<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ΕΤΕ,D,5/20/2019,2.095,1.994,1.994,2.089,4479037
ΕΤΕ,D,5/21/2019,2.064,2.013,2.032,2.025,3592560
ΕΤΕ,D,5/22/2019,2.096,2.039,2.060,2.042,5172325
ΕΤΕ,D,5/23/2019,2.038,1.961,1.981,2.017,5549390
ΕΤΕ,D,5/24/2019,2.006,1.951,1.980,2.002,4635974
ΕΤΕ,D,5/27/2019,2.150,2.075,2.100,2.140,19954083
ΕΤΕ,D,5/28/2019,2.141,2.078,2.120,2.120,60095372
ΕΤΕ,D,5/29/2019,2.120,2.080,2.120,2.100,5592075
ΕΤΕ,D,5/30/2019,2.230,2.120,2.224,2.135,11384752
ΕΤΕ,D,5/31/2019,2.375,2.180,2.368,2.190,12559011
ΕΤΕ,D,6/3/2019,2.446,2.337,2.400,2.368,7179984
ΕΤΕ,D,6/4/2019,2.407,2.175,2.205,2.400,5480630
ΕΤΕ,D,6/5/2019,2.295,2.172,2.295,2.236,3627262
ΕΤΕ,D,6/6/2019,2.355,2.230,2.290,2.282,2949069
ΕΤΕ,D,6/7/2019,2.320,2.232,2.300,2.300,1990849
ΕΤΕ,D,6/10/2019,2.449,2.320,2.404,2.328,5707910
ΕΤΕ,D,6/11/2019,2.467,2.408,2.430,2.449,4188266
ΕΤΕ,D,6/12/2019,2.458,2.381,2.420,2.401,2891515
ΕΤΕ,D,6/13/2019,2.478,2.398,2.449,2.420,3136308
ΕΤΕ,D,6/14/2019,2.510,2.435,2.480,2.449,2445575
ΕΤΕ,D,6/18/2019,2.482,2.401,2.480,2.480,3445042
ΕΤΕ,D,6/19/2019,2.507,2.373,2.373,2.507,4152350
ΕΤΕ,D,6/20/2019,2.413,2.222,2.250,2.400,4868487
ΕΤΕ,D,6/21/2019,2.263,2.190,2.232,2.200,4407683
ΕΤΕ,D,6/24/2019,2.363,2.270,2.345,2.270,2571791
ΕΤΕ,D,6/25/2019,2.390,2.263,2.300,2.360,3496438
ΕΤΕ,D,6/26/2019,2.340,2.251,2.340,2.300,1740328
ΕΤΕ,D,6/27/2019,2.397,2.311,2.352,2.380,3603104
ΕΤΕ,D,6/28/2019,2.410,2.324,2.410,2.360,7560583
ΕΤΕ,D,7/1/2019,2.468,2.385,2.407,2.460,2396776
ΕΤΕ,D,7/2/2019,2.404,2.319,2.362,2.403,2709374
ΕΤΕ,D,7/3/2019,2.458,2.341,2.410,2.370,4680907
ΕΤΕ,D,7/4/2019,2.480,2.420,2.475,2.440,2107352
ΕΤΕ,D,7/5/2019,2.510,2.460,2.480,2.496,3631641
ΕΤΕ,D,7/8/2019,2.521,2.326,2.336,2.520,5758691
ΕΤΕ,D,7/9/2019,2.334,2.205,2.229,2.330,4467435
ΕΤΕ,D,7/10/2019,2.340,2.215,2.330,2.222,3199165
ΕΤΕ,D,7/11/2019,2.378,2.200,2.242,2.350,3848779
ΕΤΕ,D,7/12/2019,2.285,2.101,2.170,2.260,7341551
ΕΤΕ,D,7/15/2019,2.219,2.136,2.168,2.208,2654225
ΕΤΕ,D,7/16/2019,2.250,2.154,2.244,2.154,3603974
ΕΤΕ,D,7/17/2019,2.344,2.250,2.331,2.250,6172238
ΕΤΕ,D,7/18/2019,2.389,2.320,2.360,2.330,5828986
ΕΤΕ,D,7/19/2019,2.416,2.350,2.360,2.365,2100943
ΕΤΕ,D,7/22/2019,2.400,2.305,2.334,2.360,2083484
ΕΤΕ,D,7/23/2019,2.350,2.260,2.330,2.312,2606691
ΕΤΕ,D,7/24/2019,2.359,2.304,2.320,2.350,1415258
ΕΤΕ,D,7/25/2019,2.406,2.336,2.400,2.367,3455374
ΕΤΕ,D,7/26/2019,2.487,2.381,2.468,2.390,3249803
ΕΤΕ,D,7/29/2019,2.570,2.480,2.570,2.486,4994500
ΕΤΕ,D,7/30/2019,2.626,2.522,2.577,2.598,7969696
ΕΤΕ,D,7/31/2019,2.660,2.544,2.650,2.580,6791126
ΕΤΕ,D,8/1/2019,2.667,2.589,2.600,2.610,2480098
ΕΤΕ,D,8/2/2019,2.585,2.523,2.580,2.532,4375322
ΕΤΕ,D,8/5/2019,2.535,2.361,2.368,2.535,3841902
ΕΤΕ,D,8/6/2019,2.398,2.270,2.292,2.368,3195171
ΕΤΕ,D,8/7/2019,2.367,2.265,2.280,2.320,2434095
ΕΤΕ,D,8/8/2019,2.355,2.234,2.279,2.329,1971776
ΕΤΕ,D,8/9/2019,2.310,2.240,2.275,2.296,1073166
ΕΤΕ,D,8/12/2019,2.294,2.139,2.145,2.272,4802635
ΕΤΕ,D,8/13/2019,2.110,1.981,2.098,2.100,7590640
ΕΤΕ,D,8/14/2019,2.154,1.910,1.936,2.110,5731360
ΕΤΕ,D,8/16/2019,2.019,1.890,1.966,1.925,3171870
ΕΤΕ,D,8/19/2019,2.178,2.020,2.161,2.020,3019418
ΕΤΕ,D,8/20/2019,2.220,2.140,2.178,2.180,1730422
ΕΤΕ,D,8/21/2019,2.254,2.180,2.230,2.180,2499824
ΕΤΕ,D,8/22/2019,2.318,2.204,2.318,2.254,1920279
ΕΤΕ,D,8/23/2019,2.362,2.153,2.284,2.348,2541257
ΕΤΕ,D,8/26/2019,2.340,2.164,2.320,2.183,2259875
ΕΤΕ,D,8/27/2019,2.336,2.263,2.318,2.305,3258031
ΕΤΕ,D,8/28/2019,2.425,2.280,2.420,2.310,3401850
ΕΤΕ,D,8/29/2019,2.589,2.402,2.585,2.445,4652975
ΕΤΕ,D,8/30/2019,2.647,2.563,2.638,2.600,5774924
ΕΤΕ,D,9/2/2019,2.600,2.550,2.556,2.600,1272092
ΕΤΕ,D,9/3/2019,2.530,2.450,2.470,2.526,2766883
ΕΤΕ,D,9/4/2019,2.549,2.480,2.549,2.500,1826034
ΕΤΕ,D,9/5/2019,2.683,2.590,2.680,2.593,2691446
ΕΤΕ,D,9/6/2019,2.687,2.630,2.630,2.680,1868474
ΕΤΕ,D,9/9/2019,2.640,2.508,2.540,2.640,2477662
ΕΤΕ,D,9/10/2019,2.577,2.483,2.530,2.520,1980560
ΕΤΕ,D,9/11/2019,2.600,2.507,2.600,2.538,2279505
ΕΤΕ,D,9/12/2019,2.620,2.537,2.582,2.600,2011189
ΕΤΕ,D,9/13/2019,2.646,2.555,2.598,2.582,2221870
ΕΤΕ,D,9/16/2019,2.631,2.540,2.613,2.558,2937776
ΕΤΕ,D,9/17/2019,2.607,2.562,2.593,2.595,1263176
ΕΤΕ,D,9/18/2019,2.669,2.590,2.632,2.600,4357494
ΕΤΕ,D,9/19/2019,2.679,2.630,2.678,2.630,4240495
ΕΤΕ,D,9/20/2019,2.779,2.671,2.765,2.680,9784034
ΕΤΕ,D,9/23/2019,2.777,2.682,2.712,2.775,3514679
ΕΤΕ,D,9/24/2019,2.808,2.713,2.800,2.717,4243527
ΕΤΕ,D,9/25/2019,2.790,2.668,2.748,2.790,3690532
ΕΤΕ,D,9/26/2019,2.770,2.716,2.770,2.748,2148322
ΕΤΕ,D,9/27/2019,2.790,2.704,2.788,2.753,2683848
ΕΤΕ,D,9/30/2019,2.808,2.716,2.793,2.785,2899429
ΕΤΕ,D,10/1/2019,2.790,2.734,2.760,2.790,3138245
ΕΤΕ,D,10/2/2019,2.700,2.560,2.560,2.680,4318512
ΕΤΕ,D,10/3/2019,2.540,2.419,2.426,2.512,6022359
ΕΤΕ,D,10/4/2019,2.486,2.365,2.420,2.426,4276027
ΕΤΕ,D,10/7/2019,2.458,2.386,2.454,2.450,1216547
ΕΤΕ,D,10/8/2019,2.479,2.362,2.400,2.476,2949976
ΕΤΕ,D,10/9/2019,2.500,2.401,2.450,2.410,1857008
ΕΤΕ,D,10/10/2019,2.558,2.450,2.550,2.450,3245447
ΕΤΕ,D,10/11/2019,2.703,2.562,2.700,2.580,4712736
ΕΤΕ,D,10/14/2019,2.734,2.634,2.734,2.684,1776638
ΕΤΕ,D,10/15/2019,2.790,2.693,2.756,2.750,2456900
ΕΤΕ,D,10/16/2019,2.770,2.700,2.750,2.768,1907509
ΕΤΕ,D,10/17/2019,2.804,2.710,2.750,2.710,2151878
ΕΤΕ,D,10/18/2019,2.760,2.730,2.750,2.740,831332
ΕΤΕ,D,10/21/2019,2.810,2.750,2.777,2.750,1734627
ΕΤΕ,D,10/22/2019,2.895,2.790,2.878,2.790,3053802
ΕΤΕ,D,10/23/2019,2.948,2.845,2.934,2.852,3591019
ΕΤΕ,D,10/24/2019,2.977,2.878,2.899,2.950,2597846
ΕΤΕ,D,10/25/2019,2.910,2.843,2.904,2.843,1576701
ΕΤΕ,D,10/29/2019,2.976,2.921,2.964,2.926,3125401
ΕΤΕ,D,10/30/2019,3.017,2.940,3.009,2.963,2747815
ΕΤΕ,D,10/31/2019,3.049,2.960,3.040,2.985,5446533
ΕΤΕ,D,11/1/2019,3.033,2.984,3.024,3.003,2261160
ΕΤΕ,D,11/4/2019,3.038,2.961,3.010,3.002,1984455
ΕΤΕ,D,11/5/2019,2.989,2.871,2.950,2.972,2780192
ΕΤΕ,D,11/6/2019,2.967,2.805,2.805,2.950,4393097
ΕΤΕ,D,11/7/2019,2.883,2.806,2.875,2.810,3387459
ΕΤΕ,D,11/8/2019,2.874,2.788,2.788,2.850,1207962
ΕΤΕ,D,11/11/2019,2.810,2.710,2.756,2.800,1932966
ΕΤΕ,D,11/12/2019,2.877,2.750,2.850,2.750,1924525
ΕΤΕ,D,11/13/2019,2.872,2.803,2.869,2.850,1659635
ΕΤΕ,D,11/14/2019,3.060,2.842,3.060,2.869,4819207
ΕΤΕ,D,11/15/2019,3.062,2.993,3.020,3.049,2401410
ΕΤΕ,D,11/18/2019,3.120,3.002,3.052,3.002,2516780
ΕΤΕ,D,11/19/2019,3.130,3.035,3.130,3.078,3543462
ΕΤΕ,D,11/20/2019,3.120,3.042,3.060,3.102,1767019
ΕΤΕ,D,11/21/2019,3.050,2.980,3.030,3.050,2091639
ΕΤΕ,D,11/22/2019,3.115,3.012,3.115,3.060,2108487
ΕΤΕ,D,11/25/2019,3.150,3.082,3.146,3.082,2681037
ΕΤΕ,D,11/26/2019,3.146,3.080,3.080,3.146,5632479
ΕΤΕ,D,11/27/2019,3.108,3.032,3.057,3.080,3068245
ΕΤΕ,D,11/28/2019,3.136,2.984,3.126,3.050,3644296
ΕΤΕ,D,11/29/2019,3.120,3.048,3.074,3.091,2474374
ΕΤΕ,D,12/2/2019,3.106,2.990,2.999,3.090,2389090
ΕΤΕ,D,12/3/2019,3.009,2.880,2.952,2.971,3298768
ΕΤΕ,D,12/4/2019,3.000,2.924,2.980,2.960,2892372
ΕΤΕ,D,12/5/2019,2.999,2.882,2.892,2.999,1416198
ΕΤΕ,D,12/6/2019,2.920,2.852,2.880,2.900,1553568
ΕΤΕ,D,12/9/2019,2.899,2.804,2.811,2.880,2226843
ΕΤΕ,D,12/10/2019,2.864,2.782,2.850,2.811,2626659
ΕΤΕ,D,12/11/2019,2.960,2.880,2.933,2.890,4277015
ΕΤΕ,D,12/12/2019,2.966,2.906,2.956,2.933,1556651
ΕΤΕ,D,12/13/2019,3.039,2.970,2.999,3.009,1833969
ΕΤΕ,D,12/16/2019,3.029,2.888,2.895,2.999,2532845
ΕΤΕ,D,12/17/2019,2.940,2.855,2.912,2.900,3547349
ΕΤΕ,D,12/18/2019,2.967,2.898,2.955,2.915,3469808
ΕΤΕ,D,12/19/2019,2.983,2.936,2.980,2.952,2915204
ΕΤΕ,D,12/20/2019,2.990,2.901,2.907,2.990,5224513
ΕΤΕ,D,12/23/2019,2.973,2.885,2.969,2.895,1474754
ΕΤΕ,D,12/27/2019,3.035,2.953,3.022,2.953,1613921
ΕΤΕ,D,12/30/2019,3.019,2.950,3.000,3.002,1457617
ΕΤΕ,D,12/31/2019,3.040,2.966,3.020,2.972,1289938
ΕΤΕ,D,1/2/2020,3.055,2.995,3.045,3.038,847112
ΕΤΕ,D,1/3/2020,3.028,2.898,2.945,3.028,1625773
ΕΤΕ,D,1/7/2020,2.996,2.937,2.970,2.937,1462075
ΕΤΕ,D,1/8/2020,2.915,2.818,2.830,2.901,37732838
ΕΤΕ,D,1/9/2020,2.900,2.862,2.872,2.870,4940088
ΕΤΕ,D,1/10/2020,2.894,2.851,2.851,2.890,1651780
ΕΤΕ,D,1/13/2020,2.890,2.820,2.820,2.860,1365220
ΕΤΕ,D,1/14/2020,2.885,2.810,2.880,2.830,3924192
ΕΤΕ,D,1/15/2020,2.966,2.865,2.960,2.890,5037760
ΕΤΕ,D,1/16/2020,3.000,2.949,3.000,2.952,3154735
ΕΤΕ,D,1/17/2020,3.010,2.984,3.006,3.000,2180846
ΕΤΕ,D,1/20/2020,3.026,2.970,3.026,3.018,2164452
ΕΤΕ,D,1/21/2020,3.046,2.993,3.028,3.030,6636225
ΕΤΕ,D,1/22/2020,3.072,3.027,3.049,3.034,6601779
ΕΤΕ,D,1/23/2020,3.040,2.993,3.020,3.012,1964857
ΕΤΕ,D,1/24/2020,3.062,3.026,3.045,3.039,1534698
ΕΤΕ,D,1/27/2020,3.017,2.965,2.969,3.000,1152632
ΕΤΕ,D,1/28/2020,3.000,2.928,2.945,2.985,976375
ΕΤΕ,D,1/29/2020,2.989,2.932,2.975,2.945,1052772
ΕΤΕ,D,1/30/2020,2.939,2.845,2.917,2.933,2229209
ΕΤΕ,D,1/31/2020,2.933,2.861,2.884,2.922,2461379
ΕΤΕ,D,2/3/2020,2.918,2.815,2.918,2.850,1357986
ΕΤΕ,D,2/4/2020,2.962,2.901,2.930,2.945,1916132
ΕΤΕ,D,2/5/2020,2.956,2.903,2.942,2.910,1818661
ΕΤΕ,D,2/6/2020,2.970,2.874,2.938,2.970,2576580
ΕΤΕ,D,2/7/2020,2.923,2.823,2.848,2.920,1999055
ΕΤΕ,D,2/10/2020,2.875,2.806,2.840,2.840,1287741
ΕΤΕ,D,2/11/2020,2.929,2.860,2.920,2.860,2232907
ΕΤΕ,D,2/12/2020,2.958,2.914,2.947,2.948,1225525
ΕΤΕ,D,2/13/2020,2.921,2.841,2.890,2.920,1114577
ΕΤΕ,D,2/14/2020,2.930,2.870,2.920,2.870,2915963
ΕΤΕ,D,2/17/2020,2.930,2.876,2.876,2.920,555061
ΕΤΕ,D,2/18/2020,2.871,2.775,2.775,2.871,1794261
ΕΤΕ,D,2/19/2020,2.820,2.780,2.780,2.800,1581607
ΕΤΕ,D,2/20/2020,2.792,2.704,2.718,2.792,3302014
ΕΤΕ,D,2/21/2020,2.709,2.595,2.620,2.700,5331744
ΕΤΕ,D,2/24/2020,2.511,2.285,2.372,2.404,11128603
ΕΤΕ,D,2/25/2020,2.497,2.339,2.479,2.360,4296802
ΕΤΕ,D,2/26/2020,2.480,2.321,2.429,2.400,4556630
ΕΤΕ,D,2/27/2020,2.456,2.191,2.218,2.380,4805890
ΕΤΕ,D,2/28/2020,2.115,1.983,2.000,2.100,8759005
ΕΤΕ,D,3/3/2020,2.280,2.120,2.174,2.280,6768785
ΕΤΕ,D,3/4/2020,2.230,2.110,2.140,2.160,4982083
ΕΤΕ,D,3/5/2020,2.180,1.983,1.993,2.180,7048430
ΕΤΕ,D,3/6/2020,1.950,1.777,1.783,1.950,7127788
ΕΤΕ,D,3/9/2020,1.600,1.345,1.420,1.400,8696500
ΕΤΕ,D,3/10/2020,1.638,1.474,1.579,1.474,6153516
ΕΤΕ,D,3/11/2020,1.630,1.431,1.449,1.580,3890523
ΕΤΕ,D,3/12/2020,1.278,1.142,1.146,1.250,6969480
ΕΤΕ,D,3/13/2020,1.275,1.143,1.172,1.213,4917771
ΕΤΕ,D,3/16/2020,1.052,0.930,0.930,1.052,5375630
ΕΤΕ,D,3/17/2020,1.015,0.815,1.000,0.999,12011217
ΕΤΕ,D,3/18/2020,0.958,0.844,0.886,0.906,5932116
ΕΤΕ,D,3/19/2020,0.990,0.880,0.910,0.960,5381281
ΕΤΕ,D,3/20/2020,1.030,0.990,0.996,1.000,12247512
ΕΤΕ,D,3/23/2020,0.970,0.840,0.850,0.930,5123284
ΕΤΕ,D,3/24/2020,0.965,0.895,0.925,0.933,6589047
ΕΤΕ,D,3/26/2020,1.119,0.910,1.100,0.938,10493795
ΕΤΕ,D,3/27/2020,1.120,1.050,1.090,1.090,5333889
ΕΤΕ,D,3/30/2020,1.209,1.046,1.180,1.075,3662870
ΕΤΕ,D,3/31/2020,1.328,1.236,1.239,1.259,9670799
ΕΤΕ,D,4/1/2020,1.212,1.107,1.108,1.163,5181946
ΕΤΕ,D,4/2/2020,1.163,1.006,1.020,1.140,7627259
ΕΤΕ,D,4/3/2020,1.065,1.010,1.020,1.037,3859275
ΕΤΕ,D,4/6/2020,1.155,1.118,1.130,1.140,6372209
ΕΤΕ,D,4/7/2020,1.270,1.189,1.258,1.200,5916706
ΕΤΕ,D,4/8/2020,1.350,1.206,1.275,1.258,6464934
ΕΤΕ,D,4/9/2020,1.360,1.251,1.273,1.340,5955816
ΕΤΕ,D,4/14/2020,1.310,1.273,1.281,1.300,3373451
ΕΤΕ,D,4/15/2020,1.280,1.168,1.210,1.280,4728568
ΕΤΕ,D,4/16/2020,1.237,1.170,1.170,1.210,2660736
ΕΤΕ,D,4/21/2020,1.138,1.053,1.060,1.130,7336398
ΕΤΕ,D,4/22/2020,1.137,1.075,1.075,1.087,3627342
ΕΤΕ,D,4/23/2020,1.200,1.091,1.200,1.100,3040255
ΕΤΕ,D,4/24/2020,1.168,1.120,1.143,1.133,4456453
ΕΤΕ,D,4/27/2020,1.229,1.193,1.210,1.193,2822028
ΕΤΕ,D,4/28/2020,1.290,1.210,1.290,1.210,5024191
ΕΤΕ,D,4/29/2020,1.311,1.270,1.300,1.299,4702862
ΕΤΕ,D,4/30/2020,1.320,1.213,1.239,1.320,4784036
ΕΤΕ,D,5/4/2020,1.170,1.122,1.130,1.170,4139196
ΕΤΕ,D,5/5/2020,1.190,1.151,1.180,1.175,1947877
ΕΤΕ,D,5/6/2020,1.194,1.152,1.152,1.171,1566845
ΕΤΕ,D,5/7/2020,1.180,1.123,1.130,1.152,3002478
ΕΤΕ,D,5/8/2020,1.150,1.122,1.128,1.145,1416209
ΕΤΕ,D,5/11/2020,1.160,1.122,1.137,1.157,1084049
ΕΤΕ,D,5/12/2020,1.172,1.081,1.140,1.138,2332071
ΕΤΕ,D,5/13/2020,1.090,0.987,0.999,1.050,13582970
ΕΤΕ,D,5/14/2020,1.015,0.951,0.962,0.995,4608866
ΕΤΕ,D,5/15/2020,1.025,0.976,0.976,1.000,7363739
ΕΤΕ,D,5/18/2020,1.028,0.992,1.010,1.010,6314677
ΕΤΕ,D,5/19/2020,1.044,0.953,0.953,1.044,9204914
ΕΤΕ,D,5/20/2020,0.960,0.918,0.918,0.953,10385695
ΕΤΕ,D,5/21/2020,0.945,0.910,0.920,0.930,6989711
ΕΤΕ,D,5/22/2020,0.970,0.905,0.950,0.912,7403765
ΕΤΕ,D,5/25/2020,1.046,0.974,1.040,0.978,8907374
ΕΤΕ,D,5/26/2020,1.200,1.054,1.190,1.067,9100608
ΕΤΕ,D,5/27/2020,1.328,1.140,1.293,1.190,20074182
ΕΤΕ,D,5/28/2020,1.365,1.251,1.300,1.292,9833803
ΕΤΕ,D,5/29/2020,1.280,1.209,1.209,1.272,59437088
ΕΤΕ,D,6/1/2020,1.295,1.210,1.234,1.282,8067449
ΕΤΕ,D,6/2/2020,1.297,1.236,1.290,1.264,10647323
ΕΤΕ,D,6/3/2020,1.360,1.297,1.360,1.320,6035804
ΕΤΕ,D,6/4/2020,1.362,1.285,1.360,1.342,8772120
ΕΤΕ,D,6/5/2020,1.490,1.365,1.452,1.380,9249940
ΕΤΕ,D,6/9/2020,1.509,1.406,1.460,1.503,7498079
ΕΤΕ,D,6/10/2020,1.502,1.360,1.360,1.486,10266280
ΕΤΕ,D,6/11/2020,1.280,1.219,1.235,1.264,8775175
ΕΤΕ,D,6/12/2020,1.289,1.208,1.257,1.230,4586560
ΕΤΕ,D,6/15/2020,1.248,1.186,1.240,1.200,3327982
ΕΤΕ,D,6/16/2020,1.345,1.287,1.340,1.318,6183835
ΕΤΕ,D,6/17/2020,1.392,1.322,1.355,1.350,5402903
ΕΤΕ,D,6/18/2020,1.371,1.334,1.350,1.355,2138894
ΕΤΕ,D,6/19/2020,1.418,1.360,1.389,1.360,6017006
ΕΤΕ,D,6/22/2020,1.410,1.351,1.370,1.370,2561489
ΕΤΕ,D,6/23/2020,1.439,1.380,1.416,1.380,3787794
ΕΤΕ,D,6/24/2020,1.416,1.350,1.356,1.416,3413756
ΕΤΕ,D,6/25/2020,1.341,1.291,1.329,1.310,2405861
ΕΤΕ,D,6/26/2020,1.360,1.278,1.285,1.360,2558131
ΕΤΕ,D,6/29/2020,1.290,1.245,1.255,1.285,2256747
ΕΤΕ,D,6/30/2020,1.290,1.246,1.248,1.275,2743469
ΕΤΕ,D,7/1/2020,1.287,1.234,1.279,1.260,7162758
ΕΤΕ,D,7/2/2020,1.390,1.297,1.353,1.319,2732378
ΕΤΕ,D,7/3/2020,1.379,1.322,1.331,1.360,1616202
ΕΤΕ,D,7/6/2020,1.394,1.340,1.340,1.388,2764460
ΕΤΕ,D,7/7/2020,1.325,1.286,1.290,1.320,3024412
ΕΤΕ,D,7/8/2020,1.310,1.250,1.256,1.285,3140328
ΕΤΕ,D,7/9/2020,1.277,1.222,1.222,1.270,4627285
ΕΤΕ,D,7/10/2020,1.250,1.200,1.232,1.220,3156510
ΕΤΕ,D,7/13/2020,1.275,1.160,1.206,1.248,2728059
ΕΤΕ,D,7/14/2020,1.214,1.161,1.180,1.185,2982484
ΕΤΕ,D,7/15/2020,1.264,1.204,1.210,1.225,3604514
ΕΤΕ,D,7/16/2020,1.220,1.186,1.193,1.215,2520385
ΕΤΕ,D,7/17/2020,1.220,1.166,1.217,1.190,2248641
ΕΤΕ,D,7/20/2020,1.295,1.201,1.280,1.203,3247052
ΕΤΕ,D,7/21/2020,1.359,1.202,1.241,1.320,8637760
ΕΤΕ,D,7/22/2020,1.311,1.201,1.290,1.231,4129607
ΕΤΕ,D,7/23/2020,1.285,1.222,1.260,1.270,2501656
ΕΤΕ,D,7/24/2020,1.256,1.215,1.230,1.220,1813829
ΕΤΕ,D,7/27/2020,1.280,1.206,1.207,1.270,2121556
ΕΤΕ,D,7/28/2020,1.270,1.202,1.207,1.219,3603495
ΕΤΕ,D,7/29/2020,1.233,1.178,1.193,1.220,2021716
ΕΤΕ,D,7/30/2020,1.183,1.123,1.123,1.176,3081925
ΕΤΕ,D,7/31/2020,1.155,1.105,1.112,1.138,4092800
ΕΤΕ,D,8/3/2020,1.147,1.091,1.112,1.105,1471818
ΕΤΕ,D,8/4/2020,1.190,1.113,1.190,1.130,2485327
ΕΤΕ,D,8/5/2020,1.239,1.184,1.190,1.212,3086684
ΕΤΕ,D,8/6/2020,1.219,1.176,1.204,1.200,1148622
ΕΤΕ,D,8/7/2020,1.215,1.151,1.151,1.204,1613464
ΕΤΕ,D,8/10/2020,1.134,1.077,1.080,1.118,2676831
ΕΤΕ,D,8/11/2020,1.146,1.102,1.116,1.112,2280819
ΕΤΕ,D,8/12/2020,1.160,1.122,1.143,1.140,1907820
ΕΤΕ,D,8/13/2020,1.148,1.122,1.124,1.134,1162263
ΕΤΕ,D,8/14/2020,1.133,1.090,1.110,1.124,1967887
ΕΤΕ,D,8/17/2020,1.142,1.110,1.116,1.110,1573295
ΕΤΕ,D,8/18/2020,1.180,1.122,1.179,1.122,2272140
ΕΤΕ,D,8/19/2020,1.220,1.168,1.180,1.179,3154391
ΕΤΕ,D,8/20/2020,1.180,1.141,1.143,1.180,2004145
ΕΤΕ,D,8/21/2020,1.169,1.119,1.146,1.169,1894963
ΕΤΕ,D,8/24/2020,1.167,1.127,1.127,1.160,1021924
ΕΤΕ,D,8/25/2020,1.149,1.123,1.135,1.144,818580
ΕΤΕ,D,8/26/2020,1.166,1.125,1.160,1.130,1418467
ΕΤΕ,D,8/27/2020,1.166,1.141,1.165,1.159,873177
ΕΤΕ,D,8/28/2020,1.180,1.141,1.180,1.147,1269597
ΕΤΕ,D,8/31/2020,1.200,1.141,1.141,1.180,3408025
ΕΤΕ,D,9/1/2020,1.175,1.150,1.159,1.160,2192220
ΕΤΕ,D,9/2/2020,1.190,1.152,1.160,1.174,1680010
ΕΤΕ,D,9/3/2020,1.184,1.151,1.180,1.172,2427324
ΕΤΕ,D,9/4/2020,1.181,1.158,1.180,1.158,1748107
ΕΤΕ,D,9/7/2020,1.187,1.164,1.171,1.187,978590
ΕΤΕ,D,9/8/2020,1.160,1.094,1.105,1.159,3758676
ΕΤΕ,D,9/9/2020,1.132,1.102,1.132,1.112,1737277
ΕΤΕ,D,9/10/2020,1.146,1.123,1.146,1.139,1039580
ΕΤΕ,D,9/11/2020,1.152,1.121,1.121,1.149,998573
ΕΤΕ,D,9/14/2020,1.229,1.167,1.229,1.170,5595732
ΕΤΕ,D,9/15/2020,1.249,1.205,1.238,1.220,2920220
ΕΤΕ,D,9/16/2020,1.257,1.187,1.195,1.236,2292590
ΕΤΕ,D,9/17/2020,1.194,1.165,1.176,1.178,1858797
ΕΤΕ,D,9/18/2020,1.183,1.141,1.170,1.176,2431317
ΕΤΕ,D,9/21/2020,1.156,1.109,1.110,1.156,3241213
ΕΤΕ,D,9/22/2020,1.135,1.101,1.106,1.110,1794923
ΕΤΕ,D,9/23/2020,1.131,1.105,1.126,1.110,1718690
ΕΤΕ,D,9/24/2020,1.126,1.097,1.120,1.106,1368739
ΕΤΕ,D,9/25/2020,1.141,1.096,1.110,1.120,1692135
ΕΤΕ,D,9/28/2020,1.154,1.120,1.124,1.125,1628075
ΕΤΕ,D,9/29/2020,1.134,1.109,1.109,1.134,1117704
ΕΤΕ,D,9/30/2020,1.120,1.080,1.080,1.109,3219186
ΕΤΕ,D,10/1/2020,1.115,1.084,1.084,1.100,1003113
ΕΤΕ,D,10/2/2020,1.089,1.054,1.055,1.081,2293088
ΕΤΕ,D,10/5/2020,1.082,1.060,1.063,1.082,1147244
ΕΤΕ,D,10/6/2020,1.160,1.069,1.150,1.078,2840279
ΕΤΕ,D,10/7/2020,1.150,1.126,1.129,1.150,1536322
ΕΤΕ,D,10/8/2020,1.184,1.138,1.173,1.140,2561218
ΕΤΕ,D,10/9/2020,1.180,1.158,1.163,1.174,874690
ΕΤΕ,D,10/12/2020,1.146,1.084,1.086,1.141,2486002
ΕΤΕ,D,10/13/2020,1.114,1.085,1.089,1.086,1339257
ΕΤΕ,D,10/14/2020,1.111,1.064,1.067,1.089,2084657
ΕΤΕ,D,10/15/2020,1.058,1.026,1.040,1.046,3100306
ΕΤΕ,D,10/16/2020,1.077,1.033,1.040,1.045,3176839
ΕΤΕ,D,10/19/2020,1.048,1.012,1.020,1.040,1875790
ΕΤΕ,D,10/20/2020,1.049,1.016,1.048,1.020,1494456
ΕΤΕ,D,10/21/2020,1.059,1.030,1.030,1.048,1290001
ΕΤΕ,D,10/22/2020,1.029,0.978,0.984,1.021,2793603
ΕΤΕ,D,10/23/2020,1.001,0.982,0.988,0.990,1190601
ΕΤΕ,D,10/26/2020,0.978,0.911,0.942,0.962,5678854
ΕΤΕ,D,10/27/2020,0.960,0.925,0.930,0.960,2484790
ΕΤΕ,D,10/29/2020,0.898,0.860,0.885,0.880,4653408
ΕΤΕ,D,10/30/2020,0.930,0.852,0.897,0.880,3478211
ΕΤΕ,D,11/2/2020,0.966,0.897,0.902,0.897,2165090
ΕΤΕ,D,11/3/2020,0.968,0.920,0.960,0.925,2318216
ΕΤΕ,D,11/4/2020,1.010,0.940,0.986,0.957,1828469
ΕΤΕ,D,11/5/2020,0.965,0.930,0.960,0.950,2979705
ΕΤΕ,D,11/6/2020,0.960,0.920,0.920,0.960,1569325
ΕΤΕ,D,11/9/2020,1.190,0.962,1.189,0.962,9453528
ΕΤΕ,D,11/10/2020,1.233,1.142,1.150,1.189,8261118
ΕΤΕ,D,11/11/2020,1.220,1.141,1.220,1.150,5130459
ΕΤΕ,D,11/12/2020,1.265,1.189,1.250,1.210,5397091
ΕΤΕ,D,11/13/2020,1.246,1.202,1.215,1.233,2539430
ΕΤΕ,D,11/16/2020,1.390,1.230,1.369,1.240,12043246
ΕΤΕ,D,11/17/2020,1.377,1.309,1.310,1.361,4587937
ΕΤΕ,D,11/18/2020,1.406,1.302,1.400,1.310,5427494
ΕΤΕ,D,11/19/2020,1.400,1.365,1.400,1.370,2432624
ΕΤΕ,D,11/20/2020,1.437,1.375,1.408,1.400,2766174
ΕΤΕ,D,11/23/2020,1.475,1.418,1.445,1.430,3650468
ΕΤΕ,D,11/24/2020,1.475,1.364,1.385,1.472,3920915
ΕΤΕ,D,11/25/2020,1.414,1.343,1.389,1.400,3430679
ΕΤΕ,D,11/26/2020,1.473,1.355,1.460,1.380,3750942
ΕΤΕ,D,11/27/2020,1.520,1.442,1.520,1.470,4654486
ΕΤΕ,D,11/30/2020,1.574,1.483,1.517,1.501,4642296
ΕΤΕ,D,12/1/2020,1.760,1.574,1.750,1.576,15048114
ΕΤΕ,D,12/2/2020,1.848,1.738,1.800,1.750,11320074
ΕΤΕ,D,12/3/2020,1.819,1.769,1.800,1.783,5165174
ΕΤΕ,D,12/4/2020,1.960,1.782,1.959,1.810,5171051
ΕΤΕ,D,12/7/2020,2.039,1.929,1.988,1.940,6116257
ΕΤΕ,D,12/8/2020,2.019,1.949,2.018,1.990,5185159
ΕΤΕ,D,12/9/2020,2.121,2.041,2.080,2.048,12990250
ΕΤΕ,D,12/10/2020,2.085,1.870,1.905,2.041,10407215
ΕΤΕ,D,12/11/2020,2.099,1.827,2.010,1.870,9235264
ΕΤΕ,D,12/14/2020,2.140,2.053,2.091,2.069,4644866
ΕΤΕ,D,12/15/2020,2.125,2.018,2.116,2.090,2437639
ΕΤΕ,D,12/16/2020,2.219,2.112,2.130,2.180,8741886
ΕΤΕ,D,12/17/2020,2.175,2.110,2.160,2.170,3781267
ΕΤΕ,D,12/18/2020,2.192,2.132,2.145,2.160,3370498
ΕΤΕ,D,12/21/2020,2.080,1.872,2.040,2.060,9478196
ΕΤΕ,D,12/22/2020,2.159,2.062,2.092,2.062,1972693
ΕΤΕ,D,12/23/2020,2.150,2.094,2.122,2.149,1225034
ΕΤΕ,D,12/28/2020,2.270,2.163,2.250,2.164,3404721
ΕΤΕ,D,12/29/2020,2.300,2.222,2.250,2.290,1484673
ΕΤΕ,D,12/30/2020,2.275,2.233,2.254,2.260,1264556
ΕΤΕ,D,12/31/2020,2.294,2.241,2.261,2.241,1181517
ΕΤΕ,D,1/4/2021,2.360,2.222,2.272,2.290,3111391
ΕΤΕ,D,1/5/2021,2.260,2.130,2.169,2.237,3507619
ΕΤΕ,D,1/7/2021,2.270,2.141,2.160,2.250,4731901
ΕΤΕ,D,1/8/2021,2.191,2.075,2.090,2.182,5184336
ΕΤΕ,D,1/11/2021,2.050,1.946,1.977,2.050,5591759
ΕΤΕ,D,1/12/2021,2.042,1.939,1.959,1.977,3224969
ΕΤΕ,D,1/13/2021,1.998,1.956,1.985,1.994,3448580
ΕΤΕ,D,1/14/2021,2.034,1.912,1.915,2.000,3007167
ΕΤΕ,D,1/15/2021,1.962,1.876,1.936,1.900,3666672
ΕΤΕ,D,1/18/2021,1.973,1.916,1.934,1.939,1055388
ΕΤΕ,D,1/19/2021,2.051,1.965,2.031,1.965,2776963
ΕΤΕ,D,1/20/2021,2.130,2.050,2.129,2.068,5490908
ΕΤΕ,D,1/21/2021,2.195,2.126,2.170,2.170,5045234
ΕΤΕ,D,1/22/2021,2.109,2.040,2.069,2.105,3731619
ΕΤΕ,D,1/25/2021,2.073,1.960,2.020,2.050,5929203
ΕΤΕ,D,1/26/2021,2.049,1.955,1.974,2.030,3171257
ΕΤΕ,D,1/27/2021,1.988,1.811,1.811,1.973,5220099
ΕΤΕ,D,1/28/2021,2.010,1.727,2.010,1.770,11345500
ΕΤΕ,D,1/29/2021,2.010,1.926,1.951,1.950,4464420
ΕΤΕ,D,2/1/2021,1.998,1.913,1.972,1.952,3023135
ΕΤΕ,D,2/2/2021,2.085,1.985,1.999,1.990,3247455
ΕΤΕ,D,2/3/2021,2.075,1.972,2.052,2.038,3970224
ΕΤΕ,D,2/4/2021,2.065,2.020,2.060,2.025,1134512
ΕΤΕ,D,2/5/2021,2.110,2.052,2.070,2.060,2257209
ΕΤΕ,D,2/8/2021,2.134,2.070,2.115,2.070,1628908
ΕΤΕ,D,2/9/2021,2.110,2.001,2.007,2.075,2306210
ΕΤΕ,D,2/10/2021,2.048,1.940,2.010,2.000,2247740
ΕΤΕ,D,2/11/2021,2.064,2.000,2.031,2.000,1348800
ΕΤΕ,D,2/12/2021,2.073,2.020,2.061,2.031,1025660
ΕΤΕ,D,2/15/2021,2.134,2.066,2.126,2.070,2125356
ΕΤΕ,D,2/16/2021,2.155,2.085,2.098,2.130,1258838
ΕΤΕ,D,2/17/2021,2.087,2.040,2.078,2.069,2307504
ΕΤΕ,D,2/18/2021,2.090,1.995,2.000,2.070,1765297
ΕΤΕ,D,2/19/2021,2.035,1.990,2.019,2.005,987225
ΕΤΕ,D,2/22/2021,2.090,1.971,2.063,1.980,1301998
ΕΤΕ,D,2/23/2021,2.088,2.000,2.070,2.065,2039963
ΕΤΕ,D,2/24/2021,2.110,2.053,2.054,2.070,1912740
ΕΤΕ,D,2/25/2021,2.108,2.053,2.087,2.080,2475993
ΕΤΕ,D,2/26/2021,2.111,2.030,2.100,2.040,2861525
ΕΤΕ,D,3/1/2021,2.208,2.121,2.130,2.142,2767862
ΕΤΕ,D,3/2/2021,2.195,2.111,2.195,2.148,3032124
ΕΤΕ,D,3/3/2021,2.309,2.220,2.241,2.220,5348064
ΕΤΕ,D,3/4/2021,2.294,2.211,2.285,2.220,3017340
ΕΤΕ,D,3/5/2021,2.355,2.239,2.330,2.250,2652108
ΕΤΕ,D,3/8/2021,2.384,2.323,2.340,2.330,1375721
ΕΤΕ,D,3/9/2021,2.379,2.345,2.374,2.350,1564703
ΕΤΕ,D,3/10/2021,2.385,2.260,2.348,2.374,2137538
ΕΤΕ,D,3/11/2021,2.403,2.345,2.403,2.376,1547079
ΕΤΕ,D,3/12/2021,2.460,2.370,2.460,2.400,1989929
ΕΤΕ,D,3/16/2021,2.634,2.488,2.606,2.488,3444487
ΕΤΕ,D,3/17/2021,2.619,2.550,2.580,2.606,2060859
ΕΤΕ,D,3/18/2021,2.650,2.393,2.456,2.580,3908490
ΕΤΕ,D,3/19/2021,2.464,2.309,2.393,2.456,5256668
ΕΤΕ,D,3/22/2021,2.500,2.350,2.445,2.350,1988481
ΕΤΕ,D,3/23/2021,2.500,2.349,2.410,2.445,2298067
ΕΤΕ,D,3/24/2021,2.490,2.386,2.440,2.395,2405317
ΕΤΕ,D,3/26/2021,2.589,2.500,2.575,2.540,2902794
ΕΤΕ,D,3/29/2021,2.599,2.550,2.550,2.575,2616236
ΕΤΕ,D,3/30/2021,2.574,2.512,2.568,2.574,2649017
ΕΤΕ,D,3/31/2021,2.570,2.480,2.480,2.568,2496884
ΕΤΕ,D,4/1/2021,2.539,2.460,2.490,2.480,2524519
ΕΤΕ,D,4/6/2021,2.570,2.470,2.471,2.500,3047738
ΕΤΕ,D,4/7/2021,2.520,2.425,2.450,2.499,2568115
ΕΤΕ,D,4/8/2021,2.502,2.429,2.460,2.450,3401311
ΕΤΕ,D,4/9/2021,2.494,2.436,2.470,2.436,3167455
ΕΤΕ,D,4/12/2021,2.636,2.495,2.599,2.500,4803975
ΕΤΕ,D,4/13/2021,2.640,2.570,2.626,2.630,2678325
ΕΤΕ,D,4/14/2021,2.720,2.603,2.698,2.626,4435485
ΕΤΕ,D,4/15/2021,2.742,2.695,2.736,2.712,2792558
ΕΤΕ,D,4/16/2021,2.749,2.714,2.720,2.730,2378435
ΕΤΕ,D,4/19/2021,2.695,2.558,2.565,2.661,2575808
ΕΤΕ,D,4/20/2021,2.595,2.491,2.569,2.521,8049954
ΕΤΕ,D,4/21/2021,2.633,2.501,2.501,2.567,4701848
ΕΤΕ,D,4/22/2021,2.616,2.535,2.586,2.540,4213183
ΕΤΕ,D,4/23/2021,2.610,2.536,2.570,2.590,3097405
ΕΤΕ,D,4/26/2021,2.689,2.580,2.580,2.660,4226722
ΕΤΕ,D,4/27/2021,2.604,2.502,2.510,2.590,2491762
ΕΤΕ,D,4/28/2021,2.547,2.431,2.533,2.515,2518399
ΕΤΕ,D,4/29/2021,2.624,2.539,2.585,2.570,3114096
ΕΤΕ,D,5/5/2021,2.620,2.541,2.550,2.604,1633164
ΕΤΕ,D,5/6/2021,2.668,2.549,2.626,2.580,4434968
ΕΤΕ,D,5/7/2021,2.729,2.630,2.710,2.630,6086998
ΕΤΕ,D,5/10/2021,2.768,2.710,2.737,2.710,2229958
ΕΤΕ,D,5/11/2021,2.690,2.612,2.680,2.674,2463337
ΕΤΕ,D,5/12/2021,2.654,2.526,2.565,2.639,4291611
ΕΤΕ,D,5/13/2021,2.560,2.471,2.530,2.513,3061753
ΕΤΕ,D,5/14/2021,2.567,2.485,2.526,2.540,1695738
ΕΤΕ,D,5/17/2021,2.551,2.457,2.470,2.505,3379156
ΕΤΕ,D,5/18/2021,2.537,2.493,2.510,2.520,1603019
ΕΤΕ,D,5/19/2021,2.512,2.380,2.399,2.500,2112346
ΕΤΕ,D,5/20/2021,2.439,2.350,2.439,2.415,1926374
ΕΤΕ,D,5/21/2021,2.460,2.040,2.350,2.459,13253430
ΕΤΕ,D,5/24/2021,2.448,2.320,2.448,2.420,2854523
ΕΤΕ,D,5/25/2021,2.453,2.341,2.350,2.450,3115815
ΕΤΕ,D,5/26/2021,2.425,2.322,2.370,2.392,2493424
ΕΤΕ,D,5/27/2021,2.470,2.346,2.432,2.355,3363836
ΕΤΕ,D,5/28/2021,2.491,2.440,2.480,2.460,1672343
ΕΤΕ,D,5/31/2021,2.600,2.521,2.584,2.528,3445585
ΕΤΕ,D,6/1/2021,2.680,2.560,2.660,2.584,4175438
ΕΤΕ,D,6/2/2021,2.686,2.601,2.635,2.652,4039509
ΕΤΕ,D,6/3/2021,2.619,2.561,2.593,2.616,936357
ΕΤΕ,D,6/4/2021,2.650,2.560,2.650,2.600,1429312
ΕΤΕ,D,6/7/2021,2.672,2.634,2.660,2.650,1006996
ΕΤΕ,D,6/8/2021,2.693,2.622,2.693,2.630,1650570
ΕΤΕ,D,6/9/2021,2.709,2.651,2.680,2.690,1608691
ΕΤΕ,D,6/10/2021,2.710,2.669,2.705,2.669,1249368
ΕΤΕ,D,6/11/2021,2.720,2.673,2.720,2.705,2197300
ΕΤΕ,D,6/14/2021,2.745,2.700,2.740,2.720,1915080
ΕΤΕ,D,6/15/2021,2.745,2.659,2.660,2.730,1830563
ΕΤΕ,D,6/16/2021,2.700,2.600,2.600,2.700,2953891
ΕΤΕ,D,6/17/2021,2.644,2.591,2.630,2.626,1996113
ΕΤΕ,D,6/18/2021,2.629,2.544,2.544,2.610,2455065
ΕΤΕ,D,6/22/2021,2.606,2.538,2.543,2.550,910330
ΕΤΕ,D,6/23/2021,2.583,2.532,2.535,2.532,802958
ΕΤΕ,D,6/24/2021,2.582,2.498,2.508,2.535,1763857
ΕΤΕ,D,6/25/2021,2.555,2.513,2.530,2.538,1518969
ΕΤΕ,D,6/28/2021,2.570,2.492,2.500,2.570,792028
ΕΤΕ,D,6/29/2021,2.536,2.436,2.459,2.536,2354581
ΕΤΕ,D,6/30/2021,2.467,2.354,2.400,2.458,3422242
ΕΤΕ,D,7/1/2021,2.464,2.410,2.450,2.410,1645061
ΕΤΕ,D,7/2/2021,2.466,2.390,2.420,2.430,1014249
ΕΤΕ,D,7/5/2021,2.419,2.330,2.348,2.402,1536558
ΕΤΕ,D,7/6/2021,2.370,2.294,2.350,2.340,1993362
ΕΤΕ,D,7/7/2021,2.398,2.321,2.321,2.370,1942352
ΕΤΕ,D,7/8/2021,2.336,2.250,2.268,2.336,1833107
ΕΤΕ,D,7/9/2021,2.350,2.260,2.323,2.260,2499974
ΕΤΕ,D,7/12/2021,2.390,2.300,2.330,2.384,1802257
ΕΤΕ,D,7/13/2021,2.414,2.291,2.405,2.338,2632131
ΕΤΕ,D,7/14/2021,2.410,2.348,2.370,2.400,1530190
ΕΤΕ,D,7/15/2021,2.370,2.310,2.310,2.350,712743
ΕΤΕ,D,7/16/2021,2.355,2.309,2.310,2.349,818161
ΕΤΕ,D,7/19/2021,2.270,2.134,2.139,2.270,2683069
ΕΤΕ,D,7/20/2021,2.225,2.150,2.195,2.180,2365501
ΕΤΕ,D,7/21/2021,2.244,2.200,2.228,2.200,978920
ΕΤΕ,D,7/22/2021,2.259,2.196,2.198,2.230,1413801
ΕΤΕ,D,7/23/2021,2.243,2.200,2.225,2.200,617779
ΕΤΕ,D,7/26/2021,2.254,2.210,2.240,2.229,562314
ΕΤΕ,D,7/27/2021,2.279,2.210,2.226,2.240,1767893
ΕΤΕ,D,7/28/2021,2.258,2.204,2.231,2.226,1076328
ΕΤΕ,D,7/29/2021,2.332,2.249,2.298,2.249,2008474
ΕΤΕ,D,7/30/2021,2.444,2.351,2.390,2.360,3899514
ΕΤΕ,D,8/2/2021,2.475,2.404,2.473,2.404,1634426
ΕΤΕ,D,8/3/2021,2.509,2.427,2.430,2.468,4380105
ΕΤΕ,D,8/4/2021,2.470,2.404,2.430,2.430,610045
ΕΤΕ,D,8/5/2021,2.498,2.450,2.485,2.450,1865353
ΕΤΕ,D,8/6/2021,2.498,2.409,2.445,2.498,1342428
ΕΤΕ,D,8/9/2021,2.514,2.419,2.510,2.445,823416
ΕΤΕ,D,8/10/2021,2.521,2.475,2.513,2.500,759582
ΕΤΕ,D,8/11/2021,2.541,2.500,2.524,2.540,989602
ΕΤΕ,D,8/12/2021,2.515,2.450,2.450,2.506,668391
ΕΤΕ,D,8/13/2021,2.465,2.432,2.432,2.447,321234
ΕΤΕ,D,8/16/2021,2.438,2.390,2.430,2.420,575125
ΕΤΕ,D,8/17/2021,2.437,2.392,2.394,2.433,787345
ΕΤΕ,D,8/18/2021,2.426,2.375,2.375,2.416,546651
ΕΤΕ,D,8/19/2021,2.363,2.301,2.309,2.363,797715
ΕΤΕ,D,8/20/2021,2.335,2.285,2.299,2.335,1156878
ΕΤΕ,D,8/23/2021,2.390,2.320,2.360,2.320,1205905
ΕΤΕ,D,8/24/2021,2.404,2.373,2.380,2.390,1021534
ΕΤΕ,D,8/25/2021,2.448,2.376,2.448,2.398,1420528
ΕΤΕ,D,8/26/2021,2.510,2.448,2.496,2.450,1535500
ΕΤΕ,D,8/27/2021,2.515,2.460,2.505,2.496,878902
ΕΤΕ,D,8/30/2021,2.588,2.501,2.564,2.501,1159681
ΕΤΕ,D,8/31/2021,2.596,2.531,2.562,2.590,1389151
ΕΤΕ,D,9/1/2021,2.586,2.538,2.548,2.586,784821
ΕΤΕ,D,9/2/2021,2.587,2.549,2.587,2.564,1205358
ΕΤΕ,D,9/3/2021,2.600,2.557,2.600,2.588,799138
ΕΤΕ,D,9/6/2021,2.639,2.580,2.639,2.580,1282129
ΕΤΕ,D,9/7/2021,2.656,2.616,2.620,2.640,1258032
ΕΤΕ,D,9/8/2021,2.570,2.500,2.533,2.570,1672200
ΕΤΕ,D,9/9/2021,2.540,2.480,2.490,2.533,1524781
ΕΤΕ,D,9/10/2021,2.538,2.490,2.529,2.490,753269
ΕΤΕ,D,9/13/2021,2.550,2.500,2.530,2.550,637608
ΕΤΕ,D,9/14/2021,2.538,2.505,2.514,2.509,804967
ΕΤΕ,D,9/15/2021,2.531,2.497,2.520,2.510,1065579
ΕΤΕ,D,9/16/2021,2.590,2.520,2.590,2.538,1218431
ΕΤΕ,D,9/17/2021,2.640,2.591,2.640,2.599,3463081
ΕΤΕ,D,9/20/2021,2.539,2.464,2.490,2.500,2122513
ΕΤΕ,D,9/21/2021,2.550,2.471,2.539,2.490,1996889
ΕΤΕ,D,9/22/2021,2.590,2.508,2.560,2.539,1026385
ΕΤΕ,D,9/23/2021,2.597,2.493,2.510,2.586,1763240
ΕΤΕ,D,9/24/2021,2.527,2.400,2.482,2.440,2350690
ΕΤΕ,D,9/27/2021,2.508,2.460,2.460,2.475,1894692
ΕΤΕ,D,9/28/2021,2.470,2.395,2.401,2.460,2365050
ΕΤΕ,D,9/29/2021,2.423,2.370,2.382,2.411,1697288
ΕΤΕ,D,9/30/2021,2.424,2.364,2.420,2.400,3004987
ΕΤΕ,D,10/1/2021,2.455,2.371,2.397,2.420,1384449
ΕΤΕ,D,10/4/2021,2.450,2.387,2.450,2.390,881197
ΕΤΕ,D,10/5/2021,2.496,2.430,2.490,2.450,997630
ΕΤΕ,D,10/6/2021,2.472,2.426,2.426,2.440,972735
ΕΤΕ,D,10/7/2021,2.534,2.445,2.524,2.445,2545555
ΕΤΕ,D,10/8/2021,2.582,2.526,2.573,2.540,2972426
ΕΤΕ,D,10/11/2021,2.580,2.542,2.552,2.557,740233
ΕΤΕ,D,10/12/2021,2.563,2.502,2.560,2.503,980215
ΕΤΕ,D,10/13/2021,2.577,2.482,2.490,2.560,1018646
ΕΤΕ,D,10/14/2021,2.522,2.480,2.480,2.490,1096925
ΕΤΕ,D,10/15/2021,2.564,2.488,2.560,2.510,2646697
ΕΤΕ,D,10/18/2021,2.615,2.551,2.551,2.574,2706653
ΕΤΕ,D,10/19/2021,2.596,2.541,2.582,2.551,1939103
ΕΤΕ,D,10/20/2021,2.690,2.590,2.670,2.600,4131501
ΕΤΕ,D,10/21/2021,2.696,2.652,2.690,2.670,1366989
ΕΤΕ,D,10/22/2021,2.714,2.688,2.700,2.690,1914440
ΕΤΕ,D,10/25/2021,2.716,2.690,2.700,2.700,390048
ΕΤΕ,D,10/26/2021,2.720,2.670,2.692,2.700,2843542
ΕΤΕ,D,10/27/2021,2.728,2.691,2.720,2.691,2230274
ΕΤΕ,D,10/29/2021,2.730,2.705,2.720,2.706,2274860
ΕΤΕ,D,11/1/2021,2.764,2.730,2.740,2.730,1312383
ΕΤΕ,D,11/2/2021,2.770,2.721,2.749,2.740,2093938
ΕΤΕ,D,11/3/2021,2.804,2.749,2.800,2.749,2378534
ΕΤΕ,D,11/4/2021,2.816,2.777,2.790,2.800,417078
ΕΤΕ,D,11/5/2021,2.825,2.726,2.800,2.766,1237538
ΕΤΕ,D,11/8/2021,2.884,2.785,2.842,2.800,1106747
ΕΤΕ,D,11/9/2021,2.855,2.785,2.805,2.829,1353170
ΕΤΕ,D,11/10/2021,2.795,2.765,2.789,2.780,1027414
ΕΤΕ,D,11/11/2021,2.800,2.710,2.710,2.770,5901431
ΕΤΕ,D,11/12/2021,2.685,2.613,2.625,2.671,2192217
ΕΤΕ,D,11/15/2021,2.625,2.601,2.610,2.625,1492948
ΕΤΕ,D,11/16/2021,2.743,2.622,2.688,2.625,1754175
ΕΤΕ,D,11/17/2021,2.900,2.688,2.821,2.688,2290442
ΕΤΕ,D,11/18/2021,2.890,2.825,2.840,2.850,2097736
ΕΤΕ,D,11/19/2021,2.877,2.763,2.830,2.820,2746196
ΕΤΕ,D,11/22/2021,2.829,2.760,2.775,2.790,1238926
ΕΤΕ,D,11/23/2021,2.750,2.650,2.670,2.750,2479754
ΕΤΕ,D,11/24/2021,2.719,2.634,2.644,2.670,1684250
ΕΤΕ,D,11/25/2021,2.703,2.664,2.690,2.690,362520
ΕΤΕ,D,11/26/2021,2.610,2.529,2.561,2.540,3487000
ΕΤΕ,D,11/29/2021,2.650,2.592,2.630,2.620,2304462
ΕΤΕ,D,11/30/2021,2.641,2.560,2.637,2.580,2887123
ΕΤΕ,D,12/1/2021,2.699,2.637,2.695,2.637,2960047
ΕΤΕ,D,12/2/2021,2.695,2.650,2.690,2.680,1195635
ΕΤΕ,D,12/3/2021,2.763,2.700,2.763,2.700,1585777
ΕΤΕ,D,12/6/2021,2.789,2.726,2.726,2.741,840130
ΕΤΕ,D,12/7/2021,2.823,2.750,2.800,2.778,2701985
ΕΤΕ,D,12/8/2021,2.850,2.790,2.850,2.790,1573447
ΕΤΕ,D,12/9/2021,2.849,2.815,2.828,2.831,3296454
ΕΤΕ,D,12/10/2021,2.857,2.802,2.849,2.820,1513970
ΕΤΕ,D,12/13/2021,2.875,2.758,2.758,2.850,1214756
ΕΤΕ,D,12/14/2021,2.839,2.746,2.825,2.790,1382884
ΕΤΕ,D,12/15/2021,2.845,2.808,2.830,2.810,1964780
ΕΤΕ,D,12/16/2021,2.927,2.840,2.909,2.850,1676034
ΕΤΕ,D,12/17/2021,2.905,2.850,2.850,2.896,1303511
ΕΤΕ,D,12/20/2021,2.796,2.720,2.788,2.780,1029801
ΕΤΕ,D,12/21/2021,2.850,2.800,2.850,2.810,1198222
ΕΤΕ,D,12/22/2021,2.890,2.832,2.875,2.850,1047233
ΕΤΕ,D,12/23/2021,2.909,2.842,2.905,2.842,913314
ΕΤΕ,D,12/27/2021,2.905,2.876,2.900,2.905,710881
ΕΤΕ,D,12/28/2021,2.922,2.890,2.920,2.900,1096399
ΕΤΕ,D,12/29/2021,2.938,2.890,2.934,2.890,813097
ΕΤΕ,D,12/30/2021,2.932,2.860,2.888,2.920,463613
ΕΤΕ,D,12/31/2021,2.932,2.880,2.932,2.880,338319
ΕΤΕ,D,1/3/2022,2.949,2.900,2.900,2.922,597510
ΕΤΕ,D,1/4/2022,2.915,2.876,2.910,2.900,1137311
ΕΤΕ,D,1/5/2022,2.912,2.861,2.889,2.910,419033
ΕΤΕ,D,1/7/2022,2.988,2.860,2.988,2.860,1493708
ΕΤΕ,D,1/10/2022,3.140,2.976,3.090,2.980,4473609
ΕΤΕ,D,1/11/2022,3.189,3.100,3.175,3.100,4584573
ΕΤΕ,D,1/12/2022,3.209,3.162,3.208,3.180,2786075
ΕΤΕ,D,1/13/2022,3.280,3.176,3.229,3.208,1660721
ΕΤΕ,D,1/14/2022,3.236,3.128,3.149,3.174,2930507
ΕΤΕ,D,1/17/2022,3.220,3.162,3.193,3.200,1241465
ΕΤΕ,D,1/18/2022,3.202,3.145,3.183,3.194,1402661
ΕΤΕ,D,1/19/2022,3.230,3.134,3.230,3.160,1541808
ΕΤΕ,D,1/20/2022,3.321,3.178,3.292,3.230,2854008
ΕΤΕ,D,1/21/2022,3.283,3.200,3.232,3.250,1637304
ΕΤΕ,D,1/24/2022,3.214,3.049,3.049,3.213,2328647
ΕΤΕ,D,1/25/2022,3.126,2.980,3.116,3.089,2026874
ΕΤΕ,D,1/26/2022,3.300,3.169,3.300,3.180,3054390
ΕΤΕ,D,1/27/2022,3.424,3.246,3.379,3.250,3553342
ΕΤΕ,D,1/28/2022,3.440,3.362,3.402,3.370,7888420
ΕΤΕ,D,1/31/2022,3.529,3.448,3.490,3.450,4050590
ΕΤΕ,D,2/1/2022,3.585,3.500,3.550,3.500,3308635
ΕΤΕ,D,2/2/2022,3.578,3.490,3.517,3.578,1837263
ΕΤΕ,D,2/3/2022,3.566,3.508,3.540,3.517,2209875
ΕΤΕ,D,2/4/2022,3.644,3.532,3.640,3.550,2575727
ΕΤΕ,D,2/7/2022,3.664,3.550,3.600,3.640,9030968
ΕΤΕ,D,2/8/2022,3.612,3.471,3.567,3.600,5469814
ΕΤΕ,D,2/9/2022,3.630,3.550,3.606,3.630,4786839
ΕΤΕ,D,2/10/2022,3.720,3.593,3.715,3.606,3827137
ΕΤΕ,D,2/11/2022,3.767,3.670,3.749,3.682,2936157
ΕΤΕ,D,2/14/2022,3.658,3.570,3.630,3.590,4630558
ΕΤΕ,D,2/15/2022,3.786,3.640,3.749,3.640,2742485
ΕΤΕ,D,2/16/2022,3.834,3.733,3.776,3.800,3494620
ΕΤΕ,D,2/17/2022,3.776,3.711,3.749,3.770,1902764
ΕΤΕ,D,2/18/2022,3.754,3.710,3.719,3.720,1475291
ΕΤΕ,D,2/21/2022,3.830,3.655,3.660,3.750,1497715
ΕΤΕ,D,2/22/2022,3.669,3.550,3.613,3.557,2691087
ΕΤΕ,D,2/23/2022,3.737,3.630,3.670,3.630,3235777
ΕΤΕ,D,2/24/2022,3.560,3.349,3.400,3.470,6135193
ΕΤΕ,D,2/25/2022,3.634,3.469,3.620,3.478,5483216
ΕΤΕ,D,2/28/2022,3.430,3.210,3.300,3.407,7710677
ΕΤΕ,D,3/1/2022,3.360,2.994,3.110,3.323,6196887
ΕΤΕ,D,3/2/2022,3.065,2.863,2.963,3.019,8400484
ΕΤΕ,D,3/3/2022,3.029,2.916,2.945,3.020,5455648
ΕΤΕ,D,3/4/2022,2.870,2.700,2.710,2.870,5956002
ΕΤΕ,D,3/8/2022,2.680,2.541,2.660,2.650,8386984
ΕΤΕ,D,3/9/2022,2.890,2.761,2.865,2.780,3778534
ΕΤΕ,D,3/10/2022,2.882,2.651,2.680,2.860,7518165
ΕΤΕ,D,3/11/2022,2.897,2.680,2.737,2.710,6660989
ΕΤΕ,D,3/14/2022,2.925,2.806,2.849,2.840,2601758
ΕΤΕ,D,3/15/2022,2.875,2.751,2.841,2.800,1653398
ΕΤΕ,D,3/16/2022,3.150,2.940,3.150,2.960,4372848
ΕΤΕ,D,3/17/2022,3.220,2.980,3.000,3.200,4906130
ΕΤΕ,D,3/18/2022,3.050,2.951,3.050,3.000,2293112
ΕΤΕ,D,3/21/2022,3.138,3.050,3.110,3.090,1757864
ΕΤΕ,D,3/22/2022,3.178,3.090,3.175,3.110,1761587
ΕΤΕ,D,3/23/2022,3.205,3.075,3.105,3.190,1673947
ΕΤΕ,D,3/24/2022,3.132,3.071,3.077,3.132,1371607
ΕΤΕ,D,3/28/2022,3.259,3.128,3.230,3.139,3277623
ΕΤΕ,D,3/29/2022,3.394,3.262,3.390,3.298,3513778
ΕΤΕ,D,3/30/2022,3.380,3.310,3.330,3.332,2334863
ΕΤΕ,D,3/31/2022,3.391,3.300,3.354,3.378,1985601
ΕΤΕ,D,4/1/2022,3.468,3.330,3.440,3.330,1529894
ΕΤΕ,D,4/4/2022,3.509,3.410,3.509,3.410,1711749
ΕΤΕ,D,4/5/2022,3.597,3.480,3.510,3.530,2736109
ΕΤΕ,D,4/6/2022,3.498,3.409,3.456,3.473,4745282
ΕΤΕ,D,4/7/2022,3.489,3.422,3.453,3.456,1807650
ΕΤΕ,D,4/8/2022,3.616,3.500,3.580,3.500,2841267
ΕΤΕ,D,4/11/2022,3.650,3.574,3.650,3.600,1679413
ΕΤΕ,D,4/12/2022,3.732,3.560,3.730,3.561,3536879
ΕΤΕ,D,4/13/2022,3.760,3.691,3.694,3.730,3680571
ΕΤΕ,D,4/14/2022,3.739,3.635,3.696,3.714,4350142
ΕΤΕ,D,4/19/2022,3.850,3.650,3.850,3.650,4060161
ΕΤΕ,D,4/20/2022,3.975,3.822,3.947,3.840,4472315
ΕΤΕ,D,4/21/2022,4.115,3.920,4.060,3.920,10245194
ΕΤΕ,D,4/26/2022,4.109,3.890,3.985,3.900,7353489
ΕΤΕ,D,4/27/2022,3.985,3.851,3.934,3.920,4849443
ΕΤΕ,D,4/28/2022,4.074,3.861,3.869,3.970,3030487
ΕΤΕ,D,4/29/2022,3.952,3.809,3.825,3.940,2438854
ΕΤΕ,D,5/3/2022,3.842,3.670,3.700,3.800,3701935
ΕΤΕ,D,5/4/2022,3.718,3.610,3.646,3.700,2820178
ΕΤΕ,D,5/5/2022,3.800,3.506,3.508,3.760,2723530
ΕΤΕ,D,5/6/2022,3.460,3.320,3.331,3.450,3916399
ΕΤΕ,D,5/9/2022,3.434,3.282,3.380,3.282,2914443
ΕΤΕ,D,5/10/2022,3.501,3.294,3.369,3.450,3913038
ΕΤΕ,D,5/11/2022,3.410,3.290,3.330,3.340,2693268
ΕΤΕ,D,5/12/2022,3.299,3.149,3.200,3.260,3973972
ΕΤΕ,D,5/13/2022,3.454,3.220,3.263,3.400,6690539
ΕΤΕ,D,5/16/2022,3.309,3.183,3.244,3.263,2690611
ΕΤΕ,D,5/17/2022,3.380,3.274,3.313,3.300,3493202
ΕΤΕ,D,5/18/2022,3.350,3.281,3.350,3.313,3148829
ΕΤΕ,D,5/19/2022,3.224,3.110,3.159,3.197,5380879
ΕΤΕ,D,5/20/2022,3.310,3.170,3.300,3.175,4694376
ΕΤΕ,D,5/23/2022,3.400,3.281,3.307,3.370,7510870
ΕΤΕ,D,5/24/2022,3.442,3.300,3.408,3.307,2299072
ΕΤΕ,D,5/25/2022,3.498,3.427,3.481,3.430,2836273
ΕΤΕ,D,5/26/2022,3.540,3.440,3.490,3.486,2994592
ΕΤΕ,D,5/27/2022,3.640,3.521,3.600,3.550,5276937
ΕΤΕ,D,5/30/2022,3.746,3.632,3.660,3.720,5717025
ΕΤΕ,D,5/31/2022,3.710,3.543,3.543,3.690,49504470
ΕΤΕ,D,6/1/2022,3.607,3.524,3.597,3.579,3116654
ΕΤΕ,D,6/2/2022,3.666,3.610,3.630,3.630,3418474
ΕΤΕ,D,6/3/2022,3.666,3.616,3.652,3.664,1414894
ΕΤΕ,D,6/6/2022,3.704,3.640,3.682,3.640,965901
ΕΤΕ,D,6/7/2022,3.659,3.555,3.610,3.631,1641167
ΕΤΕ,D,6/8/2022,3.620,3.479,3.558,3.620,833716
ΕΤΕ,D,6/9/2022,3.575,3.472,3.508,3.491,1008555
ΕΤΕ,D,6/10/2022,3.428,3.343,3.400,3.412,4023658
ΕΤΕ,D,6/14/2022,3.260,3.130,3.157,3.200,4188626
ΕΤΕ,D,6/15/2022,3.240,3.157,3.230,3.210,1899213
ΕΤΕ,D,6/16/2022,3.230,3.060,3.065,3.230,1671687
ΕΤΕ,D,6/17/2022,3.148,3.061,3.071,3.065,2993720
ΕΤΕ,D,6/20/2022,3.117,3.060,3.100,3.071,765397
ΕΤΕ,D,6/21/2022,3.230,3.140,3.224,3.140,1893470
ΕΤΕ,D,6/22/2022,3.190,3.131,3.141,3.190,1152791
ΕΤΕ,D,6/23/2022,3.176,3.058,3.058,3.170,1719765
ΕΤΕ,D,6/24/2022,3.098,2.951,2.951,3.060,1545412
ΕΤΕ,D,6/27/2022,3.086,2.950,2.952,3.028,1451357
ΕΤΕ,D,6/28/2022,3.003,2.921,2.983,2.952,859148
ΕΤΕ,D,6/29/2022,3.026,2.940,2.940,2.978,1627516
ΕΤΕ,D,6/30/2022,2.920,2.823,2.823,2.920,2789424
ΕΤΕ,D,7/1/2022,2.880,2.803,2.860,2.832,1315156
ΕΤΕ,D,7/4/2022,2.879,2.775,2.855,2.826,1026778
ΕΤΕ,D,7/5/2022,2.885,2.726,2.727,2.843,1456736
ΕΤΕ,D,7/6/2022,2.864,2.696,2.740,2.800,1534618
ΕΤΕ,D,7/7/2022,2.995,2.780,2.978,2.780,2856434
ΕΤΕ,D,7/8/2022,3.079,2.990,3.026,2.994,3248255
ΕΤΕ,D,7/11/2022,3.010,2.900,2.900,2.990,982921
ΕΤΕ,D,7/12/2022,3.014,2.875,2.950,2.900,1489101
ΕΤΕ,D,7/13/2022,2.999,2.900,2.960,2.940,995493
ΕΤΕ,D,7/14/2022,2.999,2.762,2.810,2.960,2558285
ΕΤΕ,D,7/15/2022,2.877,2.785,2.790,2.835,645666
ΕΤΕ,D,7/18/2022,2.904,2.800,2.874,2.800,1511446
ΕΤΕ,D,7/19/2022,2.880,2.840,2.855,2.864,1358117
ΕΤΕ,D,7/20/2022,2.983,2.920,2.924,2.940,1491723
ΕΤΕ,D,7/21/2022,3.140,2.930,3.100,2.930,1629202
ΕΤΕ,D,7/22/2022,3.205,3.064,3.160,3.100,1529003
ΕΤΕ,D,7/25/2022,3.160,3.070,3.070,3.120,518399
ΕΤΕ,D,7/26/2022,3.110,2.976,2.982,3.070,1162789
ΕΤΕ,D,7/27/2022,3.078,2.996,3.024,3.018,843783
ΕΤΕ,D,7/28/2022,3.095,3.024,3.024,3.066,1741107
ΕΤΕ,D,7/29/2022,3.109,3.040,3.048,3.052,1671948
ΕΤΕ,D,8/1/2022,3.230,3.091,3.201,3.100,1832401
ΕΤΕ,D,8/2/2022,3.254,3.140,3.254,3.200,1643912
ΕΤΕ,D,8/3/2022,3.329,3.252,3.305,3.290,2391356
ΕΤΕ,D,8/4/2022,3.348,3.150,3.181,3.348,1830597
ΕΤΕ,D,8/5/2022,3.200,3.040,3.077,3.181,2008988
ΕΤΕ,D,8/8/2022,3.119,3.026,3.100,3.070,961127
ΕΤΕ,D,8/9/2022,3.178,3.091,3.162,3.120,746111
ΕΤΕ,D,8/10/2022,3.260,3.136,3.260,3.140,990762
ΕΤΕ,D,8/11/2022,3.336,3.243,3.293,3.280,1400698
ΕΤΕ,D,8/12/2022,3.350,3.218,3.350,3.293,865630
ΕΤΕ,D,8/16/2022,3.450,3.322,3.400,3.322,4230997
ΕΤΕ,D,8/17/2022,3.421,3.350,3.416,3.400,1232655
ΕΤΕ,D,8/18/2022,3.466,3.391,3.457,3.397,1264361
ΕΤΕ,D,8/19/2022,3.459,3.392,3.450,3.392,835392
ΕΤΕ,D,8/22/2022,3.483,3.384,3.483,3.422,1843650
ΕΤΕ,D,8/23/2022,3.479,3.421,3.426,3.440,1160637
ΕΤΕ,D,8/24/2022,3.390,3.330,3.359,3.380,1287442
ΕΤΕ,D,8/25/2022,3.421,3.353,3.421,3.380,1284429
ΕΤΕ,D,8/26/2022,3.439,3.358,3.400,3.405,593375
ΕΤΕ,D,8/29/2022,3.278,3.184,3.207,3.260,1675088
ΕΤΕ,D,8/30/2022,3.278,3.184,3.188,3.207,1443079
ΕΤΕ,D,8/31/2022,3.224,3.140,3.224,3.186,1599774
ΕΤΕ,D,9/1/2022,3.238,3.166,3.180,3.166,3346720
ΕΤΕ,D,9/2/2022,3.217,3.112,3.120,3.208,1992248
ΕΤΕ,D,9/5/2022,3.095,3.030,3.050,3.062,2101378
ΕΤΕ,D,9/6/2022,3.060,3.015,3.040,3.060,2045313
ΕΤΕ,D,9/7/2022,3.060,2.970,3.030,2.991,3561373
ΕΤΕ,D,9/8/2022,3.182,3.030,3.126,3.030,1900063
ΕΤΕ,D,9/9/2022,3.326,3.160,3.325,3.190,4302582
ΕΤΕ,D,9/12/2022,3.400,3.321,3.350,3.360,1123804
ΕΤΕ,D,9/13/2022,3.380,3.223,3.237,3.380,1400120
ΕΤΕ,D,9/14/2022,3.259,3.180,3.217,3.200,2543528
ΕΤΕ,D,9/15/2022,3.276,3.223,3.223,3.257,2028571
ΕΤΕ,D,9/16/2022,3.280,3.184,3.236,3.184,2539442
ΕΤΕ,D,9/19/2022,3.290,3.178,3.270,3.180,507689
ΕΤΕ,D,9/20/2022,3.340,3.270,3.315,3.270,894035
ΕΤΕ,D,9/21/2022,3.275,3.140,3.180,3.256,1399150
ΕΤΕ,D,9/22/2022,3.206,3.129,3.151,3.140,1116100
ΕΤΕ,D,9/23/2022,3.188,3.010,3.024,3.140,1202362
ΕΤΕ,D,9/26/2022,3.080,2.960,3.028,3.024,1087838
ΕΤΕ,D,9/27/2022,3.139,3.080,3.090,3.080,1240942
ΕΤΕ,D,9/28/2022,3.104,2.980,3.008,3.000,1476630
ΕΤΕ,D,9/29/2022,3.064,3.010,3.030,3.010,930655
ΕΤΕ,D,9/30/2022,3.079,3.025,3.026,3.030,1357442
ΕΤΕ,D,10/3/2022,3.039,2.972,3.020,3.007,805755
ΕΤΕ,D,10/4/2022,3.144,3.093,3.140,3.109,862780
ΕΤΕ,D,10/5/2022,3.189,3.110,3.150,3.154,806781
ΕΤΕ,D,10/6/2022,3.219,3.166,3.184,3.196,1594744
ΕΤΕ,D,10/7/2022,3.285,3.169,3.275,3.193,1975083
ΕΤΕ,D,10/10/2022,3.260,3.200,3.200,3.242,928541
ΕΤΕ,D,10/11/2022,3.240,3.188,3.189,3.190,786010
ΕΤΕ,D,10/12/2022,3.259,3.189,3.256,3.189,841832
ΕΤΕ,D,10/13/2022,3.310,3.237,3.243,3.240,1191663
ΕΤΕ,D,10/14/2022,3.390,3.314,3.390,3.320,2582788
ΕΤΕ,D,10/17/2022,3.420,3.361,3.420,3.385,1354639
ΕΤΕ,D,10/18/2022,3.479,3.429,3.470,3.438,1799333
ΕΤΕ,D,10/19/2022,3.495,3.402,3.476,3.479,1202080
ΕΤΕ,D,10/20/2022,3.489,3.427,3.489,3.427,920659
ΕΤΕ,D,10/21/2022,3.490,3.432,3.490,3.490,496563
ΕΤΕ,D,10/24/2022,3.588,3.465,3.557,3.465,1299020
ΕΤΕ,D,10/25/2022,3.605,3.548,3.605,3.578,1182089
ΕΤΕ,D,10/26/2022,3.647,3.597,3.640,3.604,1603742
ΕΤΕ,D,10/27/2022,3.650,3.590,3.650,3.606,1202223
ΕΤΕ,D,10/31/2022,3.670,3.580,3.670,3.600,2335558
ΕΤΕ,D,11/1/2022,3.689,3.597,3.626,3.650,1549234
ΕΤΕ,D,11/2/2022,3.678,3.615,3.678,3.630,991052
ΕΤΕ,D,11/3/2022,3.670,3.615,3.640,3.616,1461762
ΕΤΕ,D,11/4/2022,3.768,3.640,3.741,3.640,2589385
ΕΤΕ,D,11/7/2022,3.815,3.710,3.769,3.712,1774455
ΕΤΕ,D,11/8/2022,3.820,3.750,3.820,3.770,1800528
ΕΤΕ,D,11/9/2022,3.863,3.779,3.824,3.830,1711556
ΕΤΕ,D,11/10/2022,3.869,3.741,3.833,3.791,1528910
ΕΤΕ,D,11/11/2022,3.896,3.815,3.844,3.858,1972789
ΕΤΕ,D,11/14/2022,3.855,3.799,3.855,3.821,767937
ΕΤΕ,D,11/15/2022,3.870,3.810,3.850,3.835,2453418
ΕΤΕ,D,11/16/2022,3.850,3.781,3.810,3.820,3440909
ΕΤΕ,D,11/17/2022,3.829,3.750,3.750,3.800,4181581
ΕΤΕ,D,11/18/2022,3.800,3.678,3.705,3.800,1234078
ΕΤΕ,D,11/21/2022,3.720,3.652,3.700,3.700,658349
ΕΤΕ,D,11/22/2022,3.765,3.691,3.735,3.700,715842
ΕΤΕ,D,11/23/2022,3.844,3.762,3.840,3.790,939154
ΕΤΕ,D,11/24/2022,3.870,3.820,3.870,3.850,843058
ΕΤΕ,D,11/25/2022,3.860,3.811,3.820,3.860,435104
ΕΤΕ,D,11/28/2022,3.820,3.740,3.750,3.820,466843
ΕΤΕ,D,11/29/2022,3.787,3.727,3.760,3.780,655596
ΕΤΕ,D,11/30/2022,3.870,3.750,3.870,3.750,3029967
ΕΤΕ,D,12/1/2022,3.950,3.862,3.942,3.874,2347538
ΕΤΕ,D,12/2/2022,3.929,3.781,3.810,3.902,2115722
ΕΤΕ,D,12/5/2022,3.815,3.675,3.700,3.815,1380775
ΕΤΕ,D,12/6/2022,3.730,3.644,3.700,3.675,1300026
ΕΤΕ,D,12/7/2022,3.716,3.665,3.669,3.710,1127884
ΕΤΕ,D,12/8/2022,3.720,3.620,3.620,3.670,1306852
ΕΤΕ,D,12/9/2022,3.674,3.608,3.650,3.620,650167
ΕΤΕ,D,12/12/2022,3.669,3.630,3.658,3.650,913104
ΕΤΕ,D,12/13/2022,3.717,3.654,3.702,3.677,956861
ΕΤΕ,D,12/14/2022,3.748,3.684,3.740,3.702,1727625
ΕΤΕ,D,12/15/2022,3.778,3.712,3.728,3.713,1220256
ΕΤΕ,D,12/16/2022,3.720,3.655,3.700,3.700,4233218
ΕΤΕ,D,12/19/2022,3.756,3.680,3.753,3.680,1025148
ΕΤΕ,D,12/20/2022,3.743,3.652,3.725,3.652,367932
ΕΤΕ,D,12/21/2022,3.774,3.704,3.730,3.704,908824
ΕΤΕ,D,12/22/2022,3.755,3.712,3.751,3.712,515976
ΕΤΕ,D,12/23/2022,3.749,3.680,3.680,3.749,336565
ΕΤΕ,D,12/27/2022,3.747,3.675,3.683,3.680,138149
ΕΤΕ,D,12/28/2022,3.740,3.670,3.730,3.670,469082
ΕΤΕ,D,12/29/2022,3.740,3.677,3.710,3.730,769064
ΕΤΕ,D,12/30/2022,3.758,3.690,3.747,3.720,540264
ΕΤΕ,D,1/2/2023,3.799,3.746,3.782,3.782,136238
ΕΤΕ,D,1/3/2023,3.825,3.772,3.810,3.810,621414
ΕΤΕ,D,1/4/2023,3.854,3.782,3.854,3.782,994044
ΕΤΕ,D,1/5/2023,3.890,3.810,3.890,3.854,2267212
ΕΤΕ,D,1/9/2023,3.985,3.891,3.971,3.900,1715314
ΕΤΕ,D,1/10/2023,3.988,3.905,3.948,3.954,1693568
ΕΤΕ,D,1/11/2023,3.984,3.935,3.984,3.950,1684867
ΕΤΕ,D,1/12/2023,3.990,3.950,3.990,3.990,1350648
ΕΤΕ,D,1/13/2023,4.028,3.966,4.028,3.980,1225512
ΕΤΕ,D,1/16/2023,4.098,4.007,4.090,4.007,1597567
ΕΤΕ,D,1/17/2023,4.117,4.046,4.117,4.100,1973091
ΕΤΕ,D,1/18/2023,4.130,4.073,4.114,4.110,4098077
ΕΤΕ,D,1/19/2023,4.109,4.000,4.077,4.068,3002895
ΕΤΕ,D,1/20/2023,4.116,4.018,4.110,4.077,1444660
ΕΤΕ,D,1/23/2023,4.267,4.110,4.259,4.110,2008497
ΕΤΕ,D,1/24/2023,4.340,4.200,4.226,4.259,2427558
ΕΤΕ,D,1/25/2023,4.290,4.130,4.160,4.220,2617654
ΕΤΕ,D,1/26/2023,4.338,4.160,4.316,4.160,1479805
ΕΤΕ,D,1/27/2023,4.340,4.283,4.315,4.340,1016824
ΕΤΕ,D,1/30/2023,4.350,4.280,4.350,4.300,1472570
ΕΤΕ,D,1/31/2023,4.444,4.314,4.346,4.350,3870905
ΕΤΕ,D,2/1/2023,4.433,4.350,4.433,4.390,1676207
ΕΤΕ,D,2/2/2023,4.515,4.430,4.495,4.430,3300575
ΕΤΕ,D,2/3/2023,4.495,4.378,4.380,4.495,1217672
ΕΤΕ,D,2/6/2023,4.463,4.281,4.439,4.380,1162095
ΕΤΕ,D,2/7/2023,4.485,4.402,4.470,4.402,1695566
ΕΤΕ,D,2/8/2023,4.658,4.459,4.658,4.459,3057377
ΕΤΕ,D,2/9/2023,4.950,4.618,4.840,4.658,3940730
ΕΤΕ,D,2/10/2023,4.869,4.774,4.818,4.838,3781418
ΕΤΕ,D,2/13/2023,4.970,4.790,4.910,4.818,2695060
ΕΤΕ,D,2/14/2023,4.900,4.734,4.752,4.891,2286223
ΕΤΕ,D,2/15/2023,4.835,4.570,4.630,4.744,2481809
ΕΤΕ,D,2/16/2023,4.710,4.608,4.675,4.639,1294037
ΕΤΕ,D,2/17/2023,4.780,4.591,4.776,4.688,1753498
ΕΤΕ,D,2/20/2023,5.064,4.804,5.048,4.804,1862636
ΕΤΕ,D,2/21/2023,5.100,4.927,5.100,5.040,3528913
ΕΤΕ,D,2/22/2023,5.096,4.908,4.930,5.086,2860160
ΕΤΕ,D,2/23/2023,5.188,4.920,5.160,4.930,2526193
ΕΤΕ,D,2/24/2023,5.230,5.122,5.160,5.160,4099891
ΕΤΕ,D,2/28/2023,5.300,5.130,5.300,5.150,5133185
ΕΤΕ,D,3/1/2023,5.528,5.250,5.416,5.272,3957920
ΕΤΕ,D,3/2/2023,5.436,5.216,5.298,5.350,3080671
ΕΤΕ,D,3/3/2023,5.418,5.224,5.360,5.300,2358593
ΕΤΕ,D,3/6/2023,5.330,5.120,5.230,5.300,3028053
ΕΤΕ,D,3/7/2023,5.230,5.050,5.050,5.230,4449884
ΕΤΕ,D,3/8/2023,5.008,4.777,4.846,5.000,3691991
ΕΤΕ,D,3/9/2023,4.960,4.833,4.851,4.946,2269181
ΕΤΕ,D,3/10/2023,4.750,4.561,4.563,4.750,2651936
ΕΤΕ,D,3/13/2023,4.733,4.320,4.733,4.500,5882712
ΕΤΕ,D,3/14/2023,4.905,4.601,4.847,4.700,2813464
ΕΤΕ,D,3/15/2023,4.920,4.531,4.645,4.918,6099379
ΕΤΕ,D,3/16/2023,4.834,4.462,4.700,4.750,2920994
ΕΤΕ,D,3/17/2023,4.840,4.400,4.430,4.740,3114316
ΕΤΕ,D,3/20/2023,4.560,4.241,4.514,4.340,2328744
ΕΤΕ,D,3/21/2023,4.749,4.615,4.640,4.640,2191967
ΕΤΕ,D,3/22/2023,4.698,4.500,4.550,4.698,1492784
ΕΤΕ,D,3/23/2023,4.630,4.490,4.626,4.550,1755948
ΕΤΕ,D,3/24/2023,4.560,4.305,4.350,4.560,2859754
ΕΤΕ,D,3/27/2023,4.450,4.356,4.410,4.410,1820196
ΕΤΕ,D,3/28/2023,4.495,4.310,4.360,4.440,1504266
ΕΤΕ,D,3/29/2023,4.422,4.310,4.414,4.370,1127968
ΕΤΕ,D,3/30/2023,4.519,4.412,4.458,4.470,1362712
ΕΤΕ,D,3/31/2023,4.500,4.387,4.470,4.488,3263647
ΕΤΕ,D,4/3/2023,4.555,4.497,4.540,4.510,1989189
ΕΤΕ,D,4/4/2023,4.660,4.530,4.577,4.530,2156420
ΕΤΕ,D,4/5/2023,4.680,4.474,4.600,4.474,2498037
ΕΤΕ,D,4/6/2023,4.651,4.570,4.598,4.600,1016750
ΕΤΕ,D,4/11/2023,4.750,4.600,4.700,4.669,2266774
ΕΤΕ,D,4/12/2023,4.788,4.684,4.715,4.735,1873840
ΕΤΕ,D,4/13/2023,4.758,4.667,4.740,4.758,1760865
ΕΤΕ,D,4/18/2023,4.920,4.761,4.858,4.820,2253618
ΕΤΕ,D,4/19/2023,4.899,4.801,4.820,4.889,1165084
ΕΤΕ,D,4/20/2023,4.857,4.765,4.847,4.800,1078550
ΕΤΕ,D,4/21/2023,4.895,4.810,4.866,4.810,1656510
ΕΤΕ,D,4/24/2023,4.890,4.760,4.818,4.870,951338
ΕΤΕ,D,4/25/2023,4.818,4.560,4.600,4.818,819269
ΕΤΕ,D,4/26/2023,4.768,4.471,4.768,4.570,1540792
ΕΤΕ,D,4/27/2023,4.830,4.728,4.830,4.750,1106373
ΕΤΕ,D,4/28/2023,4.870,4.687,4.740,4.830,1004058
ΕΤΕ,D,5/2/2023,4.750,4.621,4.735,4.740,757360
ΕΤΕ,D,5/3/2023,4.780,4.650,4.745,4.700,1535078
ΕΤΕ,D,5/4/2023,4.794,4.643,4.790,4.643,575848
ΕΤΕ,D,5/5/2023,4.964,4.762,4.964,4.762,1361309
ΕΤΕ,D,5/8/2023,5.218,4.970,5.206,4.996,2422118
ΕΤΕ,D,5/9/2023,5.250,5.186,5.250,5.186,2938925
ΕΤΕ,D,5/10/2023,5.296,5.236,5.282,5.250,1770080
ΕΤΕ,D,5/11/2023,5.288,5.138,5.174,5.280,945828
ΕΤΕ,D,5/12/2023,5.238,5.098,5.160,5.130,1364540
ΕΤΕ,D,5/15/2023,5.214,5.130,5.136,5.130,796236
ΕΤΕ,D,5/16/2023,5.396,5.052,5.396,5.090,1548246
ΕΤΕ,D,5/17/2023,5.442,5.350,5.384,5.350,2582076
ΕΤΕ,D,5/18/2023,5.440,5.350,5.398,5.380,745110
ΕΤΕ,D,5/19/2023,5.410,5.338,5.360,5.398,890594
ΕΤΕ,D,5/22/2023,6.300,5.788,6.180,5.990,9990912
ΕΤΕ,D,5/23/2023,6.210,5.950,5.968,6.180,4484562
ΕΤΕ,D,5/24/2023,5.938,5.700,5.810,5.880,7323194
ΕΤΕ,D,5/25/2023,6.052,5.810,5.940,5.810,2039216
ΕΤΕ,D,5/26/2023,6.146,5.940,6.122,5.940,2491447
ΕΤΕ,D,5/29/2023,6.194,6.000,6.110,6.170,751741
ΕΤΕ,D,5/30/2023,6.156,5.960,5.990,6.110,1475305
ΕΤΕ,D,5/31/2023,6.000,5.800,5.800,5.990,3068166
ΕΤΕ,D,6/1/2023,6.000,5.714,5.714,5.880,1307186
ΕΤΕ,D,6/2/2023,5.844,5.720,5.800,5.820,1404532
ΕΤΕ,D,6/6/2023,6.048,5.874,6.040,5.880,2838437
ΕΤΕ,D,6/7/2023,6.250,6.040,6.112,6.060,2014779
ΕΤΕ,D,6/8/2023,6.150,5.958,6.090,6.112,1084598
ΕΤΕ,D,6/9/2023,6.150,5.970,5.970,6.090,1820758
ΕΤΕ,D,6/12/2023,6.070,5.912,5.930,6.036,1189502
ΕΤΕ,D,6/13/2023,5.980,5.880,5.976,5.980,700900
ΕΤΕ,D,6/14/2023,6.050,5.970,6.050,6.040,1229007
ΕΤΕ,D,6/15/2023,6.060,5.900,6.006,6.060,960959
ΕΤΕ,D,6/16/2023,6.026,5.852,5.872,5.944,2762675
ΕΤΕ,D,6/19/2023,5.948,5.854,5.860,5.928,678656
ΕΤΕ,D,6/20/2023,5.874,5.750,5.770,5.860,849554
ΕΤΕ,D,6/21/2023,5.868,5.752,5.800,5.800,1088176
ΕΤΕ,D,6/22/2023,5.802,5.700,5.742,5.800,753321
ΕΤΕ,D,6/23/2023,5.814,5.604,5.644,5.700,2286354
ΕΤΕ,D,6/26/2023,5.700,5.426,5.568,5.700,2049097
ΕΤΕ,D,6/27/2023,5.694,5.520,5.660,5.568,1597384
ΕΤΕ,D,6/28/2023,5.860,5.710,5.778,5.710,2043159
ΕΤΕ,D,6/29/2023,6.090,5.840,6.050,5.856,1366246
ΕΤΕ,D,6/30/2023,6.100,5.940,5.954,6.098,1033926
ΕΤΕ,D,7/3/2023,6.118,5.986,6.118,6.048,950121
ΕΤΕ,D,7/4/2023,6.128,5.978,6.060,6.120,818792
ΕΤΕ,D,7/5/2023,6.080,5.978,6.040,6.060,1825049
ΕΤΕ,D,7/6/2023,6.024,5.874,5.948,6.024,733692
ΕΤΕ,D,7/7/2023,5.984,5.896,5.950,5.948,705728
ΕΤΕ,D,7/10/2023,6.100,5.962,6.100,5.990,630370
ΕΤΕ,D,7/11/2023,6.382,6.100,6.350,6.120,2715495
ΕΤΕ,D,7/12/2023,6.394,6.274,6.336,6.360,1435123
ΕΤΕ,D,7/13/2023,6.364,6.250,6.270,6.348,1116800
ΕΤΕ,D,7/14/2023,6.350,6.178,6.180,6.350,1266302
ΕΤΕ,D,7/17/2023,6.218,5.988,6.000,6.216,987507
ΕΤΕ,D,7/18/2023,6.216,5.986,6.202,6.000,1510715
ΕΤΕ,D,7/19/2023,6.244,6.152,6.220,6.200,1675378
ΕΤΕ,D,7/20/2023,6.420,6.160,6.310,6.240,772694
ΕΤΕ,D,7/21/2023,6.322,6.210,6.210,6.310,526717
ΕΤΕ,D,7/24/2023,6.302,6.140,6.214,6.182,711088
ΕΤΕ,D,7/25/2023,6.400,6.240,6.336,6.270,1235094
ΕΤΕ,D,7/26/2023,6.398,6.304,6.372,6.336,992954
ΕΤΕ,D,7/27/2023,6.514,6.350,6.440,6.394,1570319
ΕΤΕ,D,7/28/2023,6.450,6.302,6.370,6.382,625517
ΕΤΕ,D,7/31/2023,6.496,6.260,6.260,6.450,1622424
ΕΤΕ,D,8/1/2023,6.432,6.154,6.200,6.340,1674288
ΕΤΕ,D,8/2/2023,6.198,6.022,6.120,6.100,1159785
ΕΤΕ,D,8/3/2023,6.340,6.084,6.280,6.120,1437799
ΕΤΕ,D,8/4/2023,6.450,6.326,6.440,6.326,1338234
ΕΤΕ,D,8/7/2023,6.450,6.352,6.418,6.444,633066
ΕΤΕ,D,8/8/2023,6.426,6.360,6.378,6.400,712897
ΕΤΕ,D,8/9/2023,6.440,6.300,6.368,6.378,769570
ΕΤΕ,D,8/10/2023,6.388,6.232,6.342,6.368,645785
ΕΤΕ,D,8/11/2023,6.330,6.086,6.086,6.270,1508063
ΕΤΕ,D,8/14/2023,6.280,5.930,6.178,6.030,1141173
ΕΤΕ,D,8/16/2023,6.286,6.090,6.250,6.170,1159612
ΕΤΕ,D,8/17/2023,6.318,6.140,6.260,6.140,1288753
ΕΤΕ,D,8/18/2023,6.228,6.150,6.200,6.200,1613773
ΕΤΕ,D,8/21/2023,6.430,6.140,6.400,6.140,1323513
ΕΤΕ,D,8/22/2023,6.514,6.368,6.480,6.440,1655880
ΕΤΕ,D,8/23/2023,6.512,6.334,6.428,6.500,1463835
ΕΤΕ,D,8/24/2023,6.490,6.396,6.446,6.490,440549
ΕΤΕ,D,8/25/2023,6.446,6.320,6.354,6.446,371739
ΕΤΕ,D,8/28/2023,6.482,6.362,6.422,6.400,726084
ΕΤΕ,D,8/29/2023,6.480,6.354,6.356,6.390,833844
ΕΤΕ,D,8/30/2023,6.420,6.320,6.390,6.380,578857
ΕΤΕ,D,8/31/2023,6.480,6.250,6.274,6.480,2671338
ΕΤΕ,D,9/1/2023,6.332,6.100,6.100,6.300,929074
ΕΤΕ,D,9/4/2023,6.166,5.800,5.800,6.100,1858880
ΕΤΕ,D,9/5/2023,5.940,5.774,5.862,5.846,1500990
ΕΤΕ,D,9/6/2023,5.940,5.790,5.800,5.940,1021663
ΕΤΕ,D,9/7/2023,5.880,5.672,5.738,5.802,1406648
ΕΤΕ,D,9/8/2023,6.120,5.698,5.940,5.738,1268368
ΕΤΕ,D,9/11/2023,6.170,5.700,5.752,6.100,1711529
ΕΤΕ,D,9/12/2023,5.930,5.660,5.760,5.752,1157379
ΕΤΕ,D,9/13/2023,5.780,5.550,5.590,5.760,1671328
ΕΤΕ,D,9/14/2023,5.720,5.498,5.686,5.532,1552328
ΕΤΕ,D,9/15/2023,5.950,5.710,5.864,5.710,2530242
ΕΤΕ,D,9/18/2023,5.970,5.740,5.800,5.918,778873
ΕΤΕ,D,9/19/2023,5.824,5.452,5.494,5.800,1452087
ΕΤΕ,D,9/20/2023,5.632,5.242,5.322,5.600,3041257
ΕΤΕ,D,9/21/2023,5.500,5.246,5.382,5.348,2312744
ΕΤΕ,D,9/22/2023,5.526,5.366,5.510,5.366,1375849
ΕΤΕ,D,9/25/2023,5.750,5.522,5.590,5.620,1609655
ΕΤΕ,D,9/26/2023,5.636,5.470,5.590,5.476,978376
ΕΤΕ,D,9/27/2023,5.696,5.432,5.472,5.580,1315406
ΕΤΕ,D,9/28/2023,5.550,5.316,5.330,5.470,714493
ΕΤΕ,D,9/29/2023,5.428,5.330,5.340,5.330,894057
ΕΤΕ,D,10/2/2023,5.402,5.216,5.216,5.340,1740229
ΕΤΕ,D,10/3/2023,5.230,5.000,5.020,5.220,3248012
ΕΤΕ,D,10/4/2023,5.242,4.910,5.154,4.932,2473763
ΕΤΕ,D,10/5/2023,5.194,5.050,5.080,5.154,987438
ΕΤΕ,D,10/6/2023,5.186,5.020,5.064,5.080,1185393
ΕΤΕ,D,10/9/2023,5.090,4.920,4.965,4.920,2021215
ΕΤΕ,D,10/10/2023,5.392,5.022,5.300,5.070,3572731
ΕΤΕ,D,10/11/2023,5.438,5.268,5.384,5.368,1929868
ΕΤΕ,D,10/12/2023,5.580,5.400,5.430,5.476,2001063
ΕΤΕ,D,10/13/2023,5.480,5.348,5.408,5.470,2016064
ΕΤΕ,D,10/16/2023,5.470,5.340,5.450,5.364,803310
ΕΤΕ,D,10/17/2023,5.540,5.332,5.350,5.410,1078001
ΕΤΕ,D,10/18/2023,5.470,5.228,5.440,5.282,2081099
ΕΤΕ,D,10/19/2023,5.432,5.376,5.400,5.380,1718592
ΕΤΕ,D,10/20/2023,5.508,5.320,5.470,5.330,1417056
ΕΤΕ,D,10/23/2023,5.650,5.452,5.460,5.556,2486505
ΕΤΕ,D,10/24/2023,5.648,5.462,5.620,5.490,3341995
ΕΤΕ,D,10/25/2023,5.650,5.558,5.594,5.620,2126885
ΕΤΕ,D,10/26/2023,5.568,5.400,5.510,5.500,2500793
ΕΤΕ,D,10/27/2023,5.604,5.450,5.450,5.454,1039520
ΕΤΕ,D,10/30/2023,5.558,5.414,5.424,5.558,936613
ΕΤΕ,D,10/31/2023,5.488,5.380,5.400,5.420,1230051
ΕΤΕ,D,11/1/2023,5.410,5.332,5.364,5.400,1218110
ΕΤΕ,D,11/2/2023,5.548,5.362,5.532,5.362,1095103
ΕΤΕ,D,11/3/2023,5.642,5.480,5.500,5.560,1386806
ΕΤΕ,D,11/6/2023,5.650,5.580,5.610,5.580,971980
ΕΤΕ,D,11/7/2023,5.678,5.500,5.500,5.678,1886761
ΕΤΕ,D,11/8/2023,5.566,5.412,5.504,5.540,1813397
ΕΤΕ,D,11/9/2023,5.528,5.440,5.512,5.494,1957333
ΕΤΕ,D,11/10/2023,5.528,5.440,5.440,5.510,1307821
ΕΤΕ,D,11/13/2023,5.510,5.262,5.482,5.500,2491330
ΕΤΕ,D,11/14/2023,5.860,5.480,5.800,5.510,3273928
ΕΤΕ,D,11/15/2023,5.800,5.680,5.750,5.784,2462454
ΕΤΕ,D,11/16/2023,5.780,5.680,5.780,5.700,2174237
ΕΤΕ,D,11/17/2023,6.350,5.778,6.120,5.780,184447538
ΕΤΕ,D,11/20/2023,6.254,6.108,6.240,6.120,9474448
ΕΤΕ,D,11/21/2023,6.302,6.182,6.290,6.240,45946734
ΕΤΕ,D,11/22/2023,6.232,6.056,6.200,6.084,12096000
ΕΤΕ,D,11/23/2023,6.238,6.160,6.238,6.200,3049700
ΕΤΕ,D,11/24/2023,6.218,6.160,6.178,6.210,2144121
ΕΤΕ,D,11/27/2023,6.170,6.074,6.074,6.154,4744856
ΕΤΕ,D,11/28/2023,6.190,5.990,6.166,6.060,4694995
ΕΤΕ,D,11/29/2023,6.222,6.120,6.200,6.166,3725721
ΕΤΕ,D,11/30/2023,6.282,6.180,6.282,6.220,9518007
ΕΤΕ,D,12/1/2023,6.258,6.162,6.170,6.224,1858353
ΕΤΕ,D,12/4/2023,6.178,6.044,6.060,6.178,3941896
ΕΤΕ,D,12/5/2023,6.112,5.990,6.100,6.060,2556233
ΕΤΕ,D,12/6/2023,6.208,6.070,6.200,6.100,2085606
ΕΤΕ,D,12/7/2023,6.208,5.982,6.000,6.200,3519581
ΕΤΕ,D,12/8/2023,6.030,5.950,5.956,6.000,2201489
ΕΤΕ,D,12/11/2023,6.030,5.966,5.970,5.978,1526724
ΕΤΕ,D,12/12/2023,6.186,5.970,6.170,5.970,2797372
ΕΤΕ,D,12/13/2023,6.300,6.134,6.298,6.170,2865974
ΕΤΕ,D,12/14/2023,6.314,6.180,6.280,6.300,3650752
ΕΤΕ,D,12/15/2023,6.300,6.190,6.230,6.234,5056670
ΕΤΕ,D,12/18/2023,6.400,6.200,6.378,6.230,2927374
ΕΤΕ,D,12/19/2023,6.500,6.308,6.460,6.350,3885035
ΕΤΕ,D,12/20/2023,6.500,6.378,6.460,6.424,1130187
ΕΤΕ,D,12/21/2023,6.500,6.382,6.460,6.478,1569004
ΕΤΕ,D,12/22/2023,6.440,6.300,6.300,6.402,3127835
ΕΤΕ,D,12/27/2023,6.484,6.300,6.422,6.300,1806395
ΕΤΕ,D,12/28/2023,6.450,6.232,6.240,6.422,1243353
ΕΤΕ,D,12/29/2023,6.400,6.230,6.290,6.240,1429016
ΕΤΕ,D,1/2/2024,6.460,6.290,6.390,6.290,997416
ΕΤΕ,D,1/3/2024,6.370,6.222,6.240,6.370,1825296
ΕΤΕ,D,1/4/2024,6.440,6.226,6.422,6.230,2678330
ΕΤΕ,D,1/5/2024,6.450,6.376,6.450,6.410,1430645
ΕΤΕ,D,1/8/2024,6.582,6.412,6.548,6.412,2636742
ΕΤΕ,D,1/9/2024,6.870,6.530,6.790,6.550,4084852
ΕΤΕ,D,1/10/2024,6.836,6.752,6.772,6.752,1928585
ΕΤΕ,D,1/11/2024,6.966,6.800,6.946,6.800,3297451
ΕΤΕ,D,1/12/2024,6.986,6.820,6.940,6.942,2930671
ΕΤΕ,D,1/15/2024,7.014,6.880,6.990,6.920,2420079
ΕΤΕ,D,1/16/2024,6.970,6.762,6.800,6.970,2486633
ΕΤΕ,D,1/17/2024,6.936,6.690,6.850,6.800,3544838
ΕΤΕ,D,1/18/2024,7.000,6.800,6.962,6.800,1294375
ΕΤΕ,D,1/19/2024,6.996,6.844,6.900,6.932,2090807
ΕΤΕ,D,1/22/2024,6.928,6.822,6.890,6.900,1196825
ΕΤΕ,D,1/23/2024,6.944,6.810,6.850,6.850,1345458
ΕΤΕ,D,1/24/2024,6.900,6.800,6.870,6.860,1094612
ΕΤΕ,D,1/25/2024,6.900,6.754,6.850,6.900,1391444
ΕΤΕ,D,1/26/2024,6.884,6.650,6.854,6.850,1439558
ΕΤΕ,D,1/29/2024,6.900,6.800,6.840,6.854,2483346
ΕΤΕ,D,1/30/2024,6.926,6.750,6.860,6.800,1618552
ΕΤΕ,D,1/31/2024,7.150,6.832,7.030,6.832,3017197
ΕΤΕ,D,2/1/2024,7.098,6.926,7.080,7.000,3249698
ΕΤΕ,D,2/2/2024,7.230,7.072,7.126,7.130,2870129
ΕΤΕ,D,2/5/2024,7.220,7.032,7.186,7.126,2539919
ΕΤΕ,D,2/6/2024,7.264,7.170,7.240,7.230,2563193
ΕΤΕ,D,2/7/2024,7.240,6.966,7.114,7.240,1182112
ΕΤΕ,D,2/8/2024,7.210,7.054,7.210,7.118,1234924
ΕΤΕ,D,2/9/2024,7.230,7.118,7.120,7.220,1281080
ΕΤΕ,D,2/12/2024,7.180,7.040,7.100,7.100,1043897
ΕΤΕ,D,2/13/2024,7.140,7.030,7.090,7.060,1030748
ΕΤΕ,D,2/14/2024,7.250,7.034,7.250,7.088,1621832
ΕΤΕ,D,2/15/2024,7.310,6.950,7.170,7.300,2139395
ΕΤΕ,D,2/16/2024,7.246,7.114,7.160,7.168,1235684
ΕΤΕ,D,2/19/2024,7.230,7.100,7.230,7.220,714750
ΕΤΕ,D,2/20/2024,7.246,7.102,7.230,7.170,1773577
ΕΤΕ,D,2/21/2024,7.230,7.074,7.230,7.110,2116532
ΕΤΕ,D,2/22/2024,7.274,7.180,7.244,7.240,2968911
ΕΤΕ,D,2/23/2024,7.260,7.140,7.250,7.244,1497033
ΕΤΕ,D,2/26/2024,7.242,7.162,7.180,7.170,720349
ΕΤΕ,D,2/27/2024,7.200,7.090,7.134,7.130,1044346
ΕΤΕ,D,2/28/2024,7.190,7.066,7.154,7.068,1066063
ΕΤΕ,D,2/29/2024,7.252,7.130,7.244,7.190,2249695
ΕΤΕ,D,3/1/2024,7.244,7.186,7.210,7.222,778015
ΕΤΕ,D,3/4/2024,7.300,7.152,7.270,7.210,1130628
ΕΤΕ,D,3/5/2024,7.310,7.212,7.232,7.212,4807214
ΕΤΕ,D,3/6/2024,7.310,7.210,7.300,7.230,1100909
ΕΤΕ,D,3/7/2024,7.330,7.030,7.030,7.330,3328162
ΕΤΕ,D,3/8/2024,7.122,7.014,7.014,7.030,1133514
ΕΤΕ,D,3/11/2024,7.136,6.904,6.904,7.050,2581798
ΕΤΕ,D,3/12/2024,7.020,6.820,7.000,6.918,2937376
ΕΤΕ,D,3/13/2024,7.070,6.974,7.000,6.974,4521127
ΕΤΕ,D,3/14/2024,7.146,6.960,7.146,7.038,4182685
ΕΤΕ,D,3/15/2024,7.242,7.066,7.220,7.176,4897936
ΕΤΕ,D,3/19/2024,7.306,7.100,7.300,7.220,3118840
ΕΤΕ,D,3/20/2024,7.464,7.298,7.460,7.318,3553884
ΕΤΕ,D,3/21/2024,7.498,7.344,7.374,7.460,2749624
ΕΤΕ,D,3/22/2024,7.376,7.302,7.328,7.310,995226
ΕΤΕ,D,3/26/2024,7.480,7.372,7.450,7.400,2537858
ΕΤΕ,D,3/27/2024,7.450,7.340,7.340,7.370,1051004
ΕΤΕ,D,3/28/2024,7.378,7.246,7.256,7.340,1741096
ΕΤΕ,D,4/2/2024,7.310,7.044,7.120,7.256,1684159
ΕΤΕ,D,4/3/2024,7.120,6.970,7.082,7.080,2461849
ΕΤΕ,D,4/4/2024,7.120,6.982,7.080,7.050,2769490
ΕΤΕ,D,4/5/2024,7.120,6.960,7.100,7.080,2023593
ΕΤΕ,D,4/8/2024,7.270,7.044,7.270,7.100,3697835
ΕΤΕ,D,4/9/2024,7.450,7.248,7.450,7.274,2363639
ΕΤΕ,D,4/10/2024,7.490,7.396,7.486,7.480,3527745
ΕΤΕ,D,4/11/2024,7.486,7.396,7.450,7.400,2754651
ΕΤΕ,D,4/12/2024,7.468,7.324,7.374,7.438,2189668
ΕΤΕ,D,4/15/2024,7.360,7.146,7.210,7.234,3105960
ΕΤΕ,D,4/16/2024,7.160,7.028,7.066,7.050,2573897
ΕΤΕ,D,4/17/2024,7.134,7.020,7.048,7.050,1965536
ΕΤΕ,D,4/18/2024,7.096,7.024,7.074,7.048,1847832
ΕΤΕ,D,4/19/2024,7.196,6.972,7.094,7.030,1478837
ΕΤΕ,D,4/22/2024,7.238,7.092,7.224,7.120,1523135
ΕΤΕ,D,4/23/2024,7.512,7.262,7.512,7.270,1816911
ΕΤΕ,D,4/24/2024,7.720,7.500,7.656,7.512,2653513
ΕΤΕ,D,4/25/2024,7.648,7.530,7.560,7.534,2688074
ΕΤΕ,D,4/26/2024,7.700,7.560,7.700,7.560,3212642
ΕΤΕ,D,4/29/2024,7.680,7.586,7.670,7.660,2587052
ΕΤΕ,D,4/30/2024,7.698,7.558,7.560,7.698,3897519
ΕΤΕ,D,5/2/2024,7.840,7.550,7.810,7.560,1516144
ΕΤΕ,D,5/8/2024,8.162,7.890,8.140,7.890,4621682
ΕΤΕ,D,5/9/2024,8.140,8.048,8.080,8.140,4213859
ΕΤΕ,D,5/10/2024,8.124,8.000,8.100,8.080,1237644
ΕΤΕ,D,5/13/2024,8.128,8.016,8.070,8.070,1368477
ΕΤΕ,D,5/14/2024,8.198,8.072,8.160,8.080,1527915
ΕΤΕ,D,5/15/2024,8.500,8.200,8.500,8.210,2790835
ΕΤΕ,D,5/16/2024,8.478,8.310,8.350,8.470,2745326
ΕΤΕ,D,5/17/2024,8.650,8.350,8.458,8.380,2526899