<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ΙΝΤΕΚ,D,11/25/2019,0.923,0.867,0.904,0.867,334
ΙΝΤΕΚ,D,11/26/2019,0.904,0.904,0.904,0.904,100
ΙΝΤΕΚ,D,11/27/2019,0.904,0.829,0.904,0.829,39
ΙΝΤΕΚ,D,11/28/2019,0.895,0.829,0.885,0.895,1846
ΙΝΤΕΚ,D,11/29/2019,0.932,0.932,0.932,0.932,76
ΙΝΤΕΚ,D,12/2/2019,0.932,0.843,0.932,0.853,1611
ΙΝΤΕΚ,D,12/3/2019,0.895,0.829,0.895,0.885,351
ΙΝΤΕΚ,D,12/4/2019,0.909,0.820,0.909,0.834,4222
ΙΝΤΕΚ,D,12/5/2019,0.885,0.829,0.885,0.829,6
ΙΝΤΕΚ,D,12/6/2019,0.885,0.871,0.881,0.871,3500
ΙΝΤΕΚ,D,12/9/2019,0.000,0.000,0.881,0.000,0
ΙΝΤΕΚ,D,12/10/2019,0.000,0.000,0.881,0.000,0
ΙΝΤΕΚ,D,12/11/2019,0.918,0.839,0.918,0.839,33
ΙΝΤΕΚ,D,12/12/2019,0.000,0.000,0.918,0.000,0
ΙΝΤΕΚ,D,12/13/2019,0.876,0.839,0.876,0.839,929
ΙΝΤΕΚ,D,12/16/2019,0.000,0.000,0.876,0.000,0
ΙΝΤΕΚ,D,12/17/2019,0.918,0.806,0.918,0.806,12
ΙΝΤΕΚ,D,12/18/2019,0.000,0.000,0.918,0.000,0
ΙΝΤΕΚ,D,12/19/2019,0.923,0.923,0.923,0.923,42
ΙΝΤΕΚ,D,12/20/2019,0.000,0.000,0.923,0.000,0
ΙΝΤΕΚ,D,12/23/2019,0.978,0.699,0.978,0.699,22
ΙΝΤΕΚ,D,12/27/2019,0.000,0.000,0.978,0.000,0
ΙΝΤΕΚ,D,12/30/2019,0.000,0.000,0.978,0.000,0
ΙΝΤΕΚ,D,12/31/2019,0.960,0.746,0.960,0.746,85
ΙΝΤΕΚ,D,1/2/2020,0.000,0.000,0.960,0.000,0
ΙΝΤΕΚ,D,1/3/2020,0.000,0.000,0.960,0.000,0
ΙΝΤΕΚ,D,1/7/2020,0.867,0.867,0.867,0.867,490
ΙΝΤΕΚ,D,1/8/2020,0.000,0.000,0.867,0.000,0
ΙΝΤΕΚ,D,1/9/2020,0.000,0.000,0.867,0.000,0
ΙΝΤΕΚ,D,1/10/2020,0.932,0.927,0.932,0.932,10318
ΙΝΤΕΚ,D,1/13/2020,1.025,0.932,1.016,0.951,5851
ΙΝΤΕΚ,D,1/14/2020,0.997,0.941,0.951,0.951,3421
ΙΝΤΕΚ,D,1/15/2020,0.941,0.932,0.941,0.932,3582
ΙΝΤΕΚ,D,1/16/2020,0.932,0.895,0.932,0.895,2007
ΙΝΤΕΚ,D,1/17/2020,0.000,0.000,0.932,0.000,0
ΙΝΤΕΚ,D,1/20/2020,0.000,0.000,0.932,0.000,0
ΙΝΤΕΚ,D,1/21/2020,0.923,0.923,0.923,0.923,2000
ΙΝΤΕΚ,D,1/22/2020,1.006,0.923,1.006,0.923,8235
ΙΝΤΕΚ,D,1/23/2020,1.100,0.941,1.025,1.006,10967
ΙΝΤΕΚ,D,1/24/2020,0.997,0.941,1.025,0.941,110
ΙΝΤΕΚ,D,1/27/2020,1.025,0.932,1.025,0.932,11451
ΙΝΤΕΚ,D,1/28/2020,1.128,1.016,1.128,1.034,13642
ΙΝΤΕΚ,D,1/29/2020,1.239,1.137,1.221,1.137,9478
ΙΝΤΕΚ,D,1/30/2020,1.221,1.174,1.221,1.174,1210
ΙΝΤΕΚ,D,1/31/2020,1.221,1.109,1.221,1.109,511
ΙΝΤΕΚ,D,2/3/2020,1.193,1.193,1.221,1.193,1
ΙΝΤΕΚ,D,2/4/2020,1.323,1.118,1.156,1.156,2603
ΙΝΤΕΚ,D,2/5/2020,1.156,1.156,1.156,1.156,1000
ΙΝΤΕΚ,D,2/6/2020,1.230,1.118,1.183,1.118,9406
ΙΝΤΕΚ,D,2/7/2020,0.000,0.000,1.183,0.000,0
ΙΝΤΕΚ,D,2/10/2020,1.137,1.137,1.137,1.137,500
ΙΝΤΕΚ,D,2/11/2020,1.193,1.118,1.146,1.118,4773
ΙΝΤΕΚ,D,2/12/2020,1.118,1.062,1.109,1.090,5202
ΙΝΤΕΚ,D,2/13/2020,1.100,1.034,1.090,1.044,2870
ΙΝΤΕΚ,D,2/14/2020,1.146,1.072,1.118,1.100,5753
ΙΝΤΕΚ,D,2/17/2020,1.072,1.072,1.072,1.072,2187
ΙΝΤΕΚ,D,2/18/2020,1.044,1.044,1.072,1.044,1
ΙΝΤΕΚ,D,2/19/2020,1.109,1.006,1.109,1.006,326
ΙΝΤΕΚ,D,2/20/2020,1.072,1.016,1.072,1.025,1251
ΙΝΤΕΚ,D,2/21/2020,1.109,0.988,1.109,1.100,4805
ΙΝΤΕΚ,D,2/24/2020,0.000,0.000,1.109,0.000,0
ΙΝΤΕΚ,D,2/25/2020,1.025,1.016,1.025,1.025,1300
ΙΝΤΕΚ,D,2/26/2020,1.025,0.923,1.025,0.923,1711
ΙΝΤΕΚ,D,2/27/2020,0.988,0.932,0.988,0.932,625
ΙΝΤΕΚ,D,2/28/2020,1.006,0.895,0.904,1.006,390
ΙΝΤΕΚ,D,3/3/2020,0.969,0.848,0.932,0.848,882
ΙΝΤΕΚ,D,3/4/2020,1.016,0.969,1.016,0.969,200
ΙΝΤΕΚ,D,3/5/2020,0.927,0.923,0.923,0.927,2300
ΙΝΤΕΚ,D,3/6/2020,0.969,0.839,0.923,0.839,9
ΙΝΤΕΚ,D,3/9/2020,0.913,0.839,0.839,0.839,626
ΙΝΤΕΚ,D,3/10/2020,0.909,0.774,0.839,0.829,133
ΙΝΤΕΚ,D,3/11/2020,0.904,0.904,0.904,0.904,115
ΙΝΤΕΚ,D,3/12/2020,0.988,0.932,0.932,0.988,206
ΙΝΤΕΚ,D,3/13/2020,0.909,0.909,0.932,0.909,57
ΙΝΤΕΚ,D,3/16/2020,0.000,0.000,0.932,0.000,0
ΙΝΤΕΚ,D,3/17/2020,0.000,0.000,0.932,0.000,0
ΙΝΤΕΚ,D,3/18/2020,0.000,0.000,0.932,0.000,0
ΙΝΤΕΚ,D,3/19/2020,0.000,0.000,0.932,0.000,0
ΙΝΤΕΚ,D,3/20/2020,0.000,0.000,0.932,0.000,0
ΙΝΤΕΚ,D,3/23/2020,0.000,0.000,0.932,0.000,0
ΙΝΤΕΚ,D,3/24/2020,0.862,0.839,0.839,0.843,539
ΙΝΤΕΚ,D,3/26/2020,0.913,0.764,0.913,0.764,361
ΙΝΤΕΚ,D,3/27/2020,0.000,0.000,0.913,0.000,0
ΙΝΤΕΚ,D,3/30/2020,0.825,0.825,0.913,0.825,25
ΙΝΤΕΚ,D,3/31/2020,0.000,0.000,0.913,0.000,0
ΙΝΤΕΚ,D,4/1/2020,0.000,0.000,0.913,0.000,0
ΙΝΤΕΚ,D,4/2/2020,0.000,0.000,0.913,0.000,0
ΙΝΤΕΚ,D,4/3/2020,0.913,0.825,0.913,0.825,44
ΙΝΤΕΚ,D,4/6/2020,0.000,0.000,0.913,0.000,0
ΙΝΤΕΚ,D,4/7/2020,0.839,0.811,0.829,0.839,3082
ΙΝΤΕΚ,D,4/8/2020,0.829,0.829,0.829,0.829,17
ΙΝΤΕΚ,D,4/9/2020,0.899,0.825,0.829,0.899,3367
ΙΝΤΕΚ,D,4/14/2020,0.885,0.834,0.885,0.848,4886
ΙΝΤΕΚ,D,4/15/2020,0.885,0.885,0.885,0.885,5
ΙΝΤΕΚ,D,4/16/2020,0.890,0.885,0.885,0.885,50
ΙΝΤΕΚ,D,4/21/2020,0.890,0.885,0.890,0.885,5
ΙΝΤΕΚ,D,4/22/2020,0.000,0.000,0.890,0.000,0
ΙΝΤΕΚ,D,4/23/2020,0.000,0.000,0.890,0.000,0
ΙΝΤΕΚ,D,4/24/2020,0.890,0.890,0.890,0.890,5
ΙΝΤΕΚ,D,4/27/2020,0.997,0.895,0.951,0.895,27270
ΙΝΤΕΚ,D,4/28/2020,1.025,0.951,1.025,0.951,7283
ΙΝΤΕΚ,D,4/29/2020,1.025,0.978,1.025,1.025,2341
ΙΝΤΕΚ,D,4/30/2020,1.239,1.025,1.239,1.025,4590
ΙΝΤΕΚ,D,5/4/2020,0.000,0.000,1.239,0.000,0
ΙΝΤΕΚ,D,5/5/2020,0.000,0.000,1.239,0.000,0
ΙΝΤΕΚ,D,5/6/2020,1.230,0.978,1.090,1.230,1657
ΙΝΤΕΚ,D,5/7/2020,1.305,0.978,1.072,1.006,3855
ΙΝΤΕΚ,D,5/8/2020,1.202,1.025,1.100,1.072,1405
ΙΝΤΕΚ,D,5/11/2020,1.090,1.090,1.090,1.090,10
ΙΝΤΕΚ,D,5/12/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,5/13/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,5/14/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,5/15/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,5/18/2020,1.025,0.932,1.025,0.932,765
ΙΝΤΕΚ,D,5/19/2020,1.025,0.932,1.025,0.941,1368
ΙΝΤΕΚ,D,5/20/2020,1.016,1.016,1.016,1.016,200
ΙΝΤΕΚ,D,5/21/2020,0.960,0.960,0.960,0.960,100
ΙΝΤΕΚ,D,5/22/2020,1.044,1.044,1.044,1.044,15
ΙΝΤΕΚ,D,5/25/2020,0.000,0.000,1.044,0.000,0
ΙΝΤΕΚ,D,5/26/2020,0.000,0.000,1.044,0.000,0
ΙΝΤΕΚ,D,5/27/2020,1.118,0.932,1.025,1.044,460
ΙΝΤΕΚ,D,5/28/2020,1.006,0.932,1.006,0.932,377
ΙΝΤΕΚ,D,5/29/2020,0.000,0.000,1.006,0.000,0
ΙΝΤΕΚ,D,6/1/2020,1.034,0.941,1.034,1.006,34
ΙΝΤΕΚ,D,6/2/2020,0.000,0.000,1.034,0.000,0
ΙΝΤΕΚ,D,6/3/2020,1.016,0.951,1.016,0.951,30
ΙΝΤΕΚ,D,6/4/2020,0.000,0.000,1.016,0.000,0
ΙΝΤΕΚ,D,6/5/2020,1.025,0.951,1.006,0.951,331
ΙΝΤΕΚ,D,6/9/2020,1.053,0.951,1.053,0.951,17
ΙΝΤΕΚ,D,6/10/2020,1.081,0.997,1.081,0.997,152
ΙΝΤΕΚ,D,6/11/2020,1.118,0.941,1.016,1.118,258
ΙΝΤΕΚ,D,6/12/2020,1.109,1.109,1.109,1.109,3
ΙΝΤΕΚ,D,6/15/2020,0.000,0.000,1.109,0.000,0
ΙΝΤΕΚ,D,6/16/2020,0.000,0.000,1.109,0.000,0
ΙΝΤΕΚ,D,6/17/2020,0.000,0.000,1.109,0.000,0
ΙΝΤΕΚ,D,6/18/2020,1.109,1.109,1.109,1.109,2
ΙΝΤΕΚ,D,6/19/2020,0.000,0.000,1.109,0.000,0
ΙΝΤΕΚ,D,6/22/2020,0.000,0.000,1.109,0.000,0
ΙΝΤΕΚ,D,6/23/2020,0.000,0.000,1.109,0.000,0
ΙΝΤΕΚ,D,6/24/2020,0.000,0.000,1.109,0.000,0
ΙΝΤΕΚ,D,6/25/2020,1.090,0.825,1.090,0.825,14
ΙΝΤΕΚ,D,6/26/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,6/29/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,6/30/2020,1.090,0.843,1.090,0.843,16
ΙΝΤΕΚ,D,7/1/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,7/2/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,7/3/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,7/6/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,7/7/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,7/8/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,7/9/2020,0.000,0.000,1.090,0.000,0
ΙΝΤΕΚ,D,7/10/2020,1.053,0.923,1.053,0.923,1617
ΙΝΤΕΚ,D,7/13/2020,1.034,0.913,0.951,1.034,3045
ΙΝΤΕΚ,D,7/14/2020,0.988,0.895,0.951,0.988,181
ΙΝΤΕΚ,D,7/15/2020,0.895,0.895,0.895,0.895,189
ΙΝΤΕΚ,D,7/16/2020,0.960,0.843,0.951,0.843,314
ΙΝΤΕΚ,D,7/17/2020,0.000,0.000,0.951,0.000,0
ΙΝΤΕΚ,D,7/20/2020,0.000,0.000,0.951,0.000,0
ΙΝΤΕΚ,D,7/21/2020,0.969,0.960,0.969,0.960,10
ΙΝΤΕΚ,D,7/22/2020,0.969,0.969,0.969,0.969,1
ΙΝΤΕΚ,D,7/23/2020,0.000,0.000,0.969,0.000,0
ΙΝΤΕΚ,D,7/24/2020,0.000,0.000,0.969,0.000,0
ΙΝΤΕΚ,D,7/27/2020,0.978,0.978,0.978,0.978,2
ΙΝΤΕΚ,D,7/28/2020,0.978,0.969,0.978,0.969,99
ΙΝΤΕΚ,D,7/29/2020,0.978,0.978,0.978,0.978,27
ΙΝΤΕΚ,D,7/30/2020,0.988,0.988,0.988,0.988,2
ΙΝΤΕΚ,D,7/31/2020,0.988,0.843,0.978,0.843,113
ΙΝΤΕΚ,D,8/3/2020,0.000,0.000,0.978,0.000,0
ΙΝΤΕΚ,D,8/4/2020,0.000,0.000,0.978,0.000,0
ΙΝΤΕΚ,D,8/5/2020,0.000,0.000,0.978,0.000,0
ΙΝΤΕΚ,D,8/6/2020,0.000,0.000,0.978,0.000,0
ΙΝΤΕΚ,D,8/7/2020,0.927,0.853,0.927,0.853,13
ΙΝΤΕΚ,D,8/10/2020,0.927,0.839,0.927,0.839,3
ΙΝΤΕΚ,D,8/11/2020,0.000,0.000,0.927,0.000,0
ΙΝΤΕΚ,D,8/12/2020,0.923,0.839,0.923,0.839,116
ΙΝΤΕΚ,D,8/13/2020,0.000,0.000,0.923,0.000,0
ΙΝΤΕΚ,D,8/14/2020,0.000,0.000,0.923,0.000,0
ΙΝΤΕΚ,D,8/17/2020,1.156,0.927,1.100,0.932,12183
ΙΝΤΕΚ,D,8/18/2020,1.202,1.100,1.165,1.100,14462
ΙΝΤΕΚ,D,8/19/2020,1.165,1.165,1.165,1.165,100
ΙΝΤΕΚ,D,8/20/2020,1.118,1.118,1.118,1.118,1000
ΙΝΤΕΚ,D,8/21/2020,1.090,1.025,1.034,1.034,6694
ΙΝΤΕΚ,D,8/24/2020,1.081,1.081,1.081,1.081,20
ΙΝΤΕΚ,D,8/25/2020,0.000,0.000,1.081,0.000,0
ΙΝΤΕΚ,D,8/26/2020,1.146,1.025,1.146,1.025,1420
ΙΝΤΕΚ,D,8/27/2020,0.000,0.000,1.146,0.000,0
ΙΝΤΕΚ,D,8/28/2020,1.109,0.988,1.109,0.988,20
ΙΝΤΕΚ,D,8/31/2020,0.000,0.000,1.109,0.000,0
ΙΝΤΕΚ,D,9/1/2020,1.156,1.100,1.156,1.100,5011
ΙΝΤΕΚ,D,9/2/2020,0.000,0.000,1.156,0.000,0
ΙΝΤΕΚ,D,9/3/2020,1.202,1.156,1.202,1.156,255
ΙΝΤΕΚ,D,9/4/2020,0.000,0.000,1.202,0.000,0
ΙΝΤΕΚ,D,9/7/2020,1.193,1.025,1.193,1.025,26
ΙΝΤΕΚ,D,9/8/2020,0.000,0.000,1.193,0.000,0
ΙΝΤΕΚ,D,9/9/2020,1.193,1.025,1.146,1.025,8147
ΙΝΤΕΚ,D,9/10/2020,1.118,1.072,1.100,1.081,5663
ΙΝΤΕΚ,D,9/11/2020,1.128,1.072,1.072,1.100,105
ΙΝΤΕΚ,D,9/14/2020,1.183,1.081,1.183,1.090,9173
ΙΝΤΕΚ,D,9/15/2020,1.277,1.183,1.277,1.183,4048
ΙΝΤΕΚ,D,9/16/2020,1.463,1.249,1.463,1.249,11871
ΙΝΤΕΚ,D,9/17/2020,1.519,1.407,1.482,1.463,3895
ΙΝΤΕΚ,D,9/18/2020,1.482,1.370,1.416,1.398,11372
ΙΝΤΕΚ,D,9/21/2020,1.416,1.361,1.416,1.389,1866
ΙΝΤΕΚ,D,9/22/2020,1.398,1.370,1.379,1.370,384
ΙΝΤΕΚ,D,9/23/2020,1.361,1.333,1.361,1.342,474
ΙΝΤΕΚ,D,9/24/2020,1.379,1.379,1.379,1.379,3
ΙΝΤΕΚ,D,9/25/2020,0.000,0.000,1.379,0.000,0
ΙΝΤΕΚ,D,9/28/2020,1.361,1.361,1.361,1.361,100
ΙΝΤΕΚ,D,9/29/2020,1.351,1.305,1.351,1.342,2008
ΙΝΤΕΚ,D,9/30/2020,1.379,1.342,1.342,1.370,33
ΙΝΤΕΚ,D,10/1/2020,1.361,1.351,1.351,1.361,154
ΙΝΤΕΚ,D,10/2/2020,1.342,1.249,1.323,1.249,653
ΙΝΤΕΚ,D,10/5/2020,1.389,1.379,1.379,1.389,50
ΙΝΤΕΚ,D,10/6/2020,0.000,0.000,1.379,0.000,0
ΙΝΤΕΚ,D,10/7/2020,0.000,0.000,1.379,0.000,0
ΙΝΤΕΚ,D,10/8/2020,1.351,1.258,1.333,1.351,903
ΙΝΤΕΚ,D,10/9/2020,1.351,1.323,1.351,1.323,1856
ΙΝΤΕΚ,D,10/12/2020,0.000,0.000,1.351,0.000,0
ΙΝΤΕΚ,D,10/13/2020,0.000,0.000,1.351,0.000,0
ΙΝΤΕΚ,D,10/14/2020,1.584,1.333,1.538,1.342,23351
ΙΝΤΕΚ,D,10/15/2020,1.566,1.454,1.538,1.566,868
ΙΝΤΕΚ,D,10/16/2020,1.593,1.538,1.593,1.538,455
ΙΝΤΕΚ,D,10/19/2020,1.631,1.463,1.528,1.566,11614
ΙΝΤΕΚ,D,10/20/2020,1.593,1.444,1.472,1.528,11334
ΙΝΤΕΚ,D,10/21/2020,1.519,1.472,1.491,1.472,230
ΙΝΤΕΚ,D,10/22/2020,1.491,1.398,1.435,1.491,2185
ΙΝΤΕΚ,D,10/23/2020,1.538,1.482,1.482,1.538,168
ΙΝΤΕΚ,D,10/26/2020,1.631,1.398,1.435,1.631,1042
ΙΝΤΕΚ,D,10/27/2020,1.472,1.351,1.472,1.472,181
ΙΝΤΕΚ,D,10/29/2020,1.361,1.305,1.305,1.333,3188
ΙΝΤΕΚ,D,10/30/2020,1.389,1.295,1.305,1.351,979
ΙΝΤΕΚ,D,11/2/2020,1.444,1.305,1.305,1.342,2094
ΙΝΤΕΚ,D,11/3/2020,1.342,1.267,1.323,1.333,571
ΙΝΤΕΚ,D,11/4/2020,1.323,1.239,1.305,1.323,9188
ΙΝΤΕΚ,D,11/5/2020,1.286,1.286,1.286,1.286,1
ΙΝΤΕΚ,D,11/6/2020,1.295,1.239,1.286,1.295,311
ΙΝΤΕΚ,D,11/9/2020,1.333,1.286,1.323,1.286,899
ΙΝΤΕΚ,D,11/10/2020,1.538,1.249,1.435,1.305,99
ΙΝΤΕΚ,D,11/11/2020,1.435,1.295,1.295,1.435,2374
ΙΝΤΕΚ,D,11/12/2020,1.342,1.295,1.342,1.295,5728
ΙΝΤΕΚ,D,11/13/2020,1.444,1.342,1.407,1.342,2413
ΙΝΤΕΚ,D,11/16/2020,1.556,1.361,1.444,1.407,79804
ΙΝΤΕΚ,D,11/17/2020,1.491,1.416,1.491,1.416,1205
ΙΝΤΕΚ,D,11/18/2020,1.491,1.491,1.491,1.491,5
ΙΝΤΕΚ,D,11/19/2020,1.426,1.370,1.416,1.398,19098
ΙΝΤΕΚ,D,11/20/2020,1.416,1.333,1.379,1.416,1207
ΙΝΤΕΚ,D,11/23/2020,1.389,1.286,1.351,1.389,3283
ΙΝΤΕΚ,D,11/24/2020,1.379,1.323,1.379,1.323,2259
ΙΝΤΕΚ,D,11/25/2020,1.379,1.342,1.370,1.379,2544
ΙΝΤΕΚ,D,11/26/2020,1.398,1.342,1.370,1.370,2402
ΙΝΤΕΚ,D,11/27/2020,1.491,1.314,1.482,1.314,10610
ΙΝΤΕΚ,D,11/30/2020,1.472,1.472,1.472,1.472,2
ΙΝΤΕΚ,D,12/1/2020,1.566,1.472,1.538,1.472,2142
ΙΝΤΕΚ,D,12/2/2020,1.649,1.454,1.500,1.538,5278
ΙΝΤΕΚ,D,12/3/2020,1.575,1.444,1.575,1.500,3661
ΙΝΤΕΚ,D,12/4/2020,1.668,1.575,1.668,1.593,3581
ΙΝΤΕΚ,D,12/7/2020,1.659,1.649,1.659,1.649,850
ΙΝΤΕΚ,D,12/8/2020,1.640,1.612,1.631,1.612,4500
ΙΝΤΕΚ,D,12/9/2020,1.659,1.621,1.631,1.621,182
ΙΝΤΕΚ,D,12/10/2020,1.621,1.621,1.621,1.621,200
ΙΝΤΕΚ,D,12/11/2020,1.715,1.491,1.715,1.491,2925
ΙΝΤΕΚ,D,12/14/2020,1.743,1.603,1.631,1.715,675
ΙΝΤΕΚ,D,12/15/2020,1.752,1.566,1.649,1.621,1335
ΙΝΤΕΚ,D,12/16/2020,1.649,1.603,1.603,1.631,601
ΙΝΤΕΚ,D,12/17/2020,1.687,1.584,1.687,1.584,2140
ΙΝΤΕΚ,D,12/18/2020,1.771,1.612,1.771,1.687,10552
ΙΝΤΕΚ,D,12/21/2020,1.752,1.621,1.752,1.631,989
ΙΝΤΕΚ,D,12/22/2020,1.733,1.733,1.733,1.733,17
ΙΝΤΕΚ,D,12/23/2020,1.957,1.724,1.957,1.724,10508
ΙΝΤΕΚ,D,12/28/2020,2.255,2.087,2.199,2.143,23527
ΙΝΤΕΚ,D,12/29/2020,2.292,2.143,2.292,2.199,2635
ΙΝΤΕΚ,D,12/30/2020,2.255,2.031,2.087,2.237,105604
ΙΝΤΕΚ,D,12/31/2020,2.162,1.957,2.069,2.143,38957
ΙΝΤΕΚ,D,1/4/2021,2.274,2.087,2.087,2.125,37508
ΙΝΤΕΚ,D,1/5/2021,2.274,2.087,2.255,2.087,78419
ΙΝΤΕΚ,D,1/7/2021,2.572,2.255,2.441,2.311,43251
ΙΝΤΕΚ,D,1/8/2021,2.572,2.423,2.516,2.516,27679
ΙΝΤΕΚ,D,1/11/2021,2.647,2.516,2.647,2.516,9691
ΙΝΤΕΚ,D,1/12/2021,2.647,2.497,2.497,2.647,5220
ΙΝΤΕΚ,D,1/13/2021,2.628,2.441,2.516,2.572,15955
ΙΝΤΕΚ,D,1/14/2021,2.572,2.423,2.497,2.516,6309
ΙΝΤΕΚ,D,1/15/2021,2.423,2.348,2.367,2.423,11102
ΙΝΤΕΚ,D,1/18/2021,2.423,2.237,2.423,2.237,10105
ΙΝΤΕΚ,D,1/19/2021,2.516,2.367,2.479,2.367,10900
ΙΝΤΕΚ,D,1/20/2021,2.628,2.479,2.479,2.535,13723
ΙΝΤΕΚ,D,1/21/2021,2.516,2.423,2.423,2.479,16855
ΙΝΤΕΚ,D,1/22/2021,2.441,2.330,2.367,2.423,6462
ΙΝΤΕΚ,D,1/25/2021,2.367,2.199,2.255,2.367,13495
ΙΝΤΕΚ,D,1/26/2021,2.348,2.237,2.330,2.348,24906
ΙΝΤΕΚ,D,1/27/2021,2.441,2.237,2.348,2.292,18296
ΙΝΤΕΚ,D,1/28/2021,2.423,2.348,2.404,2.348,5615
ΙΝΤΕΚ,D,1/29/2021,2.572,2.404,2.441,2.404,2079
ΙΝΤΕΚ,D,2/1/2021,2.572,2.330,2.572,2.441,11669
ΙΝΤΕΚ,D,2/2/2021,2.609,2.460,2.535,2.572,5056
ΙΝΤΕΚ,D,2/3/2021,2.516,2.423,2.460,2.441,2565
ΙΝΤΕΚ,D,2/4/2021,2.516,2.348,2.460,2.404,13027
ΙΝΤΕΚ,D,2/5/2021,2.497,2.404,2.441,2.497,1099
ΙΝΤΕΚ,D,2/8/2021,2.516,2.348,2.386,2.516,12974
ΙΝΤΕΚ,D,2/9/2021,2.423,2.292,2.292,2.330,6550
ΙΝΤΕΚ,D,2/10/2021,2.348,2.255,2.330,2.330,4220
ΙΝΤΕΚ,D,2/11/2021,2.404,2.330,2.386,2.330,2230
ΙΝΤΕΚ,D,2/12/2021,2.423,2.330,2.348,2.423,1726
ΙΝΤΕΚ,D,2/15/2021,2.441,2.330,2.386,2.348,9340
ΙΝΤΕΚ,D,2/16/2021,2.404,2.311,2.330,2.330,4381
ΙΝΤΕΚ,D,2/17/2021,2.348,2.255,2.348,2.311,4397
ΙΝΤΕΚ,D,2/18/2021,2.386,2.311,2.311,2.348,165
ΙΝΤΕΚ,D,2/19/2021,2.367,2.274,2.311,2.367,985
ΙΝΤΕΚ,D,2/22/2021,2.348,2.255,2.255,2.311,5458
ΙΝΤΕΚ,D,2/23/2021,2.367,2.218,2.367,2.330,78402
ΙΝΤΕΚ,D,2/24/2021,2.386,2.292,2.292,2.367,11879
ΙΝΤΕΚ,D,2/25/2021,2.348,2.274,2.330,2.348,1201
ΙΝΤΕΚ,D,2/26/2021,2.292,2.237,2.292,2.237,1753
ΙΝΤΕΚ,D,3/1/2021,2.330,2.237,2.274,2.330,3225
ΙΝΤΕΚ,D,3/2/2021,2.292,2.255,2.292,2.292,3401
ΙΝΤΕΚ,D,3/3/2021,2.330,2.218,2.255,2.255,6688
ΙΝΤΕΚ,D,3/4/2021,2.311,2.237,2.255,2.237,3020
ΙΝΤΕΚ,D,3/5/2021,2.292,2.199,2.237,2.237,3032
ΙΝΤΕΚ,D,3/8/2021,2.255,2.181,2.237,2.237,3020
ΙΝΤΕΚ,D,3/9/2021,2.292,2.181,2.274,2.181,10085
ΙΝΤΕΚ,D,3/10/2021,2.255,2.199,2.237,2.199,4220
ΙΝΤΕΚ,D,3/11/2021,2.292,2.199,2.218,2.292,3109
ΙΝΤΕΚ,D,3/12/2021,2.311,2.218,2.292,2.274,2944
ΙΝΤΕΚ,D,3/16/2021,2.330,2.199,2.237,2.330,2672
ΙΝΤΕΚ,D,3/17/2021,2.255,2.143,2.199,2.199,8435
ΙΝΤΕΚ,D,3/18/2021,2.162,2.031,2.087,2.162,11850
ΙΝΤΕΚ,D,3/19/2021,2.087,1.938,1.994,2.050,13885
ΙΝΤΕΚ,D,3/22/2021,2.069,1.901,1.994,2.050,15431
ΙΝΤΕΚ,D,3/23/2021,2.031,1.864,1.957,1.920,8803
ΙΝΤΕΚ,D,3/24/2021,2.199,1.920,2.143,1.976,27695
ΙΝΤΕΚ,D,3/26/2021,2.274,2.106,2.199,2.162,14053
ΙΝΤΕΚ,D,3/29/2021,2.274,2.143,2.181,2.162,13902
ΙΝΤΕΚ,D,3/30/2021,2.199,2.125,2.162,2.181,3448
ΙΝΤΕΚ,D,3/31/2021,2.125,2.050,2.106,2.125,14764
ΙΝΤΕΚ,D,4/1/2021,2.181,2.050,2.162,2.050,6399
ΙΝΤΕΚ,D,4/6/2021,2.153,2.031,2.031,2.143,26008
ΙΝΤΕΚ,D,4/7/2021,2.087,1.966,2.013,2.031,10942
ΙΝΤΕΚ,D,4/8/2021,2.097,1.976,2.097,2.031,7764
ΙΝΤΕΚ,D,4/9/2021,2.097,2.004,2.031,2.097,12028
ΙΝΤΕΚ,D,4/12/2021,2.283,2.022,2.218,2.059,62257
ΙΝΤΕΚ,D,4/13/2021,2.218,2.125,2.143,2.181,2308
ΙΝΤΕΚ,D,4/14/2021,2.162,2.059,2.106,2.143,19447
ΙΝΤΕΚ,D,4/15/2021,2.181,2.069,2.087,2.106,28805
ΙΝΤΕΚ,D,4/16/2021,2.143,2.050,2.097,2.050,4967
ΙΝΤΕΚ,D,4/19/2021,2.050,2.004,2.022,2.050,9428
ΙΝΤΕΚ,D,4/20/2021,2.078,2.022,2.078,2.022,1156
ΙΝΤΕΚ,D,4/21/2021,2.078,2.013,2.059,2.078,546
ΙΝΤΕΚ,D,4/22/2021,2.115,2.041,2.115,2.059,15697
ΙΝΤΕΚ,D,4/23/2021,2.153,2.069,2.106,2.115,2483
ΙΝΤΕΚ,D,4/26/2021,2.143,2.050,2.050,2.143,8905
ΙΝΤΕΚ,D,4/27/2021,2.087,2.004,2.059,2.050,5787
ΙΝΤΕΚ,D,4/28/2021,2.097,2.022,2.097,2.069,7068
ΙΝΤΕΚ,D,4/29/2021,2.097,2.050,2.059,2.097,1239
ΙΝΤΕΚ,D,5/5/2021,2.199,2.050,2.199,2.069,19354
ΙΝΤΕΚ,D,5/6/2021,2.460,2.218,2.414,2.218,41912
ΙΝΤΕΚ,D,5/7/2021,2.423,2.367,2.386,2.414,12277
ΙΝΤΕΚ,D,5/10/2021,2.404,2.358,2.386,2.386,7326
ΙΝΤΕΚ,D,5/11/2021,2.386,2.255,2.348,2.386,4950
ΙΝΤΕΚ,D,5/12/2021,2.414,2.255,2.320,2.404,6494
ΙΝΤΕΚ,D,5/13/2021,2.311,2.237,2.311,2.237,3501
ΙΝΤΕΚ,D,5/14/2021,2.544,2.274,2.497,2.311,20990
ΙΝΤΕΚ,D,5/17/2021,3.103,2.861,2.991,3.066,76394
ΙΝΤΕΚ,D,5/18/2021,3.122,2.917,2.982,2.982,22847
ΙΝΤΕΚ,D,5/19/2021,3.075,2.889,2.889,2.889,15929
ΙΝΤΕΚ,D,5/20/2021,3.085,2.805,3.066,2.889,29245
ΙΝΤΕΚ,D,5/21/2021,3.355,3.066,3.355,3.066,30029
ΙΝΤΕΚ,D,5/24/2021,3.681,3.355,3.634,3.355,40519
ΙΝΤΕΚ,D,5/25/2021,3.672,3.448,3.532,3.672,28908
ΙΝΤΕΚ,D,5/26/2021,3.653,3.373,3.373,3.420,9594
ΙΝΤΕΚ,D,5/27/2021,3.485,3.373,3.476,3.373,2875
ΙΝΤΕΚ,D,5/28/2021,3.569,3.168,3.476,3.168,4230
ΙΝΤΕΚ,D,5/31/2021,3.522,3.467,3.476,3.476,2923
ΙΝΤΕΚ,D,6/1/2021,3.532,3.355,3.364,3.495,4589
ΙΝΤΕΚ,D,6/2/2021,3.495,3.290,3.429,3.364,11434
ΙΝΤΕΚ,D,6/3/2021,3.495,3.327,3.355,3.429,1615
ΙΝΤΕΚ,D,6/4/2021,3.495,3.299,3.420,3.355,2664
ΙΝΤΕΚ,D,6/7/2021,3.495,3.345,3.392,3.420,12775
ΙΝΤΕΚ,D,6/8/2021,3.392,3.168,3.168,3.392,16277
ΙΝΤΕΚ,D,6/9/2021,3.224,3.066,3.150,3.168,14022
ΙΝΤΕΚ,D,6/10/2021,3.336,3.150,3.196,3.206,9767
ΙΝΤΕΚ,D,6/11/2021,3.355,3.112,3.355,3.196,12883
ΙΝΤΕΚ,D,6/14/2021,3.355,3.224,3.271,3.345,9719
ΙΝΤΕΚ,D,6/15/2021,3.345,3.206,3.252,3.345,8184
ΙΝΤΕΚ,D,6/16/2021,3.290,3.178,3.206,3.262,4293
ΙΝΤΕΚ,D,6/17/2021,3.168,3.075,3.150,3.168,5922
ΙΝΤΕΚ,D,6/18/2021,3.131,2.805,2.805,3.103,23262
ΙΝΤΕΚ,D,6/22/2021,2.945,2.563,2.917,2.805,48955
ΙΝΤΕΚ,D,6/23/2021,3.252,2.973,3.252,3.075,31753
ΙΝΤΕΚ,D,6/24/2021,3.290,3.131,3.234,3.243,8848
ΙΝΤΕΚ,D,6/25/2021,3.252,3.131,3.243,3.131,10439
ΙΝΤΕΚ,D,6/28/2021,3.308,3.075,3.150,3.308,17403
ΙΝΤΕΚ,D,6/29/2021,3.150,3.029,3.103,3.150,4575
ΙΝΤΕΚ,D,6/30/2021,3.178,2.926,3.019,3.066,6715
ΙΝΤΕΚ,D,7/1/2021,3.094,2.963,2.963,3.019,2666
ΙΝΤΕΚ,D,7/2/2021,3.038,2.870,2.982,2.963,6892
ΙΝΤΕΚ,D,7/5/2021,3.057,2.805,2.889,2.982,5312
ΙΝΤΕΚ,D,7/6/2021,3.047,2.852,3.038,2.861,7659
ΙΝΤΕΚ,D,7/7/2021,3.066,2.935,3.019,3.010,6502
ΙΝΤΕΚ,D,7/8/2021,3.029,2.870,2.945,2.982,6480
ΙΝΤΕΚ,D,7/9/2021,3.019,2.973,3.010,2.982,5434
ΙΝΤΕΚ,D,7/12/2021,3.103,2.926,2.963,2.982,7584
ΙΝΤΕΚ,D,7/13/2021,2.982,2.907,2.963,2.973,3290
ΙΝΤΕΚ,D,7/14/2021,2.991,2.935,2.973,2.963,705
ΙΝΤΕΚ,D,7/15/2021,3.001,2.898,2.935,3.001,3384
ΙΝΤΕΚ,D,7/16/2021,2.963,2.879,2.935,2.879,2068
ΙΝΤΕΚ,D,7/19/2021,2.963,2.833,2.861,2.963,8529
ΙΝΤΕΚ,D,7/20/2021,2.889,2.824,2.879,2.842,7329
ΙΝΤΕΚ,D,7/21/2021,3.308,2.870,2.973,3.308,12635
ΙΝΤΕΚ,D,7/22/2021,3.215,2.963,3.019,3.215,10782
ΙΝΤΕΚ,D,7/23/2021,3.094,2.963,2.982,3.001,9683
ΙΝΤΕΚ,D,7/26/2021,3.038,2.907,2.973,2.907,5327
ΙΝΤΕΚ,D,7/27/2021,3.168,2.963,3.066,3.001,10980
ΙΝΤΕΚ,D,7/28/2021,3.159,2.963,2.973,3.112,12662
ΙΝΤΕΚ,D,7/29/2021,3.066,2.963,2.982,3.010,8071
ΙΝΤΕΚ,D,7/30/2021,2.991,2.898,2.945,2.991,3693
ΙΝΤΕΚ,D,8/2/2021,2.945,2.852,2.907,2.852,6007
ΙΝΤΕΚ,D,8/3/2021,2.982,2.889,2.935,2.907,5683
ΙΝΤΕΚ,D,8/4/2021,2.991,2.889,2.907,2.973,3831
ΙΝΤΕΚ,D,8/5/2021,3.112,2.926,3.085,2.973,10373
ΙΝΤΕΚ,D,8/6/2021,3.103,2.945,3.103,3.075,2625
ΙΝΤΕΚ,D,8/9/2021,3.131,2.973,3.057,3.112,8695
ΙΝΤΕΚ,D,8/10/2021,2.991,2.917,2.982,2.991,21032
ΙΝΤΕΚ,D,8/11/2021,3.038,2.945,2.982,3.010,13915
ΙΝΤΕΚ,D,8/12/2021,2.982,2.945,2.963,2.982,8778
ΙΝΤΕΚ,D,8/13/2021,3.001,2.935,2.963,2.963,3893
ΙΝΤΕΚ,D,8/16/2021,3.001,2.842,2.842,3.001,12532
ΙΝΤΕΚ,D,8/17/2021,2.898,2.796,2.889,2.861,10912
ΙΝΤΕΚ,D,8/18/2021,2.926,2.833,2.870,2.879,8264
ΙΝΤΕΚ,D,8/19/2021,2.991,2.796,2.963,2.824,24919
ΙΝΤΕΚ,D,8/20/2021,3.122,2.926,3.112,2.963,28993
ΙΝΤΕΚ,D,8/23/2021,3.215,3.112,3.150,3.112,15580
ΙΝΤΕΚ,D,8/24/2021,3.187,3.112,3.168,3.168,16191
ΙΝΤΕΚ,D,8/25/2021,3.280,3.206,3.262,3.234,24144
ΙΝΤΕΚ,D,8/26/2021,3.262,3.159,3.187,3.262,14787
ΙΝΤΕΚ,D,8/27/2021,3.168,3.057,3.112,3.159,7648
ΙΝΤΕΚ,D,8/30/2021,3.206,3.019,3.112,3.112,13453
ΙΝΤΕΚ,D,8/31/2021,3.140,2.963,3.038,3.112,11023
ΙΝΤΕΚ,D,9/1/2021,3.159,3.010,3.159,3.029,12322
ΙΝΤΕΚ,D,9/2/2021,3.159,3.019,3.122,3.122,27717
ΙΝΤΕΚ,D,9/3/2021,3.234,3.066,3.187,3.122,41774
ΙΝΤΕΚ,D,9/6/2021,3.355,3.224,3.290,3.290,4048156
ΙΝΤΕΚ,D,9/7/2021,3.541,3.252,3.448,3.262,262065
ΙΝΤΕΚ,D,9/8/2021,3.588,3.383,3.588,3.448,31474
ΙΝΤΕΚ,D,9/9/2021,3.625,3.448,3.522,3.625,21591
ΙΝΤΕΚ,D,9/10/2021,3.495,3.355,3.373,3.495,20244
ΙΝΤΕΚ,D,9/13/2021,3.411,3.234,3.271,3.373,22034
ΙΝΤΕΚ,D,9/14/2021,3.485,3.252,3.383,3.262,19334
ΙΝΤΕΚ,D,9/15/2021,3.448,3.373,3.383,3.392,11090
ΙΝΤΕΚ,D,9/16/2021,3.429,3.345,3.392,3.345,5880
ΙΝΤΕΚ,D,9/17/2021,3.392,3.140,3.336,3.140,4707
ΙΝΤΕΚ,D,9/20/2021,3.308,3.178,3.299,3.262,15398
ΙΝΤΕΚ,D,9/21/2021,3.308,3.206,3.280,3.290,11657
ΙΝΤΕΚ,D,9/22/2021,3.317,3.243,3.290,3.280,8342
ΙΝΤΕΚ,D,9/23/2021,3.383,3.243,3.243,3.317,7093
ΙΝΤΕΚ,D,9/24/2021,3.271,3.168,3.243,3.271,8028
ΙΝΤΕΚ,D,9/27/2021,3.280,3.215,3.234,3.280,4951
ΙΝΤΕΚ,D,9/28/2021,3.262,3.075,3.075,3.234,5508
ΙΝΤΕΚ,D,9/29/2021,3.168,3.057,3.140,3.075,18288
ΙΝΤΕΚ,D,9/30/2021,3.159,3.029,3.075,3.103,8652
ΙΝΤΕΚ,D,10/1/2021,3.140,3.019,3.122,3.019,16795
ΙΝΤΕΚ,D,10/4/2021,3.308,3.075,3.262,3.075,21231
ΙΝΤΕΚ,D,10/5/2021,3.243,3.159,3.243,3.234,2687
ΙΝΤΕΚ,D,10/6/2021,3.215,3.075,3.112,3.215,15469
ΙΝΤΕΚ,D,10/7/2021,3.327,3.112,3.262,3.112,27553
ΙΝΤΕΚ,D,10/8/2021,3.383,3.159,3.224,3.252,77104
ΙΝΤΕΚ,D,10/11/2021,3.262,3.224,3.262,3.224,5412
ΙΝΤΕΚ,D,10/12/2021,3.280,3.224,3.262,3.262,4739
ΙΝΤΕΚ,D,10/13/2021,3.299,3.215,3.224,3.215,1752
ΙΝΤΕΚ,D,10/14/2021,3.345,3.196,3.206,3.345,2952
ΙΝΤΕΚ,D,10/15/2021,3.224,3.150,3.206,3.187,1665
ΙΝΤΕΚ,D,10/18/2021,3.215,3.168,3.206,3.196,1304
ΙΝΤΕΚ,D,10/19/2021,3.234,3.168,3.224,3.168,3399
ΙΝΤΕΚ,D,10/20/2021,3.280,3.159,3.178,3.234,8110
ΙΝΤΕΚ,D,10/21/2021,3.243,3.178,3.206,3.234,2420
ΙΝΤΕΚ,D,10/22/2021,3.392,3.234,3.271,3.234,23246
ΙΝΤΕΚ,D,10/25/2021,3.355,3.271,3.271,3.290,6310
ΙΝΤΕΚ,D,10/26/2021,3.364,3.271,3.345,3.271,17065
ΙΝΤΕΚ,D,10/27/2021,3.560,3.336,3.448,3.336,32488
ΙΝΤΕΚ,D,10/29/2021,3.578,3.373,3.522,3.578,48822
ΙΝΤΕΚ,D,11/1/2021,3.690,3.522,3.550,3.522,5284
ΙΝΤΕΚ,D,11/2/2021,3.597,3.476,3.513,3.550,5951
ΙΝΤΕΚ,D,11/3/2021,3.616,3.467,3.513,3.513,8849
ΙΝΤΕΚ,D,11/4/2021,3.588,3.504,3.513,3.513,2546
ΙΝΤΕΚ,D,11/5/2021,3.578,3.420,3.485,3.448,10063
ΙΝΤΕΚ,D,11/8/2021,3.606,3.522,3.541,3.532,6257
ΙΝΤΕΚ,D,11/9/2021,3.550,3.448,3.485,3.541,11167
ΙΝΤΕΚ,D,11/10/2021,3.495,3.401,3.495,3.401,2329
ΙΝΤΕΚ,D,11/11/2021,3.513,3.439,3.513,3.495,2307
ΙΝΤΕΚ,D,11/12/2021,3.560,3.411,3.513,3.560,7553
ΙΝΤΕΚ,D,11/15/2021,3.541,3.355,3.355,3.448,19875
ΙΝΤΕΚ,D,11/16/2021,3.429,3.290,3.420,3.290,22692
ΙΝΤΕΚ,D,11/17/2021,3.448,3.355,3.420,3.411,11344
ΙΝΤΕΚ,D,11/18/2021,3.439,3.383,3.401,3.420,4415
ΙΝΤΕΚ,D,11/19/2021,3.504,3.327,3.392,3.364,9563
ΙΝΤΕΚ,D,11/22/2021,3.383,3.252,3.262,3.308,15902
ΙΝΤΕΚ,D,11/23/2021,3.327,3.168,3.168,3.262,4468
ΙΝΤΕΚ,D,11/24/2021,3.215,3.122,3.140,3.122,4140
ΙΝΤΕΚ,D,11/25/2021,3.299,3.140,3.299,3.140,8662
ΙΝΤΕΚ,D,11/26/2021,3.215,3.131,3.196,3.215,9039
ΙΝΤΕΚ,D,11/29/2021,3.280,3.224,3.271,3.252,5020
ΙΝΤΕΚ,D,11/30/2021,3.262,3.178,3.262,3.215,1960
ΙΝΤΕΚ,D,12/1/2021,3.448,3.290,3.439,3.308,10940
ΙΝΤΕΚ,D,12/2/2021,3.541,3.383,3.411,3.383,28425
ΙΝΤΕΚ,D,12/3/2021,3.429,3.327,3.383,3.401,6773
ΙΝΤΕΚ,D,12/6/2021,3.383,3.280,3.317,3.355,2871
ΙΝΤΕΚ,D,12/7/2021,3.373,3.271,3.280,3.345,5475
ΙΝΤΕΚ,D,12/8/2021,3.355,3.252,3.252,3.290,4252
ΙΝΤΕΚ,D,12/9/2021,3.345,3.234,3.280,3.262,4917
ΙΝΤΕΚ,D,12/10/2021,3.290,3.234,3.262,3.280,9833
ΙΝΤΕΚ,D,12/13/2021,3.317,3.243,3.243,3.252,3820
ΙΝΤΕΚ,D,12/14/2021,3.317,3.206,3.206,3.262,5095
ΙΝΤΕΚ,D,12/15/2021,3.271,3.140,3.168,3.206,2730
ΙΝΤΕΚ,D,12/16/2021,3.262,3.103,3.168,3.103,2165
ΙΝΤΕΚ,D,12/17/2021,3.290,3.168,3.252,3.168,37381
ΙΝΤΕΚ,D,12/20/2021,3.299,3.168,3.215,3.299,3452
ΙΝΤΕΚ,D,12/21/2021,3.271,3.206,3.206,3.215,4976
ΙΝΤΕΚ,D,12/22/2021,3.271,3.168,3.224,3.215,2225
ΙΝΤΕΚ,D,12/23/2021,3.234,3.168,3.168,3.224,4085
ΙΝΤΕΚ,D,12/27/2021,3.308,3.224,3.308,3.224,3443
ΙΝΤΕΚ,D,12/28/2021,3.383,3.252,3.252,3.308,14568
ΙΝΤΕΚ,D,12/29/2021,3.336,3.206,3.224,3.206,5706
ΙΝΤΕΚ,D,12/30/2021,3.252,3.159,3.243,3.159,2289
ΙΝΤΕΚ,D,12/31/2021,3.355,3.243,3.355,3.243,4647
ΙΝΤΕΚ,D,1/3/2022,3.383,3.290,3.290,3.355,3990
ΙΝΤΕΚ,D,1/4/2022,3.345,3.290,3.308,3.308,6928
ΙΝΤΕΚ,D,1/5/2022,3.327,3.234,3.271,3.262,7947
ΙΝΤΕΚ,D,1/7/2022,3.383,3.215,3.280,3.215,10560
ΙΝΤΕΚ,D,1/10/2022,3.401,3.290,3.327,3.345,21170
ΙΝΤΕΚ,D,1/11/2022,3.392,3.355,3.364,3.364,3920
ΙΝΤΕΚ,D,1/12/2022,3.485,3.336,3.476,3.364,29105
ΙΝΤΕΚ,D,1/13/2022,3.495,3.439,3.467,3.476,6429
ΙΝΤΕΚ,D,1/14/2022,3.429,3.364,3.429,3.420,6099
ΙΝΤΕΚ,D,1/17/2022,3.448,3.392,3.429,3.439,5975
ΙΝΤΕΚ,D,1/18/2022,3.448,3.327,3.439,3.420,11285
ΙΝΤΕΚ,D,1/19/2022,3.439,3.317,3.373,3.392,11654
ΙΝΤΕΚ,D,1/20/2022,3.383,3.290,3.373,3.373,12563
ΙΝΤΕΚ,D,1/21/2022,3.383,3.168,3.224,3.373,19120
ΙΝΤΕΚ,D,1/24/2022,3.215,3.075,3.075,3.215,14371
ΙΝΤΕΚ,D,1/25/2022,3.196,3.066,3.094,3.187,21437
ΙΝΤΕΚ,D,1/26/2022,3.327,3.159,3.206,3.327,26748
ΙΝΤΕΚ,D,1/27/2022,3.224,3.122,3.159,3.187,12524
ΙΝΤΕΚ,D,1/28/2022,3.252,3.066,3.131,3.234,44946
ΙΝΤΕΚ,D,1/31/2022,3.485,3.122,3.429,3.122,57209
ΙΝΤΕΚ,D,2/1/2022,3.625,3.401,3.522,3.429,120288
ΙΝΤΕΚ,D,2/2/2022,3.541,3.467,3.504,3.522,12880
ΙΝΤΕΚ,D,2/3/2022,3.532,3.439,3.522,3.476,10561
ΙΝΤΕΚ,D,2/4/2022,3.522,3.448,3.476,3.504,3606
ΙΝΤΕΚ,D,2/7/2022,3.504,3.355,3.373,3.495,23682
ΙΝΤΕΚ,D,2/8/2022,3.411,3.280,3.392,3.401,13207
ΙΝΤΕΚ,D,2/9/2022,3.448,3.299,3.383,3.392,15967
ΙΝΤΕΚ,D,2/10/2022,3.392,3.271,3.299,3.383,21740
ΙΝΤΕΚ,D,2/11/2022,3.467,3.299,3.401,3.308,34440
ΙΝΤΕΚ,D,2/14/2022,3.364,3.262,3.336,3.299,6003
ΙΝΤΕΚ,D,2/15/2022,3.392,3.336,3.383,3.336,7786
ΙΝΤΕΚ,D,2/16/2022,3.467,3.383,3.420,3.457,8270
ΙΝΤΕΚ,D,2/17/2022,3.439,3.290,3.317,3.429,6603
ΙΝΤΕΚ,D,2/18/2022,3.578,3.252,3.467,3.327,54801
ΙΝΤΕΚ,D,2/21/2022,3.690,3.485,3.569,3.495,46409
ΙΝΤΕΚ,D,2/22/2022,3.616,3.429,3.429,3.439,61040
ΙΝΤΕΚ,D,2/23/2022,3.495,3.355,3.364,3.467,58340
ΙΝΤΕΚ,D,2/24/2022,3.299,3.057,3.112,3.215,60784
ΙΝΤΕΚ,D,2/25/2022,3.355,3.140,3.262,3.206,49910
ΙΝΤΕΚ,D,2/28/2022,3.206,3.038,3.112,3.131,48129
ΙΝΤΕΚ,D,3/1/2022,3.178,3.047,3.122,3.122,20486
ΙΝΤΕΚ,D,3/2/2022,3.159,3.010,3.159,3.122,25489
ΙΝΤΕΚ,D,3/3/2022,3.206,3.131,3.131,3.159,3949
ΙΝΤΕΚ,D,3/4/2022,3.085,2.889,2.926,3.075,33810
ΙΝΤΕΚ,D,3/8/2022,2.879,2.656,2.656,2.879,34154
ΙΝΤΕΚ,D,3/9/2022,3.122,2.824,2.963,3.122,65376
ΙΝΤΕΚ,D,3/10/2022,3.019,2.889,2.926,2.963,22804
ΙΝΤΕΚ,D,3/11/2022,3.047,2.973,3.010,3.010,27187
ΙΝΤΕΚ,D,3/14/2022,3.066,2.982,3.010,3.029,22419
ΙΝΤΕΚ,D,3/15/2022,3.010,2.926,2.963,3.010,13074
ΙΝΤΕΚ,D,3/16/2022,3.206,3.019,3.075,3.047,31866
ΙΝΤΕΚ,D,3/17/2022,3.140,3.038,3.085,3.075,26247
ΙΝΤΕΚ,D,3/18/2022,3.187,3.075,3.122,3.075,13890
ΙΝΤΕΚ,D,3/21/2022,3.252,3.085,3.103,3.168,9604
ΙΝΤΕΚ,D,3/22/2022,3.262,3.122,3.262,3.187,39099
ΙΝΤΕΚ,D,3/23/2022,3.317,3.178,3.234,3.317,7841
ΙΝΤΕΚ,D,3/24/2022,3.280,3.159,3.243,3.262,10378
ΙΝΤΕΚ,D,3/28/2022,3.308,3.234,3.280,3.262,17569
ΙΝΤΕΚ,D,3/29/2022,3.383,3.243,3.299,3.280,28219
ΙΝΤΕΚ,D,3/30/2022,3.373,3.196,3.327,3.196,18364
ΙΝΤΕΚ,D,3/31/2022,3.420,3.299,3.392,3.364,60927
ΙΝΤΕΚ,D,4/1/2022,3.420,3.336,3.355,3.420,14540
ΙΝΤΕΚ,D,4/4/2022,3.439,3.355,3.392,3.355,10613
ΙΝΤΕΚ,D,4/5/2022,3.457,3.345,3.411,3.429,48817
ΙΝΤΕΚ,D,4/6/2022,3.411,3.299,3.299,3.401,6106
ΙΝΤΕΚ,D,4/7/2022,3.355,3.262,3.271,3.299,25748
ΙΝΤΕΚ,D,4/8/2022,3.411,3.262,3.262,3.355,15156
ΙΝΤΕΚ,D,4/11/2022,3.411,3.243,3.411,3.262,33430
ΙΝΤΕΚ,D,4/12/2022,3.616,3.336,3.560,3.392,75968
ΙΝΤΕΚ,D,4/13/2022,3.560,3.439,3.467,3.513,14010
ΙΝΤΕΚ,D,4/14/2022,3.522,3.373,3.373,3.522,5482
ΙΝΤΕΚ,D,4/19/2022,3.429,3.355,3.364,3.392,9847
ΙΝΤΕΚ,D,4/20/2022,3.448,3.336,3.429,3.364,11898
ΙΝΤΕΚ,D,4/21/2022,3.457,3.383,3.392,3.429,16897
ΙΝΤΕΚ,D,4/26/2022,3.420,3.299,3.299,3.364,27766
ΙΝΤΕΚ,D,4/27/2022,3.299,3.187,3.215,3.196,17549
ΙΝΤΕΚ,D,4/28/2022,3.383,3.215,3.345,3.290,14426
ΙΝΤΕΚ,D,4/29/2022,3.373,3.290,3.364,3.373,13510
ΙΝΤΕΚ,D,5/3/2022,3.355,3.168,3.196,3.355,12658
ΙΝΤΕΚ,D,5/4/2022,3.262,3.150,3.224,3.243,7079
ΙΝΤΕΚ,D,5/5/2022,3.290,3.103,3.168,3.280,10196
ΙΝΤΕΚ,D,5/6/2022,3.168,3.029,3.075,3.168,21694
ΙΝΤΕΚ,D,5/9/2022,3.075,3.001,3.019,3.075,12561
ΙΝΤΕΚ,D,5/10/2022,3.075,2.889,3.047,3.066,51005
ΙΝΤΕΚ,D,5/11/2022,3.150,3.038,3.150,3.085,3162
ΙΝΤΕΚ,D,5/12/2022,3.112,2.982,3.029,3.094,7252
ΙΝΤΕΚ,D,5/13/2022,3.112,2.973,3.047,3.112,3265
ΙΝΤΕΚ,D,5/16/2022,3.234,3.066,3.215,3.066,52446
ΙΝΤΕΚ,D,5/17/2022,3.373,3.103,3.364,3.103,25237
ΙΝΤΕΚ,D,5/18/2022,3.355,3.252,3.317,3.336,17638
ΙΝΤΕΚ,D,5/19/2022,3.299,3.150,3.243,3.159,18034
ΙΝΤΕΚ,D,5/20/2022,3.345,3.224,3.345,3.224,3559
ΙΝΤΕΚ,D,5/23/2022,3.345,3.262,3.262,3.308,11075
ΙΝΤΕΚ,D,5/24/2022,3.345,3.252,3.317,3.262,10297
ΙΝΤΕΚ,D,5/25/2022,3.327,3.196,3.224,3.290,17351
ΙΝΤΕΚ,D,5/26/2022,3.355,3.224,3.355,3.224,20745
ΙΝΤΕΚ,D,5/27/2022,3.411,3.327,3.411,3.355,16869
ΙΝΤΕΚ,D,5/30/2022,3.457,3.364,3.401,3.448,16379
ΙΝΤΕΚ,D,5/31/2022,3.420,3.262,3.392,3.262,1819
ΙΝΤΕΚ,D,6/1/2022,3.420,3.327,3.383,3.420,4987
ΙΝΤΕΚ,D,6/2/2022,3.476,3.262,3.290,3.420,121736
ΙΝΤΕΚ,D,6/3/2022,3.401,3.262,3.355,3.336,10122
ΙΝΤΕΚ,D,6/6/2022,3.401,3.262,3.336,3.355,22147
ΙΝΤΕΚ,D,6/7/2022,3.345,3.290,3.308,3.336,19230
ΙΝΤΕΚ,D,6/8/2022,3.429,3.308,3.383,3.317,12635
ΙΝΤΕΚ,D,6/9/2022,3.448,3.215,3.252,3.364,26521
ΙΝΤΕΚ,D,6/10/2022,3.299,3.159,3.206,3.252,18492
ΙΝΤΕΚ,D,6/14/2022,3.168,2.991,3.140,3.122,49009
ΙΝΤΕΚ,D,6/15/2022,3.243,3.122,3.187,3.196,14103
ΙΝΤΕΚ,D,6/16/2022,3.252,3.010,3.168,3.159,23554
ΙΝΤΕΚ,D,6/17/2022,3.262,3.140,3.159,3.224,20564
ΙΝΤΕΚ,D,6/20/2022,3.271,3.122,3.178,3.122,10405
ΙΝΤΕΚ,D,6/21/2022,3.280,3.178,3.215,3.178,53858
ΙΝΤΕΚ,D,6/22/2022,3.271,3.196,3.215,3.215,13860
ΙΝΤΕΚ,D,6/23/2022,3.243,3.168,3.215,3.168,4172
ΙΝΤΕΚ,D,6/24/2022,3.252,3.196,3.234,3.224,5737
ΙΝΤΕΚ,D,6/27/2022,3.252,3.057,3.057,3.224,11120
ΙΝΤΕΚ,D,6/28/2022,3.131,3.066,3.122,3.085,11290
ΙΝΤΕΚ,D,6/29/2022,3.234,3.075,3.168,3.075,33340
ΙΝΤΕΚ,D,6/30/2022,3.299,3.112,3.290,3.234,14323
ΙΝΤΕΚ,D,7/1/2022,3.439,3.206,3.243,3.383,36963
ΙΝΤΕΚ,D,7/4/2022,3.327,3.140,3.159,3.327,17666
ΙΝΤΕΚ,D,7/5/2022,3.196,3.075,3.075,3.178,65561
ΙΝΤΕΚ,D,7/6/2022,3.234,3.094,3.234,3.122,28018
ΙΝΤΕΚ,D,7/7/2022,3.252,3.168,3.234,3.252,2550
ΙΝΤΕΚ,D,7/8/2022,3.262,3.159,3.196,3.252,6819
ΙΝΤΕΚ,D,7/11/2022,3.196,3.131,3.150,3.196,3444
ΙΝΤΕΚ,D,7/12/2022,3.215,3.140,3.215,3.140,2467
ΙΝΤΕΚ,D,7/13/2022,3.234,3.178,3.215,3.187,6776
ΙΝΤΕΚ,D,7/14/2022,3.234,3.140,3.234,3.206,3115
ΙΝΤΕΚ,D,7/15/2022,3.224,3.168,3.206,3.206,1550
ΙΝΤΕΚ,D,7/18/2022,3.224,3.168,3.196,3.224,6100
ΙΝΤΕΚ,D,7/19/2022,3.215,3.168,3.196,3.215,1405
ΙΝΤΕΚ,D,7/20/2022,3.224,3.122,3.122,3.187,5639
ΙΝΤΕΚ,D,7/21/2022,3.196,3.122,3.122,3.187,5381
ΙΝΤΕΚ,D,7/22/2022,3.215,3.140,3.206,3.140,2558
ΙΝΤΕΚ,D,7/25/2022,3.196,3.131,3.178,3.168,3438
ΙΝΤΕΚ,D,7/26/2022,3.224,3.159,3.196,3.196,17974
ΙΝΤΕΚ,D,7/27/2022,3.252,3.168,3.252,3.224,63189
ΙΝΤΕΚ,D,7/28/2022,3.420,3.224,3.392,3.262,14051
ΙΝΤΕΚ,D,7/29/2022,3.597,3.392,3.560,3.392,36697
ΙΝΤΕΚ,D,8/1/2022,3.662,3.485,3.485,3.495,62941
ΙΝΤΕΚ,D,8/2/2022,3.504,3.401,3.448,3.485,8156
ΙΝΤΕΚ,D,8/3/2022,3.541,3.411,3.448,3.467,6563
ΙΝΤΕΚ,D,8/4/2022,3.588,3.467,3.485,3.541,6119
ΙΝΤΕΚ,D,8/5/2022,3.541,3.364,3.411,3.541,4905
ΙΝΤΕΚ,D,8/8/2022,3.504,3.411,3.448,3.448,3457
ΙΝΤΕΚ,D,8/9/2022,3.681,3.541,3.634,3.541,72423
ΙΝΤΕΚ,D,8/10/2022,3.727,3.532,3.727,3.681,105082
ΙΝΤΕΚ,D,8/11/2022,3.811,3.588,3.653,3.811,11268
ΙΝΤΕΚ,D,8/12/2022,3.681,3.541,3.541,3.672,21139
ΙΝΤΕΚ,D,8/16/2022,3.653,3.541,3.588,3.644,4650
ΙΝΤΕΚ,D,8/17/2022,3.588,3.495,3.495,3.588,17480
ΙΝΤΕΚ,D,8/18/2022,3.550,3.495,3.504,3.495,3119
ΙΝΤΕΚ,D,8/19/2022,3.550,3.457,3.495,3.504,15017
ΙΝΤΕΚ,D,8/22/2022,3.578,3.504,3.504,3.578,2054
ΙΝΤΕΚ,D,8/23/2022,3.550,3.485,3.522,3.541,8228
ΙΝΤΕΚ,D,8/24/2022,3.672,3.495,3.653,3.504,10724
ΙΝΤΕΚ,D,8/25/2022,3.681,3.616,3.681,3.672,14381
ΙΝΤΕΚ,D,8/26/2022,3.662,3.625,3.644,3.662,2780
ΙΝΤΕΚ,D,8/29/2022,3.550,3.495,3.532,3.495,7677
ΙΝΤΕΚ,D,8/30/2022,3.588,3.495,3.495,3.541,38288
ΙΝΤΕΚ,D,8/31/2022,3.541,3.476,3.522,3.513,1257
ΙΝΤΕΚ,D,9/1/2022,3.532,3.485,3.504,3.522,1210
ΙΝΤΕΚ,D,9/2/2022,3.550,3.476,3.532,3.541,14823
ΙΝΤΕΚ,D,9/5/2022,3.532,3.448,3.448,3.532,8561
ΙΝΤΕΚ,D,9/6/2022,3.550,3.448,3.495,3.550,2494
ΙΝΤΕΚ,D,9/7/2022,3.495,3.448,3.467,3.448,5760
ΙΝΤΕΚ,D,9/8/2022,3.457,3.392,3.401,3.457,2200
ΙΝΤΕΚ,D,9/9/2022,3.495,3.448,3.495,3.457,4883
ΙΝΤΕΚ,D,9/12/2022,3.746,3.513,3.727,3.522,78223
ΙΝΤΕΚ,D,9/13/2022,3.727,3.681,3.681,3.727,9523
ΙΝΤΕΚ,D,9/14/2022,3.672,3.625,3.634,3.672,5549
ΙΝΤΕΚ,D,9/15/2022,3.653,3.606,3.625,3.653,2054
ΙΝΤΕΚ,D,9/16/2022,3.625,3.569,3.578,3.625,1846
ΙΝΤΕΚ,D,9/19/2022,3.569,3.439,3.485,3.439,2469
ΙΝΤΕΚ,D,9/20/2022,3.541,3.495,3.504,3.495,3293
ΙΝΤΕΚ,D,9/21/2022,3.513,3.495,3.513,3.504,1450
ΙΝΤΕΚ,D,9/22/2022,3.578,3.513,3.569,3.532,9641
ΙΝΤΕΚ,D,9/23/2022,3.588,3.448,3.495,3.588,4461
ΙΝΤΕΚ,D,9/26/2022,3.495,3.364,3.429,3.495,4617
ΙΝΤΕΚ,D,9/27/2022,3.262,3.140,3.168,3.215,151149
ΙΝΤΕΚ,D,9/28/2022,3.215,3.112,3.150,3.131,77128
ΙΝΤΕΚ,D,9/29/2022,3.178,3.112,3.131,3.150,21768
ΙΝΤΕΚ,D,9/30/2022,3.168,3.019,3.057,3.168,28568
ΙΝΤΕΚ,D,10/3/2022,3.075,2.963,3.075,3.001,48003
ΙΝΤΕΚ,D,10/4/2022,3.178,3.103,3.168,3.122,40183
ΙΝΤΕΚ,D,10/5/2022,3.178,3.122,3.131,3.159,23916
ΙΝΤΕΚ,D,10/6/2022,3.215,3.140,3.178,3.140,27977
ΙΝΤΕΚ,D,10/7/2022,3.234,3.150,3.150,3.215,35001
ΙΝΤΕΚ,D,10/10/2022,3.206,3.159,3.178,3.159,15883
ΙΝΤΕΚ,D,10/11/2022,3.206,3.159,3.168,3.178,17784
ΙΝΤΕΚ,D,10/12/2022,3.187,3.150,3.187,3.150,27958
ΙΝΤΕΚ,D,10/13/2022,3.215,3.150,3.187,3.168,13178
ΙΝΤΕΚ,D,10/14/2022,3.215,3.159,3.206,3.215,16027
ΙΝΤΕΚ,D,10/17/2022,3.187,3.066,3.094,3.159,78726
ΙΝΤΕΚ,D,10/18/2022,3.159,2.991,3.038,3.140,40476
ΙΝΤΕΚ,D,10/19/2022,3.112,2.982,2.982,3.001,77081
ΙΝΤΕΚ,D,10/20/2022,3.075,2.973,3.047,2.982,93704
ΙΝΤΕΚ,D,10/21/2022,3.112,3.047,3.075,3.066,39605
ΙΝΤΕΚ,D,10/24/2022,3.243,3.075,3.187,3.075,100781
ΙΝΤΕΚ,D,10/25/2022,3.224,3.159,3.159,3.224,36701
ΙΝΤΕΚ,D,10/26/2022,3.187,3.122,3.150,3.159,20142
ΙΝΤΕΚ,D,10/27/2022,3.159,3.094,3.131,3.122,26806
ΙΝΤΕΚ,D,10/31/2022,3.168,3.112,3.159,3.112,26629
ΙΝΤΕΚ,D,11/1/2022,3.187,3.140,3.140,3.159,38403
ΙΝΤΕΚ,D,11/2/2022,3.187,3.103,3.131,3.178,21731
ΙΝΤΕΚ,D,11/3/2022,3.150,3.075,3.112,3.150,20344
ΙΝΤΕΚ,D,11/4/2022,3.168,3.122,3.168,3.168,12594
ΙΝΤΕΚ,D,11/7/2022,3.262,3.168,3.187,3.168,23228
ΙΝΤΕΚ,D,11/8/2022,3.252,3.215,3.234,3.243,12101
ΙΝΤΕΚ,D,11/9/2022,3.252,3.122,3.122,3.252,25315
ΙΝΤΕΚ,D,11/10/2022,3.215,3.131,3.215,3.168,12591
ΙΝΤΕΚ,D,11/11/2022,3.252,3.196,3.215,3.243,20052
ΙΝΤΕΚ,D,11/14/2022,3.308,3.215,3.252,3.215,43787
ΙΝΤΕΚ,D,11/15/2022,3.299,3.234,3.280,3.299,13513
ΙΝΤΕΚ,D,11/16/2022,3.299,3.150,3.150,3.299,22296
ΙΝΤΕΚ,D,11/17/2022,3.243,3.103,3.196,3.243,19767
ΙΝΤΕΚ,D,11/18/2022,3.206,3.150,3.196,3.187,16979
ΙΝΤΕΚ,D,11/21/2022,3.234,3.168,3.215,3.168,16373
ΙΝΤΕΚ,D,11/22/2022,3.299,3.215,3.262,3.215,24846
ΙΝΤΕΚ,D,11/23/2022,3.401,3.271,3.317,3.271,25932
ΙΝΤΕΚ,D,11/24/2022,3.355,3.271,3.271,3.336,13959
ΙΝΤΕΚ,D,11/25/2022,3.355,3.290,3.299,3.317,18377
ΙΝΤΕΚ,D,11/28/2022,3.364,3.290,3.327,3.355,15437
ΙΝΤΕΚ,D,11/29/2022,3.364,3.308,3.355,3.336,21467
ΙΝΤΕΚ,D,11/30/2022,3.364,3.336,3.355,3.355,12336
ΙΝΤΕΚ,D,12/1/2022,3.411,3.355,3.411,3.364,102027
ΙΝΤΕΚ,D,12/2/2022,3.451,3.345,3.345,3.403,37620
ΙΝΤΕΚ,D,12/5/2022,3.413,3.316,3.374,3.374,69172
ΙΝΤΕΚ,D,12/6/2022,3.432,3.326,3.326,3.413,12530
ΙΝΤΕΚ,D,12/7/2022,3.374,3.316,3.345,3.355,9108
ΙΝΤΕΚ,D,12/8/2022,3.394,3.336,3.374,3.336,7491
ΙΝΤΕΚ,D,12/9/2022,3.423,3.374,3.403,3.374,14962
ΙΝΤΕΚ,D,12/12/2022,3.451,3.297,3.355,3.374,27506
ΙΝΤΕΚ,D,12/13/2022,3.413,3.288,3.336,3.394,21740
ΙΝΤΕΚ,D,12/14/2022,3.384,3.336,3.345,3.365,14558
ΙΝΤΕΚ,D,12/15/2022,3.345,3.259,3.259,3.345,34762
ΙΝΤΕΚ,D,12/16/2022,3.336,3.259,3.336,3.259,43217
ΙΝΤΕΚ,D,12/19/2022,3.374,3.316,3.316,3.336,73283
ΙΝΤΕΚ,D,12/20/2022,3.345,3.288,3.326,3.316,8896
ΙΝΤΕΚ,D,12/21/2022,3.336,3.288,3.297,3.326,8389
ΙΝΤΕΚ,D,12/22/2022,3.326,3.268,3.278,3.316,12702
ΙΝΤΕΚ,D,12/23/2022,3.297,3.278,3.278,3.297,7548
ΙΝΤΕΚ,D,12/27/2022,3.365,3.288,3.345,3.326,26758
ΙΝΤΕΚ,D,12/28/2022,3.365,3.336,3.365,3.345,19515
ΙΝΤΕΚ,D,12/29/2022,3.423,3.345,3.413,3.365,28857
ΙΝΤΕΚ,D,12/30/2022,3.461,3.345,3.461,3.413,28736
ΙΝΤΕΚ,D,1/2/2023,3.461,3.423,3.423,3.461,9514
ΙΝΤΕΚ,D,1/3/2023,3.423,3.394,3.413,3.423,9067
ΙΝΤΕΚ,D,1/4/2023,3.442,3.345,3.403,3.442,17182
ΙΝΤΕΚ,D,1/5/2023,3.413,3.374,3.403,3.403,13894
ΙΝΤΕΚ,D,1/9/2023,3.490,3.374,3.442,3.432,104321
ΙΝΤΕΚ,D,1/10/2023,3.461,3.336,3.336,3.442,25700
ΙΝΤΕΚ,D,1/11/2023,3.403,3.259,3.326,3.403,36778
ΙΝΤΕΚ,D,1/12/2023,3.365,3.326,3.365,3.326,217686
ΙΝΤΕΚ,D,1/13/2023,3.394,3.365,3.374,3.374,31427
ΙΝΤΕΚ,D,1/16/2023,3.384,3.345,3.365,3.374,24811
ΙΝΤΕΚ,D,1/17/2023,3.403,3.374,3.374,3.384,47829
ΙΝΤΕΚ,D,1/18/2023,3.384,3.336,3.365,3.384,39784
ΙΝΤΕΚ,D,1/19/2023,3.374,3.297,3.365,3.365,925413
ΙΝΤΕΚ,D,1/20/2023,3.423,3.365,3.403,3.365,153833
ΙΝΤΕΚ,D,1/23/2023,3.471,3.384,3.403,3.413,83957
ΙΝΤΕΚ,D,1/24/2023,3.471,3.384,3.442,3.403,46651
ΙΝΤΕΚ,D,1/25/2023,3.471,3.403,3.423,3.461,27025
ΙΝΤΕΚ,D,1/26/2023,3.644,3.471,3.615,3.471,179978
ΙΝΤΕΚ,D,1/27/2023,3.721,3.596,3.615,3.625,258519
ΙΝΤΕΚ,D,1/30/2023,3.673,3.558,3.596,3.615,32464
ΙΝΤΕΚ,D,1/31/2023,3.596,3.529,3.548,3.596,12568
ΙΝΤΕΚ,D,2/1/2023,3.586,3.500,3.529,3.567,24805
ΙΝΤΕΚ,D,2/2/2023,3.567,3.432,3.471,3.558,40124
ΙΝΤΕΚ,D,2/3/2023,3.509,3.471,3.509,3.500,6549
ΙΝΤΕΚ,D,2/6/2023,3.625,3.548,3.606,3.548,60322
ΙΝΤΕΚ,D,2/7/2023,3.635,3.577,3.596,3.606,16682
ΙΝΤΕΚ,D,2/8/2023,3.692,3.596,3.644,3.615,18647
ΙΝΤΕΚ,D,2/9/2023,3.654,3.577,3.586,3.625,13481
ΙΝΤΕΚ,D,2/10/2023,3.615,3.509,3.548,3.596,43256
ΙΝΤΕΚ,D,2/13/2023,3.731,3.558,3.664,3.596,87752
ΙΝΤΕΚ,D,2/14/2023,3.683,3.635,3.664,3.664,18015
ΙΝΤΕΚ,D,2/15/2023,3.683,3.558,3.586,3.664,34282
ΙΝΤΕΚ,D,2/16/2023,3.615,3.567,3.567,3.577,9758
ΙΝΤΕΚ,D,2/17/2023,3.586,3.548,3.567,3.577,17124
ΙΝΤΕΚ,D,2/20/2023,3.779,3.644,3.770,3.644,167801
ΙΝΤΕΚ,D,2/21/2023,3.924,3.731,3.847,3.770,234344
ΙΝΤΕΚ,D,2/22/2023,3.924,3.741,3.750,3.924,132107
ΙΝΤΕΚ,D,2/23/2023,3.808,3.702,3.741,3.760,68816
ΙΝΤΕΚ,D,2/24/2023,3.770,3.683,3.741,3.760,40234
ΙΝΤΕΚ,D,2/28/2023,3.827,3.741,3.750,3.741,27134
ΙΝΤΕΚ,D,3/1/2023,3.856,3.731,3.856,3.760,57254
ΙΝΤΕΚ,D,3/2/2023,3.856,3.799,3.856,3.856,53912
ΙΝΤΕΚ,D,3/3/2023,3.905,3.808,3.856,3.856,46786
ΙΝΤΕΚ,D,3/6/2023,3.876,3.673,3.750,3.856,51458
ΙΝΤΕΚ,D,3/7/2023,3.779,3.692,3.741,3.741,31347
ΙΝΤΕΚ,D,3/8/2023,3.808,3.625,3.692,3.741,69068
ΙΝΤΕΚ,D,3/9/2023,3.779,3.644,3.664,3.760,40553
ΙΝΤΕΚ,D,3/10/2023,3.731,3.567,3.615,3.731,42074
ΙΝΤΕΚ,D,3/13/2023,3.644,3.519,3.615,3.567,41291
ΙΝΤΕΚ,D,3/14/2023,3.712,3.586,3.654,3.615,41879
ΙΝΤΕΚ,D,3/15/2023,3.683,3.538,3.558,3.635,26013
ΙΝΤΕΚ,D,3/16/2023,3.615,3.490,3.548,3.558,31233
ΙΝΤΕΚ,D,3/17/2023,3.567,3.461,3.461,3.548,15426
ΙΝΤΕΚ,D,3/20/2023,3.567,3.471,3.538,3.490,30248
ΙΝΤΕΚ,D,3/21/2023,3.692,3.538,3.692,3.538,27295
ΙΝΤΕΚ,D,3/22/2023,3.741,3.644,3.692,3.712,33328
ΙΝΤΕΚ,D,3/23/2023,3.847,3.664,3.808,3.673,62058
ΙΝΤΕΚ,D,3/24/2023,3.818,3.702,3.750,3.789,29857
ΙΝΤΕΚ,D,3/27/2023,3.799,3.712,3.760,3.712,8991
ΙΝΤΕΚ,D,3/28/2023,3.799,3.731,3.760,3.770,58732
ΙΝΤΕΚ,D,3/29/2023,3.953,3.760,3.943,3.789,107692
ΙΝΤΕΚ,D,3/30/2023,4.117,3.866,4.117,3.943,291829
ΙΝΤΕΚ,D,3/31/2023,4.184,4.059,4.184,4.136,79279
ΙΝΤΕΚ,D,4/3/2023,4.213,4.165,4.175,4.184,41384
ΙΝΤΕΚ,D,4/4/2023,4.271,4.175,4.237,4.175,98565
ΙΝΤΕΚ,D,4/5/2023,4.430,4.237,4.387,4.237,280475
ΙΝΤΕΚ,D,4/6/2023,4.493,4.387,4.387,4.406,88686
ΙΝΤΕΚ,D,4/11/2023,4.454,4.290,4.406,4.406,106158
ΙΝΤΕΚ,D,4/12/2023,4.483,4.387,4.396,4.411,56733
ΙΝΤΕΚ,D,4/13/2023,4.551,4.391,4.551,4.391,71949
ΙΝΤΕΚ,D,4/18/2023,4.628,4.522,4.546,4.551,66386
ΙΝΤΕΚ,D,4/19/2023,4.560,4.416,4.449,4.560,40167
ΙΝΤΕΚ,D,4/20/2023,4.469,4.416,4.420,4.469,5980
ΙΝΤΕΚ,D,4/21/2023,4.454,4.363,4.396,4.435,26248
ΙΝΤΕΚ,D,4/24/2023,4.406,4.237,4.285,4.319,20263
ΙΝΤΕΚ,D,4/25/2023,4.310,4.242,4.252,4.261,19426
ΙΝΤΕΚ,D,4/26/2023,4.411,4.213,4.367,4.232,40643
ΙΝΤΕΚ,D,4/27/2023,4.435,4.377,4.420,4.382,14473
ΙΝΤΕΚ,D,4/28/2023,4.425,4.348,4.377,4.416,10595
ΙΝΤΕΚ,D,5/2/2023,4.372,4.319,4.338,4.338,7520
ΙΝΤΕΚ,D,5/3/2023,4.338,4.290,4.324,4.319,2781
ΙΝΤΕΚ,D,5/4/2023,4.377,4.290,4.334,4.319,13160
ΙΝΤΕΚ,D,5/5/2023,4.401,4.338,4.396,4.377,9815
ΙΝΤΕΚ,D,5/8/2023,4.772,4.372,4.628,4.396,70653
ΙΝΤΕΚ,D,5/9/2023,4.666,4.604,4.623,4.628,12378
ΙΝΤΕΚ,D,5/10/2023,4.666,4.575,4.647,4.575,32671
ΙΝΤΕΚ,D,5/11/2023,4.637,4.541,4.575,4.628,7510
ΙΝΤΕΚ,D,5/12/2023,4.628,4.560,4.599,4.599,8657
ΙΝΤΕΚ,D,5/15/2023,4.666,4.579,4.608,4.599,25633
ΙΝΤΕΚ,D,5/16/2023,4.628,4.531,4.575,4.608,25278
ΙΝΤΕΚ,D,5/17/2023,4.579,4.502,4.522,4.560,13011
ΙΝΤΕΚ,D,5/18/2023,4.560,4.435,4.473,4.522,15580
ΙΝΤΕΚ,D,5/19/2023,4.522,4.416,4.464,4.449,23070
ΙΝΤΕΚ,D,5/22/2023,4.685,4.531,4.546,4.589,97208
ΙΝΤΕΚ,D,5/23/2023,4.589,4.493,4.570,4.546,11386
ΙΝΤΕΚ,D,5/24/2023,4.546,4.483,4.502,4.531,13186
ΙΝΤΕΚ,D,5/25/2023,4.743,4.531,4.695,4.531,70248
ΙΝΤΕΚ,D,5/26/2023,4.782,4.666,4.782,4.700,52970
ΙΝΤΕΚ,D,5/29/2023,4.878,4.801,4.878,4.801,84160
ΙΝΤΕΚ,D,5/30/2023,4.840,4.777,4.816,4.796,30236
ΙΝΤΕΚ,D,5/31/2023,4.869,4.787,4.840,4.830,29473
ΙΝΤΕΚ,D,6/1/2023,4.888,4.763,4.801,4.878,42229
ΙΝΤΕΚ,D,6/2/2023,4.806,4.724,4.801,4.806,17315
ΙΝΤΕΚ,D,6/6/2023,4.859,4.724,4.792,4.859,20646
ΙΝΤΕΚ,D,6/7/2023,4.820,4.690,4.806,4.792,44789
ΙΝΤΕΚ,D,6/8/2023,4.975,4.811,4.955,4.811,73225
ΙΝΤΕΚ,D,6/9/2023,5.013,4.898,4.965,4.965,60350
ΙΝΤΕΚ,D,6/12/2023,4.984,4.878,4.878,4.975,20104
ΙΝΤΕΚ,D,6/13/2023,4.994,4.820,4.946,4.878,35553
ΙΝΤΕΚ,D,6/14/2023,4.975,4.849,4.907,4.965,53576
ΙΝΤΕΚ,D,6/15/2023,4.927,4.830,4.898,4.927,23450
ΙΝΤΕΚ,D,6/16/2023,4.965,4.801,4.801,4.907,73063
ΙΝΤΕΚ,D,6/19/2023,4.888,4.767,4.772,4.849,31337
ΙΝΤΕΚ,D,6/20/2023,4.811,4.710,4.724,4.772,36897
ΙΝΤΕΚ,D,6/21/2023,4.936,4.714,4.714,4.917,154014
ΙΝΤΕΚ,D,6/22/2023,5.148,4.710,5.013,4.739,199205
ΙΝΤΕΚ,D,6/23/2023,5.170,4.990,5.100,4.990,110707
ΙΝΤΕΚ,D,6/26/2023,5.150,4.975,4.980,5.150,56908
ΙΝΤΕΚ,D,6/27/2023,5.070,4.960,5.040,5.000,17554
ΙΝΤΕΚ,D,6/28/2023,5.110,5.020,5.040,5.090,23612
ΙΝΤΕΚ,D,6/29/2023,5.140,5.030,5.040,5.100,42709
ΙΝΤΕΚ,D,6/30/2023,5.110,5.050,5.100,5.110,27072
ΙΝΤΕΚ,D,7/3/2023,5.200,5.090,5.120,5.090,32424
ΙΝΤΕΚ,D,7/4/2023,5.420,5.120,5.420,5.120,196810
ΙΝΤΕΚ,D,7/5/2023,5.500,5.380,5.430,5.420,23558
ΙΝΤΕΚ,D,7/6/2023,5.580,5.380,5.510,5.400,121434
ΙΝΤΕΚ,D,7/7/2023,5.620,5.370,5.600,5.470,49856
ΙΝΤΕΚ,D,7/10/2023,5.690,5.490,5.590,5.490,13952
ΙΝΤΕΚ,D,7/11/2023,5.720,5.560,5.560,5.600,163811
ΙΝΤΕΚ,D,7/12/2023,5.640,5.540,5.600,5.560,20353
ΙΝΤΕΚ,D,7/13/2023,5.640,5.500,5.550,5.600,15577
ΙΝΤΕΚ,D,7/14/2023,5.600,5.470,5.470,5.580,15336
ΙΝΤΕΚ,D,7/17/2023,5.520,5.360,5.360,5.520,27880
ΙΝΤΕΚ,D,7/18/2023,5.400,5.320,5.400,5.360,27377
ΙΝΤΕΚ,D,7/19/2023,5.550,5.400,5.460,5.400,34101
ΙΝΤΕΚ,D,7/20/2023,5.520,5.460,5.480,5.510,8951
ΙΝΤΕΚ,D,7/21/2023,5.560,5.450,5.490,5.510,19170
ΙΝΤΕΚ,D,7/24/2023,5.540,5.430,5.480,5.460,14838
ΙΝΤΕΚ,D,7/25/2023,5.500,5.410,5.450,5.500,32070
ΙΝΤΕΚ,D,7/26/2023,5.430,5.350,5.370,5.430,16631
ΙΝΤΕΚ,D,7/27/2023,5.440,5.370,5.390,5.400,15644
ΙΝΤΕΚ,D,7/28/2023,5.390,5.260,5.340,5.370,24248
ΙΝΤΕΚ,D,7/31/2023,5.380,5.270,5.270,5.340,28350
ΙΝΤΕΚ,D,8/1/2023,5.330,5.160,5.200,5.280,29071
ΙΝΤΕΚ,D,8/2/2023,5.240,4.970,5.220,5.240,70824
ΙΝΤΕΚ,D,8/3/2023,5.440,5.150,5.440,5.150,66666
ΙΝΤΕΚ,D,8/4/2023,5.510,5.440,5.490,5.480,28827
ΙΝΤΕΚ,D,8/7/2023,5.540,5.480,5.520,5.520,16806
ΙΝΤΕΚ,D,8/8/2023,5.610,5.480,5.500,5.600,52450
ΙΝΤΕΚ,D,8/9/2023,5.630,5.400,5.620,5.540,54565
ΙΝΤΕΚ,D,8/10/2023,5.670,5.550,5.630,5.630,20065
ΙΝΤΕΚ,D,8/11/2023,5.700,5.440,5.520,5.630,23821
ΙΝΤΕΚ,D,8/14/2023,5.510,5.350,5.450,5.490,35095
ΙΝΤΕΚ,D,8/16/2023,5.500,5.360,5.500,5.380,11477
ΙΝΤΕΚ,D,8/17/2023,5.500,5.400,5.490,5.500,7569
ΙΝΤΕΚ,D,8/18/2023,5.470,5.270,5.330,5.460,20644
ΙΝΤΕΚ,D,8/21/2023,5.400,5.240,5.390,5.310,22828
ΙΝΤΕΚ,D,8/22/2023,5.430,5.310,5.310,5.390,30683
ΙΝΤΕΚ,D,8/23/2023,5.380,5.270,5.270,5.370,9459
ΙΝΤΕΚ,D,8/24/2023,5.370,5.280,5.320,5.300,13068
ΙΝΤΕΚ,D,8/25/2023,5.340,5.240,5.280,5.330,11791
ΙΝΤΕΚ,D,8/28/2023,5.330,5.160,5.220,5.330,36057
ΙΝΤΕΚ,D,8/29/2023,5.300,5.230,5.250,5.270,11481
ΙΝΤΕΚ,D,8/30/2023,5.340,5.150,5.160,5.330,19455
ΙΝΤΕΚ,D,8/31/2023,5.220,5.120,5.150,5.190,5366
ΙΝΤΕΚ,D,9/1/2023,5.190,5.060,5.150,5.150,11115
ΙΝΤΕΚ,D,9/4/2023,5.170,5.050,5.120,5.160,19558
ΙΝΤΕΚ,D,9/5/2023,5.180,5.000,5.180,5.120,29800
ΙΝΤΕΚ,D,9/6/2023,5.200,5.090,5.110,5.190,4634
ΙΝΤΕΚ,D,9/7/2023,5.110,4.965,4.970,5.110,24917
ΙΝΤΕΚ,D,9/8/2023,5.120,4.890,5.120,4.940,43879
ΙΝΤΕΚ,D,9/11/2023,5.190,5.070,5.090,5.130,18402
ΙΝΤΕΚ,D,9/12/2023,5.090,4.970,5.050,5.020,5173
ΙΝΤΕΚ,D,9/13/2023,5.100,4.900,4.970,5.040,18610
ΙΝΤΕΚ,D,9/14/2023,5.120,4.935,5.120,4.970,24957
ΙΝΤΕΚ,D,9/15/2023,5.180,5.070,5.180,5.120,22183
ΙΝΤΕΚ,D,9/18/2023,5.200,5.090,5.150,5.190,19006
ΙΝΤΕΚ,D,9/19/2023,5.150,4.970,5.060,5.090,14478
ΙΝΤΕΚ,D,9/20/2023,5.120,4.850,4.980,5.040,30655
ΙΝΤΕΚ,D,9/21/2023,4.980,4.820,4.980,4.940,30422
ΙΝΤΕΚ,D,9/22/2023,5.050,4.930,5.050,4.990,12442
ΙΝΤΕΚ,D,9/25/2023,5.160,4.930,5.160,5.060,25585
ΙΝΤΕΚ,D,9/26/2023,5.240,5.000,5.200,5.090,241860
ΙΝΤΕΚ,D,9/27/2023,5.250,5.100,5.200,5.180,28624
ΙΝΤΕΚ,D,9/28/2023,5.210,5.080,5.100,5.200,13855
ΙΝΤΕΚ,D,9/29/2023,5.430,5.130,5.420,5.150,122139
ΙΝΤΕΚ,D,10/2/2023,5.540,5.400,5.540,5.460,45184
ΙΝΤΕΚ,D,10/3/2023,5.530,5.370,5.390,5.530,12717
ΙΝΤΕΚ,D,10/4/2023,5.510,5.330,5.430,5.380,31372
ΙΝΤΕΚ,D,10/5/2023,5.510,5.390,5.510,5.440,52728
ΙΝΤΕΚ,D,10/6/2023,5.510,5.350,5.450,5.460,51556
ΙΝΤΕΚ,D,10/9/2023,5.340,5.120,5.280,5.210,64200
ΙΝΤΕΚ,D,10/10/2023,5.400,5.250,5.290,5.250,78183
ΙΝΤΕΚ,D,10/11/2023,5.450,5.250,5.450,5.290,24989
ΙΝΤΕΚ,D,10/12/2023,5.610,5.420,5.430,5.470,142377
ΙΝΤΕΚ,D,10/13/2023,5.480,5.300,5.370,5.450,16691
ΙΝΤΕΚ,D,10/16/2023,5.860,5.390,5.860,5.390,112728
ΙΝΤΕΚ,D,10/17/2023,5.940,5.820,5.880,5.900,69703
ΙΝΤΕΚ,D,10/18/2023,5.900,5.710,5.710,5.880,16876
ΙΝΤΕΚ,D,10/19/2023,5.860,5.700,5.800,5.720,17359
ΙΝΤΕΚ,D,10/20/2023,5.750,5.650,5.650,5.740,24891
ΙΝΤΕΚ,D,10/23/2023,5.770,5.550,5.720,5.700,41205
ΙΝΤΕΚ,D,10/24/2023,5.750,5.610,5.650,5.750,14726
ΙΝΤΕΚ,D,10/25/2023,5.700,5.610,5.650,5.630,15195
ΙΝΤΕΚ,D,10/26/2023,5.640,5.570,5.570,5.600,10844
ΙΝΤΕΚ,D,10/27/2023,5.730,5.530,5.530,5.600,23643
ΙΝΤΕΚ,D,10/30/2023,5.870,5.600,5.870,5.600,81424
ΙΝΤΕΚ,D,10/31/2023,5.970,5.780,5.820,5.810,82933
ΙΝΤΕΚ,D,11/1/2023,5.910,5.800,5.900,5.870,58667
ΙΝΤΕΚ,D,11/2/2023,5.920,5.810,5.830,5.910,34263
ΙΝΤΕΚ,D,11/3/2023,6.100,5.810,6.060,5.830,173041
ΙΝΤΕΚ,D,11/6/2023,6.090,5.980,6.040,6.060,43877
ΙΝΤΕΚ,D,11/7/2023,6.190,5.990,6.150,6.040,187070
ΙΝΤΕΚ,D,11/8/2023,6.300,6.120,6.290,6.230,67568
ΙΝΤΕΚ,D,11/9/2023,6.370,6.150,6.180,6.300,39260
ΙΝΤΕΚ,D,11/10/2023,6.390,6.180,6.210,6.240,16836
ΙΝΤΕΚ,D,11/13/2023,6.230,6.090,6.160,6.220,23093
ΙΝΤΕΚ,D,11/14/2023,6.170,6.060,6.150,6.170,28609
ΙΝΤΕΚ,D,11/15/2023,6.200,6.100,6.120,6.150,6538
ΙΝΤΕΚ,D,11/16/2023,6.170,6.120,6.160,6.130,10076
ΙΝΤΕΚ,D,11/17/2023,6.210,6.100,6.210,6.170,22624
ΙΝΤΕΚ,D,11/20/2023,6.230,6.080,6.080,6.150,31832
ΙΝΤΕΚ,D,11/21/2023,6.190,6.050,6.050,6.110,15369
ΙΝΤΕΚ,D,11/22/2023,6.120,5.990,5.990,6.040,75202
ΙΝΤΕΚ,D,11/23/2023,6.110,6.020,6.020,6.030,25121
ΙΝΤΕΚ,D,11/24/2023,6.100,6.030,6.050,6.060,9123
ΙΝΤΕΚ,D,11/27/2023,6.180,6.050,6.140,6.050,9275
ΙΝΤΕΚ,D,11/28/2023,6.230,6.140,6.150,6.140,22386
ΙΝΤΕΚ,D,11/29/2023,6.210,6.130,6.200,6.130,13678
ΙΝΤΕΚ,D,11/30/2023,6.260,6.100,6.190,6.240,36007
ΙΝΤΕΚ,D,12/1/2023,6.200,6.110,6.140,6.190,13029
ΙΝΤΕΚ,D,12/4/2023,6.160,6.110,6.120,6.140,8355
ΙΝΤΕΚ,D,12/5/2023,6.140,6.070,6.110,6.070,7361
ΙΝΤΕΚ,D,12/6/2023,6.150,6.080,6.110,6.120,20821
ΙΝΤΕΚ,D,12/7/2023,6.170,6.050,6.100,6.110,21612
ΙΝΤΕΚ,D,12/8/2023,6.170,6.100,6.100,6.130,13921
ΙΝΤΕΚ,D,12/11/2023,6.140,5.950,6.030,6.130,52243
ΙΝΤΕΚ,D,12/12/2023,6.070,6.010,6.050,6.040,16547
ΙΝΤΕΚ,D,12/13/2023,6.160,6.030,6.110,6.050,43331
ΙΝΤΕΚ,D,12/14/2023,6.230,6.100,6.120,6.150,25665
ΙΝΤΕΚ,D,12/15/2023,6.160,6.100,6.120,6.130,10186
ΙΝΤΕΚ,D,12/18/2023,6.250,6.120,6.170,6.150,40170
ΙΝΤΕΚ,D,12/19/2023,6.270,6.160,6.240,6.160,22179
ΙΝΤΕΚ,D,12/20/2023,6.290,6.240,6.290,6.250,31489
ΙΝΤΕΚ,D,12/21/2023,6.370,6.280,6.330,6.340,48046
ΙΝΤΕΚ,D,12/22/2023,6.500,6.310,6.430,6.360,70785
ΙΝΤΕΚ,D,12/27/2023,6.500,6.420,6.420,6.430,11148
ΙΝΤΕΚ,D,12/28/2023,6.420,6.320,6.350,6.410,8962
ΙΝΤΕΚ,D,12/29/2023,6.390,6.280,6.320,6.360,15594
ΙΝΤΕΚ,D,1/2/2024,6.360,6.250,6.270,6.360,33836
ΙΝΤΕΚ,D,1/3/2024,6.400,6.200,6.260,6.270,31011
ΙΝΤΕΚ,D,1/4/2024,6.300,6.220,6.290,6.290,31185
ΙΝΤΕΚ,D,1/5/2024,6.310,6.200,6.210,6.250,38524
ΙΝΤΕΚ,D,1/8/2024,6.360,6.250,6.320,6.250,39816
ΙΝΤΕΚ,D,1/9/2024,6.450,6.360,6.380,6.370,40270
ΙΝΤΕΚ,D,1/10/2024,6.400,6.260,6.270,6.370,21172
ΙΝΤΕΚ,D,1/11/2024,6.350,6.210,6.240,6.260,31998
ΙΝΤΕΚ,D,1/12/2024,6.310,6.240,6.250,6.250,15012
ΙΝΤΕΚ,D,1/15/2024,6.290,6.210,6.250,6.240,7952
ΙΝΤΕΚ,D,1/16/2024,6.270,6.200,6.200,6.250,12538
ΙΝΤΕΚ,D,1/17/2024,6.370,6.180,6.300,6.210,46375
ΙΝΤΕΚ,D,1/18/2024,6.350,6.180,6.220,6.290,19061
ΙΝΤΕΚ,D,1/19/2024,6.300,6.200,6.220,6.290,11399
ΙΝΤΕΚ,D,1/22/2024,6.450,6.240,6.420,6.330,95041
ΙΝΤΕΚ,D,1/23/2024,6.500,6.400,6.420,6.500,21610
ΙΝΤΕΚ,D,1/24/2024,6.450,6.370,6.430,6.430,24642
ΙΝΤΕΚ,D,1/25/2024,6.460,6.390,6.420,6.420,58291
ΙΝΤΕΚ,D,1/26/2024,6.480,6.420,6.470,6.430,10781
ΙΝΤΕΚ,D,1/29/2024,6.480,6.440,6.450,6.440,26902
ΙΝΤΕΚ,D,1/30/2024,6.660,6.450,6.590,6.450,155793
ΙΝΤΕΚ,D,1/31/2024,6.570,6.470,6.520,6.550,36453
ΙΝΤΕΚ,D,2/1/2024,6.560,6.460,6.460,6.500,46120
ΙΝΤΕΚ,D,2/2/2024,6.520,6.440,6.500,6.480,49507
ΙΝΤΕΚ,D,2/5/2024,6.550,6.430,6.540,6.490,240920
ΙΝΤΕΚ,D,2/6/2024,6.530,6.450,6.530,6.530,469939
ΙΝΤΕΚ,D,2/7/2024,6.530,6.460,6.480,6.520,39501
ΙΝΤΕΚ,D,2/8/2024,6.490,6.400,6.400,6.490,115423
ΙΝΤΕΚ,D,2/9/2024,6.460,6.380,6.380,6.460,25491
ΙΝΤΕΚ,D,2/12/2024,6.470,6.350,6.450,6.380,45242
ΙΝΤΕΚ,D,2/13/2024,6.510,6.360,6.380,6.480,107450
ΙΝΤΕΚ,D,2/14/2024,6.490,6.310,6.490,6.310,75852
ΙΝΤΕΚ,D,2/15/2024,6.490,6.440,6.460,6.490,22409
ΙΝΤΕΚ,D,2/16/2024,6.510,6.440,6.510,6.490,21353
ΙΝΤΕΚ,D,2/19/2024,6.780,6.490,6.690,6.510,151833
ΙΝΤΕΚ,D,2/20/2024,6.690,6.590,6.600,6.690,26169
ΙΝΤΕΚ,D,2/21/2024,6.690,6.220,6.350,6.690,63651
ΙΝΤΕΚ,D,2/22/2024,6.450,6.250,6.420,6.350,55571
ΙΝΤΕΚ,D,2/23/2024,6.480,6.360,6.480,6.430,13801
ΙΝΤΕΚ,D,2/26/2024,6.530,6.420,6.490,6.490,27327
ΙΝΤΕΚ,D,2/27/2024,6.510,6.450,6.450,6.480,31342
ΙΝΤΕΚ,D,2/28/2024,6.540,6.430,6.470,6.540,36976
ΙΝΤΕΚ,D,2/29/2024,6.510,6.450,6.480,6.510,35835
ΙΝΤΕΚ,D,3/1/2024,6.490,6.370,6.430,6.480,23395
ΙΝΤΕΚ,D,3/4/2024,6.500,6.410,6.480,6.480,40551
ΙΝΤΕΚ,D,3/5/2024,6.600,6.490,6.520,6.490,52507
ΙΝΤΕΚ,D,3/6/2024,6.580,6.480,6.480,6.520,44315
ΙΝΤΕΚ,D,3/7/2024,6.530,6.470,6.500,6.510,26963
ΙΝΤΕΚ,D,3/8/2024,6.500,6.430,6.430,6.500,30417
ΙΝΤΕΚ,D,3/11/2024,6.470,6.140,6.180,6.410,50970
ΙΝΤΕΚ,D,3/12/2024,6.220,6.070,6.140,6.220,34198
ΙΝΤΕΚ,D,3/13/2024,6.320,6.160,6.200,6.170,47975
ΙΝΤΕΚ,D,3/14/2024,6.220,6.070,6.140,6.220,35095
ΙΝΤΕΚ,D,3/15/2024,6.370,6.060,6.060,6.160,415620
ΙΝΤΕΚ,D,3/19/2024,6.110,6.010,6.040,6.060,28096
ΙΝΤΕΚ,D,3/20/2024,6.090,6.000,6.000,6.040,34392
ΙΝΤΕΚ,D,3/21/2024,6.260,5.950,6.240,6.020,93165
ΙΝΤΕΚ,D,3/22/2024,6.370,6.210,6.300,6.240,63770
ΙΝΤΕΚ,D,3/26/2024,6.340,6.120,6.330,6.300,57548
ΙΝΤΕΚ,D,3/27/2024,6.370,6.260,6.340,6.270,31352
ΙΝΤΕΚ,D,3/28/2024,6.350,6.190,6.280,6.350,19844
ΙΝΤΕΚ,D,4/2/2024,6.310,6.060,6.100,6.270,43080
ΙΝΤΕΚ,D,4/3/2024,6.170,5.980,6.000,6.140,54433
ΙΝΤΕΚ,D,4/4/2024,6.100,5.990,6.070,6.020,15995
ΙΝΤΕΚ,D,4/5/2024,6.100,5.950,6.100,6.050,64773
ΙΝΤΕΚ,D,4/8/2024,6.350,6.110,6.330,6.110,121248
ΙΝΤΕΚ,D,4/9/2024,6.300,6.170,6.220,6.300,21026
ΙΝΤΕΚ,D,4/10/2024,6.280,6.150,6.270,6.250,18181
ΙΝΤΕΚ,D,4/11/2024,6.290,6.100,6.280,6.260,34954
ΙΝΤΕΚ,D,4/12/2024,6.280,6.080,6.230,6.280,108215
ΙΝΤΕΚ,D,4/15/2024,6.260,5.800,6.260,5.800,73990
ΙΝΤΕΚ,D,4/16/2024,6.260,5.940,6.070,6.260,40324
ΙΝΤΕΚ,D,4/17/2024,6.110,6.040,6.080,6.070,19023
ΙΝΤΕΚ,D,4/18/2024,6.120,6.000,6.100,6.110,39824
ΙΝΤΕΚ,D,4/19/2024,6.200,5.990,6.190,6.040,58674
ΙΝΤΕΚ,D,4/22/2024,6.270,6.170,6.270,6.180,25794
ΙΝΤΕΚ,D,4/23/2024,6.600,6.330,6.400,6.460,213114
ΙΝΤΕΚ,D,4/24/2024,6.450,6.120,6.230,6.400,111909
ΙΝΤΕΚ,D,4/25/2024,6.280,6.170,6.200,6.200,27397
ΙΝΤΕΚ,D,4/26/2024,6.360,6.270,6.290,6.280,84505
ΙΝΤΕΚ,D,4/29/2024,6.420,6.310,6.310,6.360,72015
ΙΝΤΕΚ,D,4/30/2024,6.350,6.230,6.260,6.330,13429
ΙΝΤΕΚ,D,5/2/2024,6.300,6.230,6.280,6.260,5524
ΙΝΤΕΚ,D,5/8/2024,6.320,6.190,6.200,6.290,32643
ΙΝΤΕΚ,D,5/9/2024,6.300,6.180,6.190,6.220,23279
ΙΝΤΕΚ,D,5/10/2024,6.220,6.160,6.190,6.220,37954
ΙΝΤΕΚ,D,5/13/2024,6.210,6.150,6.150,6.210,13471
ΙΝΤΕΚ,D,5/14/2024,6.180,6.100,6.140,6.160,19396
ΙΝΤΕΚ,D,5/15/2024,6.140,6.060,6.080,6.140,59440
ΙΝΤΕΚ,D,5/16/2024,6.150,6.060,6.070,6.150,31568
ΙΝΤΕΚ,D,5/17/2024,6.140,6.050,6.050,6.070,47497
ΙΝΤΕΚ,D,5/20/2024,6.140,6.080,6.110,6.100,35016
ΙΝΤΕΚ,D,5/21/2024,6.200,6.100,6.160,6.110,38154
ΙΝΤΕΚ,D,5/22/2024,6.300,6.170,6.240,6.180,69974
ΙΝΤΕΚ,D,5/23/2024,6.290,6.150,6.170,6.260,26227
ΙΝΤΕΚ,D,5/24/2024,6.160,6.050,6.080,6.160,19635
ΙΝΤΕΚ,D,5/27/2024,6.140,6.050,6.110,6.110,33657
ΙΝΤΕΚ,D,5/28/2024,6.140,5.980,5.980,6.110,22213
ΙΝΤΕΚ,D,5/29/2024,6.060,5.890,5.920,6.040,16615
ΙΝΤΕΚ,D,5/30/2024,5.990,5.870,5.930,5.920,10237
ΙΝΤΕΚ,D,5/31/2024,6.000,5.850,5.860,5.930,8863
ΙΝΤΕΚ,D,6/3/2024,6.050,5.940,6.000,5.940,10842
ΙΝΤΕΚ,D,6/4/2024,6.030,5.900,5.900,6.010,10162
ΙΝΤΕΚ,D,6/5/2024,6.020,5.900,6.020,5.950,6183
ΙΝΤΕΚ,D,6/6/2024,6.080,5.950,6.040,6.000,14547
ΙΝΤΕΚ,D,6/7/2024,6.030,5.960,5.990,6.030,9790
ΙΝΤΕΚ,D,6/10/2024,6.010,5.930,6.000,5.990,8601
ΙΝΤΕΚ,D,6/11/2024,6.030,5.870,5.880,6.030,13642
ΙΝΤΕΚ,D,6/12/2024,5.980,5.890,5.980,5.910,22369
ΙΝΤΕΚ,D,6/13/2024,5.950,5.860,5.860,5.880,13772
ΙΝΤΕΚ,D,6/14/2024,5.870,5.500,5.580,5.840,29362
ΙΝΤΕΚ,D,6/17/2024,5.710,5.560,5.710,5.580,13494
ΙΝΤΕΚ,D,6/18/2024,5.750,5.680,5.740,5.680,6140
ΙΝΤΕΚ,D,6/19/2024,5.740,5.630,5.700,5.700,5316
ΙΝΤΕΚ,D,6/20/2024,5.750,5.620,5.740,5.750,6917
ΙΝΤΕΚ,D,6/21/2024,5.780,5.600,5.780,5.680,47903
ΙΝΤΕΚ,D,6/25/2024,5.800,5.600,5.690,5.780,15524
ΙΝΤΕΚ,D,6/26/2024,5.670,5.580,5.610,5.670,13104
ΙΝΤΕΚ,D,6/27/2024,5.650,5.540,5.560,5.650,22226
ΙΝΤΕΚ,D,6/28/2024,5.620,5.590,5.600,5.590,6701
ΙΝΤΕΚ,D,7/1/2024,5.630,5.540,5.580,5.630,13080
ΙΝΤΕΚ,D,7/2/2024,5.580,5.470,5.520,5.530,8781
ΙΝΤΕΚ,D,7/3/2024,5.600,5.520,5.550,5.530,24315
ΙΝΤΕΚ,D,7/4/2024,5.690,5.530,5.670,5.560,18049
ΙΝΤΕΚ,D,7/5/2024,5.840,5.670,5.810,5.670,12318
ΙΝΤΕΚ,D,7/8/2024,5.950,5.800,5.950,5.840,16976
ΙΝΤΕΚ,D,7/9/2024,5.960,5.910,5.940,5.920,13335
ΙΝΤΕΚ,D,7/10/2024,5.960,5.900,5.950,5.900,11913
ΙΝΤΕΚ,D,7/11/2024,6.030,5.970,6.030,5.970,35349
ΙΝΤΕΚ,D,7/12/2024,6.020,5.970,6.020,6.000,26142
ΙΝΤΕΚ,D,7/15/2024,6.030,5.970,5.980,6.030,7765
ΙΝΤΕΚ,D,7/16/2024,5.990,5.950,5.980,5.980,7667
ΙΝΤΕΚ,D,7/17/2024,6.000,5.950,5.990,6.000,10423
ΙΝΤΕΚ,D,7/18/2024,5.990,5.900,5.930,5.980,14285
ΙΝΤΕΚ,D,7/19/2024,6.000,5.950,5.970,5.960,11267
ΙΝΤΕΚ,D,7/22/2024,6.080,5.960,6.070,6.050,32167
ΙΝΤΕΚ,D,7/23/2024,6.120,6.030,6.100,6.100,27191
ΙΝΤΕΚ,D,7/24/2024,5.880,5.840,5.870,5.860,7472
ΙΝΤΕΚ,D,7/25/2024,5.980,5.870,5.910,5.980,20832
ΙΝΤΕΚ,D,7/26/2024,5.930,5.880,5.900,5.910,21034
ΙΝΤΕΚ,D,7/29/2024,5.930,5.890,5.920,5.900,4368
ΙΝΤΕΚ,D,7/30/2024,5.900,5.800,5.880,5.900,6921
ΙΝΤΕΚ,D,7/31/2024,5.910,5.870,5.890,5.880,10897
ΙΝΤΕΚ,D,8/1/2024,5.930,5.850,5.870,5.910,6746
ΙΝΤΕΚ,D,8/2/2024,5.850,5.660,5.720,5.780,20991
ΙΝΤΕΚ,D,8/5/2024,5.490,5.160,5.290,5.320,46056
ΙΝΤΕΚ,D,8/6/2024,5.400,5.290,5.400,5.390,11181
ΙΝΤΕΚ,D,8/7/2024,5.800,5.400,5.670,5.400,24589
ΙΝΤΕΚ,D,8/8/2024,5.950,5.690,5.730,5.760,42401
ΙΝΤΕΚ,D,8/9/2024,5.940,5.830,5.830,5.850,16084
ΙΝΤΕΚ,D,8/12/2024,5.850,5.690,5.760,5.800,10848
ΙΝΤΕΚ,D,8/13/2024,5.820,5.760,5.820,5.760,7253
ΙΝΤΕΚ,D,8/14/2024,5.890,5.800,5.890,5.880,8684
ΙΝΤΕΚ,D,8/16/2024,5.900,5.850,5.880,5.850,14012
ΙΝΤΕΚ,D,8/19/2024,5.880,5.820,5.870,5.870,6241
ΙΝΤΕΚ,D,8/20/2024,5.890,5.560,5.830,5.560,7538
ΙΝΤΕΚ,D,8/21/2024,5.900,5.800,5.870,5.800,13313
ΙΝΤΕΚ,D,8/22/2024,5.870,5.840,5.850,5.870,3203
ΙΝΤΕΚ,D,8/23/2024,5.850,5.720,5.800,5.840,15404
ΙΝΤΕΚ,D,8/26/2024,5.850,5.780,5.820,5.810,7188
ΙΝΤΕΚ,D,8/27/2024,5.810,5.760,5.790,5.760,6466
ΙΝΤΕΚ,D,8/28/2024,5.850,5.740,5.750,5.810,19712
ΙΝΤΕΚ,D,8/29/2024,5.800,5.670,5.750,5.670,16614
ΙΝΤΕΚ,D,8/30/2024,5.810,5.750,5.790,5.800,11587
ΙΝΤΕΚ,D,9/2/2024,5.830,5.750,5.800,5.790,36355
ΙΝΤΕΚ,D,9/3/2024,5.890,5.800,5.830,5.800,14775
ΙΝΤΕΚ,D,9/4/2024,5.840,5.730,5.820,5.800,16665
ΙΝΤΕΚ,D,9/5/2024,5.830,5.750,5.820,5.800,20211
ΙΝΤΕΚ,D,9/6/2024,5.840,5.680,5.760,5.790,27168
ΙΝΤΕΚ,D,9/9/2024,5.790,5.700,5.750,5.790,11236
ΙΝΤΕΚ,D,9/10/2024,5.840,5.750,5.840,5.750,12176
ΙΝΤΕΚ,D,9/11/2024,5.900,5.790,5.900,5.810,18600
ΙΝΤΕΚ,D,9/12/2024,5.960,5.880,5.920,5.880,20172
ΙΝΤΕΚ,D,9/13/2024,5.950,5.900,5.930,5.900,9554
ΙΝΤΕΚ,D,9/16/2024,5.970,5.850,5.900,5.940,18166
ΙΝΤΕΚ,D,9/17/2024,5.910,5.830,5.870,5.860,13661
ΙΝΤΕΚ,D,9/18/2024,5.930,5.840,5.930,5.870,10102
ΙΝΤΕΚ,D,9/19/2024,6.000,5.870,6.000,5.880,10282
ΙΝΤΕΚ,D,9/20/2024,6.100,5.980,6.100,6.000,50659
ΙΝΤΕΚ,D,9/23/2024,6.050,6.000,6.040,6.040,12201
ΙΝΤΕΚ,D,9/24/2024,6.050,5.980,6.040,6.040,50625
ΙΝΤΕΚ,D,9/25/2024,6.040,5.960,6.010,5.980,29465
ΙΝΤΕΚ,D,9/26/2024,6.060,5.990,5.990,6.020,16238
ΙΝΤΕΚ,D,9/27/2024,6.050,6.000,6.040,6.030,12954
ΙΝΤΕΚ,D,9/30/2024,6.020,5.920,5.940,6.000,18816
ΙΝΤΕΚ,D,10/1/2024,6.040,5.950,6.000,5.970,90890
ΙΝΤΕΚ,D,10/2/2024,5.990,5.910,5.950,5.960,33899
ΙΝΤΕΚ,D,10/3/2024,6.000,5.940,5.990,5.970,27228
ΙΝΤΕΚ,D,10/4/2024,6.030,5.970,5.980,5.980,67239
ΙΝΤΕΚ,D,10/7/2024,6.010,5.970,5.980,5.990,80990
ΙΝΤΕΚ,D,10/8/2024,5.990,5.940,5.990,5.990,34321
ΙΝΤΕΚ,D,10/9/2024,6.000,5.960,5.990,5.980,21317
ΙΝΤΕΚ,D,10/10/2024,6.000,5.950,5.970,5.990,20107
ΙΝΤΕΚ,D,10/11/2024,6.000,5.960,6.000,5.970,38124
ΙΝΤΕΚ,D,10/14/2024,6.100,6.000,6.030,6.000,29571
ΙΝΤΕΚ,D,10/15/2024,6.070,5.990,6.040,5.990,33724
ΙΝΤΕΚ,D,10/16/2024,6.080,6.030,6.050,6.050,33312
ΙΝΤΕΚ,D,10/17/2024,6.200,6.030,6.170,6.030,59329
ΙΝΤΕΚ,D,10/18/2024,6.200,6.120,6.130,6.150,33735
ΙΝΤΕΚ,D,10/21/2024,6.170,6.110,6.140,6.120,22269
ΙΝΤΕΚ,D,10/22/2024,6.170,5.990,6.000,6.140,27699
ΙΝΤΕΚ,D,10/23/2024,6.100,5.900,5.900,6.050,31811
ΙΝΤΕΚ,D,10/24/2024,6.050,5.830,5.900,5.960,35642
ΙΝΤΕΚ,D,10/25/2024,5.990,5.880,5.900,5.930,28003
ΙΝΤΕΚ,D,10/29/2024,6.040,5.950,6.000,5.950,23865
ΙΝΤΕΚ,D,10/30/2024,6.130,5.880,6.000,6.010,33365
ΙΝΤΕΚ,D,10/31/2024,6.100,5.980,6.080,6.040,24724
ΙΝΤΕΚ,D,11/1/2024,6.070,5.950,5.950,6.040,21806
ΙΝΤΕΚ,D,11/4/2024,6.030,5.960,5.980,5.960,23648
ΙΝΤΕΚ,D,11/5/2024,6.070,5.940,5.950,6.040,24668
ΙΝΤΕΚ,D,11/6/2024,6.000,5.930,5.950,5.990,15872
ΙΝΤΕΚ,D,11/7/2024,5.960,5.900,5.930,5.960,16096
ΙΝΤΕΚ,D,11/8/2024,5.940,5.820,5.850,5.930,19302
ΙΝΤΕΚ,D,11/11/2024,5.890,5.840,5.870,5.850,20019
ΙΝΤΕΚ,D,11/12/2024,5.970,5.840,5.930,5.860,14741
ΙΝΤΕΚ,D,11/13/2024,5.940,5.800,5.800,5.940,37563
ΙΝΤΕΚ,D,11/14/2024,5.870,5.750,5.820,5.860,27329
ΙΝΤΕΚ,D,11/15/2024,5.840,5.680,5.750,5.830,28208
ΙΝΤΕΚ,D,11/18/2024,5.760,5.560,5.580,5.680,24982
ΙΝΤΕΚ,D,11/19/2024,5.590,5.320,5.390,5.570,21017
ΙΝΤΕΚ,D,11/20/2024,5.480,5.370,5.450,5.450,29956
ΙΝΤΕΚ,D,11/21/2024,5.670,5.450,5.640,5.450,31441
ΙΝΤΕΚ,D,11/22/2024,5.710,5.580,5.670,5.610,20509