.350,7003
ΑΔΑΚ,D,3/18/2026,56.000,54.500,54.520,55.680,3139
ΑΔΑΚ,D,3/19/2026,53.810,53.020,53.120,53.720,8847
ΑΔΑΚ,D,3/20/2026,54.130,52.990,52.990,53.810,2077
ΑΔΑΚ,D,3/23/2026,54.290,51.030,53.670,51.220,13982
ΑΔΑΚ,D,3/24/2026,53.500,52.660,52.820,53.500,9877
ΑΔΑΚ,D,3/26/2026,53.090,52.500,52.730,52.820,4534
ΑΔΑΚ,D,3/27/2026,52.500,51.560,51.770,52.500,9313
ΑΔΑΚ,D,3/30/2026,52.020,51.240,51.440,51.500,4614
ΑΔΑΚ,D,3/31/2026,52.990,51.880,52.990,51.880,2485
ΑΔΑΚ,D,4/1/2026,55.130,54.400,54.740,55.130,3502
ΑΔΑΚ,D,4/2/2026,54.620,53.750,54.190,53.750,1562
ΑΔΑΚ,D,4/7/2026,55.520,54.460,54.950,54.920,5235
ΑΔΑΚ,D,4/8/2026,58.870,57.850,58.800,58.660,5147
ΑΔΑΚ,D,4/9/2026,57.950,57.300,57.420,57.850,19174
ΑΔΑΚ,D,4/14/2026,59.760,58.390,58.760,58.600,29353
ΑΔΑΚ,D,4/15/2026,59.000,58.550,58.850,58.630,2380
ΑΔΑΚ,D,4/16/2026,59.610,58.430,58.700,59.050,6447
ΑΔΑΚ,D,4/17/2026,59.980,58.210,59.480,58.850,4272
ΑΔΑΚ,D,4/20/2026,58.610,57.490,57.510,58.500,9097
ΑΔΑΚ,D,4/21/2026,58.530,58.000,58.270,58.500,2467
ΑΔΑΚ,D,4/22/2026,58.150,57.320,57.490,58.150,4265
ΑΔΑΚ,D,4/23/2026,57.710,56.810,57.680,57.300,2537
ΑΔΑΚ,D,4/24/2026,57.680,56.720,57.230,57.000,4908
ΑΔΑΚ,D,4/27/2026,57.740,57.250,57.250,57.360,3323
ΑΔΑΚ,D,4/28/2026,57.370,56.540,56.760,57.210,3045
ΑΔΑΚ,D,4/29/2026,57.100,56.340,56.350,57.090,4456
ΑΔΑΚ,D,4/30/2026,56.810,56.210,56.680,56.300,2141
ΑΔΑΚ,D,5/4/2026,57.070,56.200,56.730,56.820,3192
ΑΔΑΚ,D,5/5/2026,57.230,56.500,57.220,56.500,2140
ΑΔΑΚ,D,5/6/2026,59.580,58.050,59.420,58.240,3390
ΑΔΑΚ,D,5/7/2026,59.560,58.980,59.210,59.400,3537
ΑΔΑΚ,D,5/8/2026,59.160,58.360,58.580,59.000,3198
ΑΔΑΚ,D,5/11/2026,59.210,58.390,59.080,58.630,1526
ΑΔΑΚ,D,5/12/2026,58.650,58.100,58.270,58.500,3250
ΑΔΑΚ,D,5/13/2026,58.700,58.020,58.290,58.270,4505
ΑΔΑΚ,D,5/14/2026,59.180,58.770,58.980,59.000,1762
ΑΔΑΚ,D,5/15/2026,58.660,57.790,58.000,58.410,3419
ΑΔΑΚ,D,5/18/2026,57.720,57.030,57.720,57.050,3228
ΑΔΑΚ,D,5/19/2026,58.060,56.790,57.060,57.830,2620
ΑΔΑΚ,D,5/20/2026,57.590,56.540,57.420,57.060,6603
ΑΔΑΚ,D,5/21/2026,58.920,58.010,58.010,58.230,2933
ΑΔΑΚ,D,5/22/2026,58.900,58.010,58.500,58.010,11501
ΑΔΑΚ,D,5/25/2026,60.000,59.550,59.850,59.680,1691
ΑΔΑΚ,D,5/26/2026,60.610,59.510,60.390,59.850,3649
ΑΔΑΚ,D,5/27/2026,61.400,60.670,61.350,61.000,2589
ΑΔΑΚ,D,5/28/2026,61.030,60.540,60.810,60.890,5216
ΑΔΑΚ,D,5/29/2026,61.640,61.110,61.210,61.370,2941
ΑΔΑΚ,D,6/2/2026,61.690,61.110,61.270,61.500,7394
ΑΔΑΚ,D,6/3/2026,61.340,60.740,60.810,61.100,1508
ΑΔΑΚ,D,6/4/2026,61.080,60.310,60.410,60.810,4159
ΑΔΑΚ,D,6/5/2026,61.380,60.400,60.870,60.400,984
ΑΔΑΚ,D,6/8/2026,61.000,59.860,60.650,59.860,3059
ΑΔΑΚ,D,6/9/2026,61.620,60.990,61.390,60.990,3594
ΑΔΑΚ,D,6/10/2026,61.450,60.770,61.360,61.450,1700
ΑΔΑΚ,D,6/11/2026,61.830,61.290,61.670,61.290,3383
ΑΔΑΚ,D,6/12/2026,63.300,62.100,62.620,62.100,3595