<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ΙΝΤΚΑ,D,11/22/2019,0.835,0.816,0.824,0.829,15555
ΙΝΤΚΑ,D,11/25/2019,0.835,0.813,0.822,0.824,19958
ΙΝΤΚΑ,D,11/26/2019,0.822,0.799,0.808,0.822,91118
ΙΝΤΚΑ,D,11/27/2019,0.814,0.802,0.807,0.814,18196
ΙΝΤΚΑ,D,11/28/2019,0.808,0.798,0.799,0.799,36067
ΙΝΤΚΑ,D,11/29/2019,0.808,0.784,0.795,0.808,111651
ΙΝΤΚΑ,D,12/2/2019,0.807,0.771,0.771,0.795,100854
ΙΝΤΚΑ,D,12/3/2019,0.762,0.743,0.758,0.762,127465
ΙΝΤΚΑ,D,12/4/2019,0.767,0.743,0.759,0.758,39879
ΙΝΤΚΑ,D,12/5/2019,0.761,0.748,0.748,0.749,22612
ΙΝΤΚΑ,D,12/6/2019,0.760,0.740,0.754,0.749,53708
ΙΝΤΚΑ,D,12/9/2019,0.742,0.720,0.731,0.735,76506
ΙΝΤΚΑ,D,12/10/2019,0.731,0.706,0.725,0.720,58293
ΙΝΤΚΑ,D,12/11/2019,0.748,0.707,0.736,0.725,53919
ΙΝΤΚΑ,D,12/12/2019,0.751,0.730,0.733,0.734,20985
ΙΝΤΚΑ,D,12/13/2019,0.757,0.725,0.739,0.731,97794
ΙΝΤΚΑ,D,12/16/2019,0.742,0.729,0.730,0.732,26198
ΙΝΤΚΑ,D,12/17/2019,0.743,0.716,0.736,0.726,57435
ΙΝΤΚΑ,D,12/18/2019,0.781,0.743,0.771,0.745,114099
ΙΝΤΚΑ,D,12/19/2019,0.781,0.753,0.753,0.762,75876
ΙΝΤΚΑ,D,12/20/2019,0.769,0.743,0.749,0.754,81286
ΙΝΤΚΑ,D,12/23/2019,0.766,0.743,0.754,0.753,91874
ΙΝΤΚΑ,D,12/27/2019,0.767,0.754,0.767,0.762,65838
ΙΝΤΚΑ,D,12/30/2019,0.778,0.751,0.759,0.751,34584
ΙΝΤΚΑ,D,12/31/2019,0.768,0.752,0.768,0.752,6313
ΙΝΤΚΑ,D,1/2/2020,0.813,0.762,0.808,0.762,162302
ΙΝΤΚΑ,D,1/3/2020,0.815,0.781,0.791,0.808,97835
ΙΝΤΚΑ,D,1/7/2020,0.804,0.790,0.790,0.790,81140
ΙΝΤΚΑ,D,1/8/2020,0.781,0.753,0.768,0.771,153825
ΙΝΤΚΑ,D,1/9/2020,0.788,0.771,0.774,0.771,125394
ΙΝΤΚΑ,D,1/10/2020,0.782,0.764,0.764,0.781,60610
ΙΝΤΚΑ,D,1/13/2020,0.776,0.758,0.765,0.763,88828
ΙΝΤΚΑ,D,1/14/2020,0.822,0.763,0.821,0.763,227071
ΙΝΤΚΑ,D,1/15/2020,0.850,0.823,0.836,0.827,316426
ΙΝΤΚΑ,D,1/16/2020,0.846,0.817,0.823,0.836,65613
ΙΝΤΚΑ,D,1/17/2020,0.830,0.811,0.813,0.817,69889
ΙΝΤΚΑ,D,1/20/2020,0.850,0.805,0.838,0.818,184179
ΙΝΤΚΑ,D,1/21/2020,0.836,0.820,0.835,0.820,55224
ΙΝΤΚΑ,D,1/22/2020,0.849,0.827,0.841,0.835,82336
ΙΝΤΚΑ,D,1/23/2020,0.849,0.820,0.820,0.849,28060
ΙΝΤΚΑ,D,1/24/2020,0.850,0.822,0.837,0.822,98899
ΙΝΤΚΑ,D,1/27/2020,0.836,0.816,0.831,0.836,62378
ΙΝΤΚΑ,D,1/28/2020,0.835,0.812,0.819,0.831,46322
ΙΝΤΚΑ,D,1/29/2020,0.835,0.811,0.834,0.819,61467
ΙΝΤΚΑ,D,1/30/2020,0.822,0.799,0.805,0.812,60480
ΙΝΤΚΑ,D,1/31/2020,0.816,0.777,0.777,0.808,54067
ΙΝΤΚΑ,D,2/3/2020,0.784,0.762,0.769,0.781,48947
ΙΝΤΚΑ,D,2/4/2020,0.790,0.766,0.785,0.766,23606
ΙΝΤΚΑ,D,2/5/2020,0.799,0.781,0.781,0.785,37061
ΙΝΤΚΑ,D,2/6/2020,0.795,0.776,0.789,0.781,33228
ΙΝΤΚΑ,D,2/7/2020,0.784,0.763,0.763,0.775,35088
ΙΝΤΚΑ,D,2/10/2020,0.773,0.753,0.754,0.773,42720
ΙΝΤΚΑ,D,2/11/2020,0.778,0.757,0.774,0.771,43212
ΙΝΤΚΑ,D,2/12/2020,0.795,0.769,0.784,0.786,99302
ΙΝΤΚΑ,D,2/13/2020,0.790,0.764,0.771,0.789,49545
ΙΝΤΚΑ,D,2/14/2020,0.773,0.761,0.770,0.773,31997
ΙΝΤΚΑ,D,2/17/2020,0.784,0.761,0.766,0.763,44961
ΙΝΤΚΑ,D,2/18/2020,0.769,0.754,0.762,0.754,11913
ΙΝΤΚΑ,D,2/19/2020,0.768,0.752,0.755,0.758,61494
ΙΝΤΚΑ,D,2/20/2020,0.764,0.743,0.751,0.757,40906
ΙΝΤΚΑ,D,2/21/2020,0.753,0.734,0.742,0.753,42653
ΙΝΤΚΑ,D,2/24/2020,0.725,0.604,0.604,0.725,378430
ΙΝΤΚΑ,D,2/25/2020,0.620,0.570,0.615,0.595,328496
ΙΝΤΚΑ,D,2/26/2020,0.619,0.567,0.604,0.588,220831
ΙΝΤΚΑ,D,2/27/2020,0.611,0.541,0.541,0.604,198769
ΙΝΤΚΑ,D,2/28/2020,0.533,0.483,0.500,0.513,328693
ΙΝΤΚΑ,D,3/3/2020,0.548,0.530,0.530,0.530,132790
ΙΝΤΚΑ,D,3/4/2020,0.548,0.530,0.540,0.530,147759
ΙΝΤΚΑ,D,3/5/2020,0.550,0.425,0.480,0.540,222458
ΙΝΤΚΑ,D,3/6/2020,0.480,0.429,0.441,0.480,362501
ΙΝΤΚΑ,D,3/9/2020,0.406,0.344,0.344,0.375,447695
ΙΝΤΚΑ,D,3/10/2020,0.381,0.336,0.336,0.365,284136
ΙΝΤΚΑ,D,3/11/2020,0.358,0.336,0.337,0.346,149872
ΙΝΤΚΑ,D,3/12/2020,0.337,0.288,0.291,0.337,210201
ΙΝΤΚΑ,D,3/13/2020,0.322,0.291,0.297,0.298,226407
ΙΝΤΚΑ,D,3/16/2020,0.297,0.260,0.293,0.297,256048
ΙΝΤΚΑ,D,3/17/2020,0.328,0.274,0.317,0.307,238847
ΙΝΤΚΑ,D,3/18/2020,0.333,0.303,0.320,0.325,349282
ΙΝΤΚΑ,D,3/19/2020,0.355,0.321,0.338,0.333,157062
ΙΝΤΚΑ,D,3/20/2020,0.372,0.344,0.346,0.362,223480
ΙΝΤΚΑ,D,3/23/2020,0.353,0.332,0.346,0.346,98456
ΙΝΤΚΑ,D,3/24/2020,0.368,0.350,0.368,0.353,193576
ΙΝΤΚΑ,D,3/26/2020,0.376,0.350,0.375,0.368,144383
ΙΝΤΚΑ,D,3/27/2020,0.375,0.357,0.369,0.375,154446
ΙΝΤΚΑ,D,3/30/2020,0.368,0.358,0.365,0.362,45382
ΙΝΤΚΑ,D,3/31/2020,0.389,0.368,0.368,0.372,142788
ΙΝΤΚΑ,D,4/1/2020,0.365,0.350,0.354,0.365,82954
ΙΝΤΚΑ,D,4/2/2020,0.362,0.346,0.355,0.361,30002
ΙΝΤΚΑ,D,4/3/2020,0.367,0.354,0.363,0.355,39831
ΙΝΤΚΑ,D,4/6/2020,0.388,0.365,0.387,0.372,72436
ΙΝΤΚΑ,D,4/7/2020,0.414,0.387,0.413,0.387,103482
ΙΝΤΚΑ,D,4/8/2020,0.435,0.401,0.427,0.409,112601
ΙΝΤΚΑ,D,4/9/2020,0.435,0.411,0.418,0.427,161431
ΙΝΤΚΑ,D,4/14/2020,0.428,0.400,0.422,0.428,220028
ΙΝΤΚΑ,D,4/15/2020,0.422,0.399,0.402,0.421,140564
ΙΝΤΚΑ,D,4/16/2020,0.417,0.400,0.410,0.400,79710
ΙΝΤΚΑ,D,4/21/2020,0.421,0.400,0.417,0.414,263130
ΙΝΤΚΑ,D,4/22/2020,0.490,0.424,0.482,0.426,269277
ΙΝΤΚΑ,D,4/23/2020,0.497,0.466,0.476,0.483,88414
ΙΝΤΚΑ,D,4/24/2020,0.506,0.458,0.488,0.465,147150
ΙΝΤΚΑ,D,4/27/2020,0.511,0.496,0.501,0.501,98675
ΙΝΤΚΑ,D,4/28/2020,0.508,0.479,0.489,0.493,125126
ΙΝΤΚΑ,D,4/29/2020,0.489,0.474,0.480,0.484,42632
ΙΝΤΚΑ,D,4/30/2020,0.483,0.462,0.462,0.483,98015
ΙΝΤΚΑ,D,5/4/2020,0.446,0.428,0.431,0.434,136785
ΙΝΤΚΑ,D,5/5/2020,0.440,0.426,0.432,0.426,31305
ΙΝΤΚΑ,D,5/6/2020,0.432,0.418,0.418,0.432,44004
ΙΝΤΚΑ,D,5/7/2020,0.425,0.412,0.422,0.414,19319
ΙΝΤΚΑ,D,5/8/2020,0.447,0.425,0.437,0.425,51628
ΙΝΤΚΑ,D,5/11/2020,0.458,0.432,0.437,0.443,77968
ΙΝΤΚΑ,D,5/12/2020,0.446,0.428,0.446,0.431,33382
ΙΝΤΚΑ,D,5/13/2020,0.448,0.432,0.433,0.437,27528
ΙΝΤΚΑ,D,5/14/2020,0.440,0.419,0.427,0.440,67025
ΙΝΤΚΑ,D,5/15/2020,0.436,0.416,0.423,0.436,87265
ΙΝΤΚΑ,D,5/18/2020,0.433,0.419,0.428,0.430,69520
ΙΝΤΚΑ,D,5/19/2020,0.437,0.420,0.428,0.428,62840
ΙΝΤΚΑ,D,5/20/2020,0.445,0.422,0.437,0.428,38771
ΙΝΤΚΑ,D,5/21/2020,0.443,0.429,0.432,0.442,16859
ΙΝΤΚΑ,D,5/22/2020,0.444,0.428,0.438,0.434,57742
ΙΝΤΚΑ,D,5/25/2020,0.453,0.432,0.436,0.437,60538
ΙΝΤΚΑ,D,5/26/2020,0.451,0.439,0.448,0.446,31020
ΙΝΤΚΑ,D,5/27/2020,0.474,0.446,0.460,0.446,195555
ΙΝΤΚΑ,D,5/28/2020,0.474,0.459,0.465,0.469,100270
ΙΝΤΚΑ,D,5/29/2020,0.464,0.437,0.439,0.464,50234
ΙΝΤΚΑ,D,6/1/2020,0.453,0.437,0.441,0.439,35148
ΙΝΤΚΑ,D,6/2/2020,0.458,0.441,0.446,0.441,98476
ΙΝΤΚΑ,D,6/3/2020,0.486,0.451,0.482,0.455,145037
ΙΝΤΚΑ,D,6/4/2020,0.496,0.474,0.480,0.480,93501
ΙΝΤΚΑ,D,6/5/2020,0.493,0.481,0.488,0.488,89442
ΙΝΤΚΑ,D,6/9/2020,0.488,0.469,0.478,0.488,91639
ΙΝΤΚΑ,D,6/10/2020,0.483,0.451,0.451,0.481,83035
ΙΝΤΚΑ,D,6/11/2020,0.448,0.432,0.447,0.442,39830
ΙΝΤΚΑ,D,6/12/2020,0.452,0.439,0.443,0.445,35040
ΙΝΤΚΑ,D,6/15/2020,0.446,0.428,0.446,0.429,21735
ΙΝΤΚΑ,D,6/16/2020,0.462,0.446,0.461,0.446,56904
ΙΝΤΚΑ,D,6/17/2020,0.473,0.453,0.458,0.465,60204
ΙΝΤΚΑ,D,6/18/2020,0.455,0.446,0.450,0.455,45551
ΙΝΤΚΑ,D,6/19/2020,0.464,0.439,0.457,0.441,43659
ΙΝΤΚΑ,D,6/22/2020,0.493,0.453,0.492,0.459,155594
ΙΝΤΚΑ,D,6/23/2020,0.499,0.481,0.488,0.493,134299
ΙΝΤΚΑ,D,6/24/2020,0.483,0.474,0.476,0.477,37475
ΙΝΤΚΑ,D,6/25/2020,0.488,0.467,0.474,0.483,70110
ΙΝΤΚΑ,D,6/26/2020,0.483,0.461,0.468,0.473,37661
ΙΝΤΚΑ,D,6/29/2020,0.470,0.455,0.470,0.456,26065
ΙΝΤΚΑ,D,6/30/2020,0.479,0.465,0.470,0.477,18839
ΙΝΤΚΑ,D,7/1/2020,0.481,0.462,0.474,0.470,39345
ΙΝΤΚΑ,D,7/2/2020,0.506,0.474,0.499,0.482,157085
ΙΝΤΚΑ,D,7/3/2020,0.508,0.489,0.489,0.499,43015
ΙΝΤΚΑ,D,7/6/2020,0.502,0.483,0.483,0.489,43399
ΙΝΤΚΑ,D,7/7/2020,0.476,0.460,0.462,0.470,72939
ΙΝΤΚΑ,D,7/8/2020,0.482,0.455,0.472,0.465,32755
ΙΝΤΚΑ,D,7/9/2020,0.465,0.450,0.463,0.455,95326
ΙΝΤΚΑ,D,7/10/2020,0.465,0.455,0.471,0.455,55947
ΙΝΤΚΑ,D,7/13/2020,0.466,0.454,0.460,0.466,29196
ΙΝΤΚΑ,D,7/14/2020,0.459,0.446,0.446,0.448,32641
ΙΝΤΚΑ,D,7/15/2020,0.454,0.442,0.442,0.450,79924
ΙΝΤΚΑ,D,7/16/2020,0.451,0.437,0.450,0.437,17852
ΙΝΤΚΑ,D,7/17/2020,0.462,0.444,0.445,0.451,41058
ΙΝΤΚΑ,D,7/20/2020,0.462,0.445,0.462,0.445,72098
ΙΝΤΚΑ,D,7/21/2020,0.478,0.409,0.446,0.462,240085
ΙΝΤΚΑ,D,7/22/2020,0.504,0.446,0.504,0.446,448015
ΙΝΤΚΑ,D,7/23/2020,0.506,0.483,0.502,0.499,188255
ΙΝΤΚΑ,D,7/24/2020,0.575,0.491,0.548,0.496,374943
ΙΝΤΚΑ,D,7/27/2020,0.585,0.549,0.576,0.556,303840
ΙΝΤΚΑ,D,7/28/2020,0.597,0.566,0.586,0.572,198404
ΙΝΤΚΑ,D,7/29/2020,0.613,0.578,0.609,0.589,281538
ΙΝΤΚΑ,D,7/30/2020,0.618,0.578,0.578,0.597,180404
ΙΝΤΚΑ,D,7/31/2020,0.604,0.565,0.582,0.581,247118
ΙΝΤΚΑ,D,8/3/2020,0.603,0.567,0.573,0.591,127800
ΙΝΤΚΑ,D,8/4/2020,0.585,0.562,0.585,0.585,60929
ΙΝΤΚΑ,D,8/5/2020,0.624,0.589,0.623,0.593,399884
ΙΝΤΚΑ,D,8/6/2020,0.651,0.617,0.651,0.620,311292
ΙΝΤΚΑ,D,8/7/2020,0.665,0.613,0.613,0.651,310500
ΙΝΤΚΑ,D,8/10/2020,0.594,0.560,0.565,0.591,332747
ΙΝΤΚΑ,D,8/11/2020,0.587,0.567,0.585,0.572,162042
ΙΝΤΚΑ,D,8/12/2020,0.597,0.572,0.584,0.597,134532
ΙΝΤΚΑ,D,8/13/2020,0.588,0.573,0.580,0.588,49914
ΙΝΤΚΑ,D,8/14/2020,0.587,0.572,0.582,0.576,43590
ΙΝΤΚΑ,D,8/17/2020,0.609,0.572,0.609,0.589,258705
ΙΝΤΚΑ,D,8/18/2020,0.641,0.609,0.641,0.611,220353
ΙΝΤΚΑ,D,8/19/2020,0.651,0.627,0.632,0.650,161864
ΙΝΤΚΑ,D,8/20/2020,0.621,0.587,0.587,0.613,264514
ΙΝΤΚΑ,D,8/21/2020,0.601,0.579,0.585,0.598,60452
ΙΝΤΚΑ,D,8/24/2020,0.592,0.577,0.577,0.592,120387
ΙΝΤΚΑ,D,8/25/2020,0.590,0.562,0.575,0.590,108605
ΙΝΤΚΑ,D,8/26/2020,0.609,0.565,0.576,0.575,205945
ΙΝΤΚΑ,D,8/27/2020,0.583,0.558,0.558,0.577,139052
ΙΝΤΚΑ,D,8/28/2020,0.573,0.547,0.562,0.558,86090
ΙΝΤΚΑ,D,8/31/2020,0.585,0.567,0.580,0.570,52438
ΙΝΤΚΑ,D,9/1/2020,0.589,0.572,0.582,0.580,42811
ΙΝΤΚΑ,D,9/2/2020,0.598,0.579,0.582,0.579,69458
ΙΝΤΚΑ,D,9/3/2020,0.587,0.567,0.567,0.576,64914
ΙΝΤΚΑ,D,9/4/2020,0.572,0.551,0.572,0.567,75879
ΙΝΤΚΑ,D,9/7/2020,0.585,0.567,0.576,0.572,62302
ΙΝΤΚΑ,D,9/8/2020,0.578,0.548,0.557,0.576,92467
ΙΝΤΚΑ,D,9/9/2020,0.567,0.545,0.567,0.557,28694
ΙΝΤΚΑ,D,9/10/2020,0.572,0.558,0.565,0.565,70022
ΙΝΤΚΑ,D,9/11/2020,0.571,0.556,0.557,0.571,31399
ΙΝΤΚΑ,D,9/14/2020,0.587,0.560,0.580,0.567,247862
ΙΝΤΚΑ,D,9/15/2020,0.593,0.581,0.589,0.585,70930
ΙΝΤΚΑ,D,9/16/2020,0.599,0.580,0.582,0.587,103573
ΙΝΤΚΑ,D,9/17/2020,0.602,0.564,0.594,0.565,105889
ΙΝΤΚΑ,D,9/18/2020,0.601,0.572,0.582,0.587,63597
ΙΝΤΚΑ,D,9/21/2020,0.572,0.545,0.546,0.569,86821
ΙΝΤΚΑ,D,9/22/2020,0.561,0.535,0.552,0.546,101243
ΙΝΤΚΑ,D,9/23/2020,0.575,0.545,0.565,0.561,151400
ΙΝΤΚΑ,D,9/24/2020,0.572,0.553,0.569,0.555,24744
ΙΝΤΚΑ,D,9/25/2020,0.575,0.553,0.567,0.569,52693
ΙΝΤΚΑ,D,9/28/2020,0.608,0.581,0.608,0.585,319611
ΙΝΤΚΑ,D,9/29/2020,0.679,0.618,0.664,0.618,766038
ΙΝΤΚΑ,D,9/30/2020,0.684,0.655,0.662,0.666,352337
ΙΝΤΚΑ,D,10/1/2020,0.702,0.660,0.660,0.667,337056
ΙΝΤΚΑ,D,10/2/2020,0.687,0.642,0.677,0.660,171128
ΙΝΤΚΑ,D,10/5/2020,0.697,0.678,0.683,0.686,89161
ΙΝΤΚΑ,D,10/6/2020,0.716,0.669,0.703,0.678,304955
ΙΝΤΚΑ,D,10/7/2020,0.720,0.698,0.706,0.705,188098
ΙΝΤΚΑ,D,10/8/2020,0.730,0.701,0.730,0.719,226954
ΙΝΤΚΑ,D,10/9/2020,0.750,0.722,0.725,0.722,327284
ΙΝΤΚΑ,D,10/12/2020,0.716,0.666,0.678,0.709,340911
ΙΝΤΚΑ,D,10/13/2020,0.703,0.677,0.695,0.677,97800
ΙΝΤΚΑ,D,10/14/2020,0.712,0.687,0.688,0.705,63504
ΙΝΤΚΑ,D,10/15/2020,0.683,0.661,0.678,0.670,141843
ΙΝΤΚΑ,D,10/16/2020,0.701,0.678,0.692,0.678,65231
ΙΝΤΚΑ,D,10/19/2020,0.701,0.678,0.696,0.692,64908
ΙΝΤΚΑ,D,10/20/2020,0.725,0.683,0.711,0.697,178002
ΙΝΤΚΑ,D,10/21/2020,0.719,0.702,0.702,0.711,41486
ΙΝΤΚΑ,D,10/22/2020,0.692,0.673,0.677,0.683,121514
ΙΝΤΚΑ,D,10/23/2020,0.687,0.666,0.678,0.685,55609
ΙΝΤΚΑ,D,10/26/2020,0.684,0.648,0.653,0.663,134651
ΙΝΤΚΑ,D,10/27/2020,0.668,0.642,0.650,0.651,51588
ΙΝΤΚΑ,D,10/29/2020,0.618,0.575,0.592,0.618,443075
ΙΝΤΚΑ,D,10/30/2020,0.609,0.567,0.576,0.592,199848
ΙΝΤΚΑ,D,11/2/2020,0.609,0.571,0.591,0.578,136869
ΙΝΤΚΑ,D,11/3/2020,0.608,0.585,0.599,0.599,79304
ΙΝΤΚΑ,D,11/4/2020,0.615,0.592,0.604,0.597,70563
ΙΝΤΚΑ,D,11/5/2020,0.606,0.583,0.604,0.583,40012
ΙΝΤΚΑ,D,11/6/2020,0.610,0.592,0.610,0.595,41551
ΙΝΤΚΑ,D,11/9/2020,0.704,0.611,0.675,0.619,268492
ΙΝΤΚΑ,D,11/10/2020,0.693,0.662,0.678,0.662,116723
ΙΝΤΚΑ,D,11/11/2020,0.693,0.678,0.679,0.679,140036
ΙΝΤΚΑ,D,11/12/2020,0.701,0.669,0.678,0.669,94104
ΙΝΤΚΑ,D,11/13/2020,0.687,0.669,0.674,0.669,65139
ΙΝΤΚΑ,D,11/16/2020,0.720,0.674,0.698,0.674,230061
ΙΝΤΚΑ,D,11/17/2020,0.712,0.690,0.694,0.697,112229
ΙΝΤΚΑ,D,11/18/2020,0.730,0.688,0.717,0.688,261291
ΙΝΤΚΑ,D,11/19/2020,0.727,0.706,0.725,0.720,128242
ΙΝΤΚΑ,D,11/20/2020,0.727,0.711,0.718,0.726,86268
ΙΝΤΚΑ,D,11/23/2020,0.725,0.680,0.703,0.722,107557
ΙΝΤΚΑ,D,11/24/2020,0.706,0.669,0.677,0.697,111646
ΙΝΤΚΑ,D,11/25/2020,0.701,0.670,0.697,0.687,65292
ΙΝΤΚΑ,D,11/26/2020,0.735,0.697,0.733,0.697,241780
ΙΝΤΚΑ,D,11/27/2020,0.743,0.717,0.737,0.739,162342
ΙΝΤΚΑ,D,11/30/2020,0.737,0.721,0.735,0.737,134580
ΙΝΤΚΑ,D,12/1/2020,0.767,0.736,0.762,0.741,508543
ΙΝΤΚΑ,D,12/2/2020,0.773,0.736,0.760,0.753,153817
ΙΝΤΚΑ,D,12/3/2020,0.755,0.734,0.738,0.745,106301
ΙΝΤΚΑ,D,12/4/2020,0.790,0.732,0.775,0.739,698836
ΙΝΤΚΑ,D,12/7/2020,0.796,0.775,0.790,0.775,185574
ΙΝΤΚΑ,D,12/8/2020,0.810,0.774,0.808,0.790,187273
ΙΝΤΚΑ,D,12/9/2020,0.815,0.777,0.781,0.808,240646
ΙΝΤΚΑ,D,12/10/2020,0.796,0.757,0.769,0.771,236551
ΙΝΤΚΑ,D,12/11/2020,0.774,0.744,0.769,0.754,83592
ΙΝΤΚΑ,D,12/14/2020,0.790,0.762,0.762,0.785,172477
ΙΝΤΚΑ,D,12/15/2020,0.753,0.719,0.753,0.745,272261
ΙΝΤΚΑ,D,12/16/2020,0.766,0.736,0.745,0.740,130191
ΙΝΤΚΑ,D,12/17/2020,0.745,0.730,0.730,0.745,66048
ΙΝΤΚΑ,D,12/18/2020,0.741,0.729,0.734,0.730,53085
ΙΝΤΚΑ,D,12/21/2020,0.723,0.683,0.698,0.717,119134
ΙΝΤΚΑ,D,12/22/2020,0.713,0.697,0.708,0.706,93409
ΙΝΤΚΑ,D,12/23/2020,0.714,0.701,0.704,0.708,47902
ΙΝΤΚΑ,D,12/28/2020,0.731,0.715,0.730,0.725,151327
ΙΝΤΚΑ,D,12/29/2020,0.743,0.722,0.731,0.743,129119
ΙΝΤΚΑ,D,12/30/2020,0.776,0.718,0.762,0.725,144368
ΙΝΤΚΑ,D,12/31/2020,0.781,0.758,0.779,0.770,94924
ΙΝΤΚΑ,D,1/4/2021,0.820,0.781,0.787,0.789,250814
ΙΝΤΚΑ,D,1/5/2021,0.784,0.760,0.761,0.772,148321
ΙΝΤΚΑ,D,1/7/2021,0.781,0.760,0.775,0.765,73816
ΙΝΤΚΑ,D,1/8/2021,0.808,0.762,0.799,0.780,212656
ΙΝΤΚΑ,D,1/11/2021,0.799,0.774,0.781,0.790,128299
ΙΝΤΚΑ,D,1/12/2021,0.790,0.756,0.781,0.786,62342
ΙΝΤΚΑ,D,1/13/2021,0.785,0.766,0.768,0.771,73002
ΙΝΤΚΑ,D,1/14/2021,0.820,0.769,0.799,0.771,484917
ΙΝΤΚΑ,D,1/15/2021,0.808,0.776,0.801,0.799,225519
ΙΝΤΚΑ,D,1/18/2021,0.807,0.785,0.793,0.807,79862
ΙΝΤΚΑ,D,1/19/2021,0.816,0.790,0.798,0.799,88324
ΙΝΤΚΑ,D,1/20/2021,0.808,0.788,0.793,0.792,86086
ΙΝΤΚΑ,D,1/21/2021,0.798,0.778,0.778,0.797,57972
ΙΝΤΚΑ,D,1/22/2021,0.786,0.755,0.766,0.771,104362
ΙΝΤΚΑ,D,1/25/2021,0.763,0.735,0.747,0.754,94426
ΙΝΤΚΑ,D,1/26/2021,0.754,0.729,0.733,0.751,105553
ΙΝΤΚΑ,D,1/27/2021,0.743,0.703,0.706,0.734,157186
ΙΝΤΚΑ,D,1/28/2021,0.714,0.682,0.714,0.698,147439
ΙΝΤΚΑ,D,1/29/2021,0.728,0.690,0.706,0.695,64113
ΙΝΤΚΑ,D,2/1/2021,0.716,0.697,0.707,0.701,78658
ΙΝΤΚΑ,D,2/2/2021,0.735,0.703,0.722,0.703,134236
ΙΝΤΚΑ,D,2/3/2021,0.726,0.711,0.718,0.725,31811
ΙΝΤΚΑ,D,2/4/2021,0.724,0.703,0.706,0.724,31764
ΙΝΤΚΑ,D,2/5/2021,0.731,0.707,0.716,0.709,54740
ΙΝΤΚΑ,D,2/8/2021,0.737,0.716,0.734,0.716,55120
ΙΝΤΚΑ,D,2/9/2021,0.738,0.713,0.713,0.733,79352
ΙΝΤΚΑ,D,2/10/2021,0.725,0.697,0.717,0.720,27580
ΙΝΤΚΑ,D,2/11/2021,0.742,0.716,0.716,0.728,123199
ΙΝΤΚΑ,D,2/12/2021,0.722,0.710,0.710,0.716,76776
ΙΝΤΚΑ,D,2/15/2021,0.731,0.706,0.725,0.710,227400
ΙΝΤΚΑ,D,2/16/2021,0.739,0.725,0.733,0.731,148483
ΙΝΤΚΑ,D,2/17/2021,0.787,0.728,0.779,0.735,606058
ΙΝΤΚΑ,D,2/18/2021,0.799,0.761,0.763,0.779,343118
ΙΝΤΚΑ,D,2/19/2021,0.785,0.758,0.767,0.762,188440
ΙΝΤΚΑ,D,2/22/2021,0.781,0.753,0.760,0.764,139952
ΙΝΤΚΑ,D,2/23/2021,0.777,0.751,0.767,0.771,168867
ΙΝΤΚΑ,D,2/24/2021,0.785,0.761,0.768,0.777,154632
ΙΝΤΚΑ,D,2/25/2021,0.780,0.757,0.775,0.767,110873
ΙΝΤΚΑ,D,2/26/2021,0.768,0.753,0.757,0.753,114192
ΙΝΤΚΑ,D,3/1/2021,0.775,0.762,0.766,0.766,105516
ΙΝΤΚΑ,D,3/2/2021,0.773,0.759,0.771,0.773,167392
ΙΝΤΚΑ,D,3/3/2021,0.784,0.768,0.775,0.775,248947
ΙΝΤΚΑ,D,3/4/2021,0.789,0.766,0.773,0.781,175971
ΙΝΤΚΑ,D,3/5/2021,0.833,0.772,0.827,0.772,701703
ΙΝΤΚΑ,D,3/8/2021,0.850,0.819,0.820,0.836,432887
ΙΝΤΚΑ,D,3/9/2021,0.837,0.812,0.818,0.822,215212
ΙΝΤΚΑ,D,3/10/2021,0.835,0.803,0.812,0.818,137739
ΙΝΤΚΑ,D,3/11/2021,0.831,0.816,0.822,0.831,199463
ΙΝΤΚΑ,D,3/12/2021,0.833,0.816,0.825,0.825,111553
ΙΝΤΚΑ,D,3/16/2021,0.835,0.820,0.822,0.825,142016
ΙΝΤΚΑ,D,3/17/2021,0.822,0.808,0.812,0.811,112101
ΙΝΤΚΑ,D,3/18/2021,0.830,0.802,0.817,0.809,173605
ΙΝΤΚΑ,D,3/19/2021,0.841,0.803,0.839,0.817,186026
ΙΝΤΚΑ,D,3/22/2021,0.878,0.841,0.874,0.842,571949
ΙΝΤΚΑ,D,3/23/2021,0.875,0.836,0.851,0.875,236476
ΙΝΤΚΑ,D,3/24/2021,0.904,0.850,0.904,0.850,400798
ΙΝΤΚΑ,D,3/26/2021,0.963,0.896,0.948,0.904,899122
ΙΝΤΚΑ,D,3/29/2021,0.991,0.944,0.950,0.957,897731
ΙΝΤΚΑ,D,3/30/2021,1.059,0.970,1.059,0.983,1324388
ΙΝΤΚΑ,D,3/31/2021,1.100,1.059,1.063,1.069,805819
ΙΝΤΚΑ,D,4/1/2021,1.098,1.065,1.097,1.078,398056
ΙΝΤΚΑ,D,4/6/2021,1.149,1.097,1.143,1.097,694487
ΙΝΤΚΑ,D,4/7/2021,1.258,1.134,1.238,1.143,1002714
ΙΝΤΚΑ,D,4/8/2021,1.292,1.251,1.262,1.258,691714
ΙΝΤΚΑ,D,4/9/2021,1.279,1.195,1.214,1.255,592435
ΙΝΤΚΑ,D,4/12/2021,1.236,1.182,1.188,1.217,313875
ΙΝΤΚΑ,D,4/13/2021,1.206,1.149,1.171,1.206,507483
ΙΝΤΚΑ,D,4/14/2021,1.292,1.171,1.292,1.171,532868
ΙΝΤΚΑ,D,4/15/2021,1.349,1.171,1.208,1.301,1430554
ΙΝΤΚΑ,D,4/16/2021,1.297,1.227,1.236,1.245,518258
ΙΝΤΚΑ,D,4/19/2021,1.247,1.199,1.199,1.243,310152
ΙΝΤΚΑ,D,4/20/2021,1.247,1.202,1.236,1.202,257905
ΙΝΤΚΑ,D,4/21/2021,1.333,1.232,1.320,1.236,428542
ΙΝΤΚΑ,D,4/22/2021,1.364,1.312,1.320,1.320,369586
ΙΝΤΚΑ,D,4/23/2021,1.373,1.303,1.373,1.353,446329
ΙΝΤΚΑ,D,4/26/2021,1.444,1.394,1.444,1.394,470813
ΙΝΤΚΑ,D,4/27/2021,1.455,1.394,1.394,1.455,262878
ΙΝΤΚΑ,D,4/28/2021,1.394,1.355,1.386,1.394,250913
ΙΝΤΚΑ,D,4/29/2021,1.394,1.264,1.312,1.366,1011288
ΙΝΤΚΑ,D,5/5/2021,1.396,1.312,1.364,1.331,401833
ΙΝΤΚΑ,D,5/6/2021,1.392,1.329,1.347,1.392,233357
ΙΝΤΚΑ,D,5/7/2021,1.347,1.312,1.327,1.347,154370
ΙΝΤΚΑ,D,5/10/2021,1.344,1.301,1.301,1.329,150745
ΙΝΤΚΑ,D,5/11/2021,1.299,1.256,1.281,1.268,285935
ΙΝΤΚΑ,D,5/12/2021,1.364,1.269,1.320,1.281,416743
ΙΝΤΚΑ,D,5/13/2021,1.379,1.290,1.357,1.292,420094
ΙΝΤΚΑ,D,5/14/2021,1.459,1.359,1.383,1.392,895313
ΙΝΤΚΑ,D,5/17/2021,1.413,1.368,1.394,1.383,142274
ΙΝΤΚΑ,D,5/18/2021,1.422,1.370,1.370,1.394,140369
ΙΝΤΚΑ,D,5/19/2021,1.375,1.308,1.308,1.366,244887
ΙΝΤΚΑ,D,5/20/2021,1.360,1.310,1.353,1.320,237814
ΙΝΤΚΑ,D,5/21/2021,1.357,1.273,1.320,1.357,351061
ΙΝΤΚΑ,D,5/24/2021,1.385,1.305,1.385,1.320,204846
ΙΝΤΚΑ,D,5/25/2021,1.413,1.318,1.357,1.394,102747
ΙΝΤΚΑ,D,5/26/2021,1.362,1.308,1.314,1.331,211293
ΙΝΤΚΑ,D,5/27/2021,1.342,1.301,1.310,1.301,127343
ΙΝΤΚΑ,D,5/28/2021,1.379,1.329,1.347,1.333,220524
ΙΝΤΚΑ,D,5/31/2021,1.394,1.359,1.381,1.364,107410
ΙΝΤΚΑ,D,6/1/2021,1.392,1.334,1.338,1.381,127319
ΙΝΤΚΑ,D,6/2/2021,1.375,1.336,1.372,1.336,122353
ΙΝΤΚΑ,D,6/3/2021,1.479,1.364,1.476,1.366,718761
ΙΝΤΚΑ,D,6/4/2021,1.574,1.500,1.561,1.500,487337
ΙΝΤΚΑ,D,6/7/2021,1.578,1.531,1.561,1.561,198248
ΙΝΤΚΑ,D,6/8/2021,1.570,1.489,1.511,1.561,283202
ΙΝΤΚΑ,D,6/9/2021,1.530,1.479,1.492,1.496,214729
ΙΝΤΚΑ,D,6/10/2021,1.511,1.474,1.500,1.474,134617
ΙΝΤΚΑ,D,6/11/2021,1.533,1.500,1.524,1.509,90465
ΙΝΤΚΑ,D,6/14/2021,1.552,1.517,1.517,1.550,95314
ΙΝΤΚΑ,D,6/15/2021,1.520,1.476,1.478,1.517,178147
ΙΝΤΚΑ,D,6/16/2021,1.496,1.444,1.453,1.468,192886
ΙΝΤΚΑ,D,6/17/2021,1.459,1.418,1.439,1.453,172243
ΙΝΤΚΑ,D,6/18/2021,1.455,1.413,1.418,1.431,180383
ΙΝΤΚΑ,D,6/22/2021,1.465,1.394,1.398,1.411,186158
ΙΝΤΚΑ,D,6/23/2021,1.504,1.403,1.504,1.403,301681
ΙΝΤΚΑ,D,6/24/2021,1.543,1.502,1.524,1.524,294867
ΙΝΤΚΑ,D,6/25/2021,1.546,1.502,1.541,1.507,100242
ΙΝΤΚΑ,D,6/28/2021,1.543,1.489,1.489,1.541,166694
ΙΝΤΚΑ,D,6/29/2021,1.489,1.450,1.455,1.489,166721
ΙΝΤΚΑ,D,6/30/2021,1.505,1.442,1.457,1.455,205276
ΙΝΤΚΑ,D,7/1/2021,1.524,1.466,1.494,1.483,140230
ΙΝΤΚΑ,D,7/2/2021,1.513,1.459,1.478,1.505,111631
ΙΝΤΚΑ,D,7/5/2021,1.485,1.426,1.437,1.485,207291
ΙΝΤΚΑ,D,7/6/2021,1.459,1.409,1.437,1.459,157636
ΙΝΤΚΑ,D,7/7/2021,1.507,1.435,1.507,1.459,165412
ΙΝΤΚΑ,D,7/8/2021,1.515,1.465,1.483,1.465,325625
ΙΝΤΚΑ,D,7/9/2021,1.524,1.483,1.515,1.483,169237
ΙΝΤΚΑ,D,7/12/2021,1.533,1.500,1.511,1.524,158889
ΙΝΤΚΑ,D,7/13/2021,1.561,1.502,1.552,1.505,150494
ΙΝΤΚΑ,D,7/14/2021,1.643,1.552,1.641,1.554,457499
ΙΝΤΚΑ,D,7/15/2021,1.673,1.617,1.649,1.654,192959
ΙΝΤΚΑ,D,7/16/2021,1.654,1.600,1.649,1.600,179228
ΙΝΤΚΑ,D,7/19/2021,1.645,1.561,1.561,1.645,470125
ΙΝΤΚΑ,D,7/20/2021,1.598,1.561,1.580,1.580,188118
ΙΝΤΚΑ,D,7/21/2021,1.624,1.582,1.624,1.595,196933
ΙΝΤΚΑ,D,7/22/2021,1.632,1.580,1.617,1.624,140482
ΙΝΤΚΑ,D,7/23/2021,1.634,1.608,1.628,1.617,63274
ΙΝΤΚΑ,D,7/26/2021,1.688,1.595,1.688,1.595,142041
ΙΝΤΚΑ,D,7/27/2021,1.721,1.682,1.708,1.682,251382
ΙΝΤΚΑ,D,7/28/2021,1.723,1.691,1.719,1.701,64241
ΙΝΤΚΑ,D,7/29/2021,1.738,1.691,1.697,1.701,91448
ΙΝΤΚΑ,D,7/30/2021,1.701,1.667,1.684,1.697,40409
ΙΝΤΚΑ,D,8/2/2021,1.773,1.684,1.762,1.684,163082
ΙΝΤΚΑ,D,8/3/2021,1.784,1.747,1.747,1.784,283349
ΙΝΤΚΑ,D,8/4/2021,1.782,1.747,1.762,1.775,134384
ΙΝΤΚΑ,D,8/5/2021,1.775,1.740,1.740,1.747,98049
ΙΝΤΚΑ,D,8/6/2021,1.749,1.701,1.727,1.740,139345
ΙΝΤΚΑ,D,8/9/2021,1.793,1.706,1.793,1.719,200360
ΙΝΤΚΑ,D,8/10/2021,1.849,1.767,1.847,1.767,229156
ΙΝΤΚΑ,D,8/11/2021,2.007,1.849,1.989,1.859,388483
ΙΝΤΚΑ,D,8/12/2021,2.035,1.961,1.961,1.979,423057
ΙΝΤΚΑ,D,8/13/2021,1.993,1.914,1.947,1.961,184254
ΙΝΤΚΑ,D,8/16/2021,2.012,1.900,2.012,1.905,259360
ΙΝΤΚΑ,D,8/17/2021,2.054,1.970,2.026,2.007,213686
ΙΝΤΚΑ,D,8/18/2021,2.123,1.989,2.119,1.989,328650
ΙΝΤΚΑ,D,8/19/2021,2.109,2.021,2.109,2.068,430507
ΙΝΤΚΑ,D,8/20/2021,2.291,2.100,2.291,2.109,702397
ΙΝΤΚΑ,D,8/23/2021,2.323,2.221,2.221,2.295,444549
ΙΝΤΚΑ,D,8/24/2021,2.244,2.119,2.147,2.244,401141
ΙΝΤΚΑ,D,8/25/2021,2.379,2.161,2.323,2.165,522013
ΙΝΤΚΑ,D,8/26/2021,2.342,2.216,2.216,2.323,373639
ΙΝΤΚΑ,D,8/27/2021,2.263,2.165,2.165,2.230,273897
ΙΝΤΚΑ,D,8/30/2021,2.258,2.165,2.165,2.165,255494
ΙΝΤΚΑ,D,8/31/2021,2.212,2.119,2.170,2.165,217821
ΙΝΤΚΑ,D,9/1/2021,2.212,2.156,2.193,2.188,142568
ΙΝΤΚΑ,D,9/2/2021,2.216,2.156,2.156,2.193,107393
ΙΝΤΚΑ,D,9/3/2021,2.198,2.133,2.147,2.174,139460
ΙΝΤΚΑ,D,9/6/2021,2.184,2.054,2.091,2.179,393108
ΙΝΤΚΑ,D,9/7/2021,2.137,2.077,2.109,2.091,290059
ΙΝΤΚΑ,D,9/8/2021,2.272,2.077,2.249,2.109,591630
ΙΝΤΚΑ,D,9/9/2021,2.305,2.184,2.221,2.249,273859
ΙΝΤΚΑ,D,9/10/2021,2.309,2.174,2.174,2.221,307757
ΙΝΤΚΑ,D,9/13/2021,2.221,2.133,2.133,2.207,203310
ΙΝΤΚΑ,D,9/14/2021,2.165,2.109,2.128,2.123,137382
ΙΝΤΚΑ,D,9/15/2021,2.188,2.119,2.147,2.137,228327
ΙΝΤΚΑ,D,9/16/2021,2.170,2.109,2.137,2.151,209437
ΙΝΤΚΑ,D,9/17/2021,2.253,2.137,2.240,2.156,232988
ΙΝΤΚΑ,D,9/20/2021,2.188,2.058,2.119,2.161,450649
ΙΝΤΚΑ,D,9/21/2021,2.170,2.091,2.095,2.119,244376
ΙΝΤΚΑ,D,9/22/2021,2.198,2.091,2.128,2.091,264207
ΙΝΤΚΑ,D,9/23/2021,2.216,2.114,2.119,2.184,414483
ΙΝΤΚΑ,D,9/24/2021,2.174,2.058,2.133,2.091,261763
ΙΝΤΚΑ,D,9/27/2021,2.174,2.119,2.119,2.133,150189
ΙΝΤΚΑ,D,9/28/2021,2.147,2.054,2.054,2.114,179943
ΙΝΤΚΑ,D,9/29/2021,2.063,1.891,1.989,2.054,555672
ΙΝΤΚΑ,D,9/30/2021,1.979,1.719,1.730,1.951,1682947
ΙΝΤΚΑ,D,10/1/2021,1.808,1.630,1.808,1.630,922107
ΙΝΤΚΑ,D,10/4/2021,1.993,1.877,1.956,1.877,761141
ΙΝΤΚΑ,D,10/5/2021,2.100,1.993,2.095,2.035,688017
ΙΝΤΚΑ,D,10/6/2021,2.202,2.003,2.095,2.091,870878
ΙΝΤΚΑ,D,10/7/2021,2.119,2.012,2.035,2.114,647891
ΙΝΤΚΑ,D,10/8/2021,2.184,2.035,2.044,2.147,1385563
ΙΝΤΚΑ,D,10/11/2021,2.091,1.942,1.989,2.077,401989
ΙΝΤΚΑ,D,10/12/2021,1.984,1.938,1.961,1.951,266622
ΙΝΤΚΑ,D,10/13/2021,2.026,1.961,1.965,1.961,187667
ΙΝΤΚΑ,D,10/14/2021,1.979,1.868,1.868,1.961,388631
ΙΝΤΚΑ,D,10/15/2021,1.905,1.838,1.851,1.900,456345
ΙΝΤΚΑ,D,10/18/2021,1.938,1.851,1.882,1.851,222090
ΙΝΤΚΑ,D,10/19/2021,1.975,1.896,1.938,1.924,270417
ΙΝΤΚΑ,D,10/20/2021,1.993,1.933,1.933,1.938,355246
ΙΝΤΚΑ,D,10/21/2021,1.951,1.905,1.905,1.933,179417
ΙΝΤΚΑ,D,10/22/2021,1.933,1.896,1.900,1.910,138992
ΙΝΤΚΑ,D,10/25/2021,1.900,1.855,1.859,1.900,62547
ΙΝΤΚΑ,D,10/26/2021,1.905,1.849,1.849,1.900,171183
ΙΝΤΚΑ,D,10/27/2021,1.859,1.825,1.833,1.825,103906
ΙΝΤΚΑ,D,10/29/2021,1.877,1.833,1.853,1.833,86902
ΙΝΤΚΑ,D,11/1/2021,1.886,1.825,1.831,1.849,162067
ΙΝΤΚΑ,D,11/2/2021,1.849,1.812,1.816,1.846,157087
ΙΝΤΚΑ,D,11/3/2021,1.877,1.808,1.838,1.816,163331
ΙΝΤΚΑ,D,11/4/2021,1.859,1.812,1.814,1.859,119310
ΙΝΤΚΑ,D,11/5/2021,1.938,1.808,1.924,1.847,263191
ΙΝΤΚΑ,D,11/8/2021,2.026,1.938,1.989,1.956,378117
ΙΝΤΚΑ,D,11/9/2021,2.026,1.956,1.956,1.989,214367
ΙΝΤΚΑ,D,11/10/2021,1.975,1.905,1.942,1.951,179804
ΙΝΤΚΑ,D,11/11/2021,1.942,1.886,1.891,1.942,169022
ΙΝΤΚΑ,D,11/12/2021,1.928,1.877,1.886,1.891,117742
ΙΝΤΚΑ,D,11/15/2021,1.919,1.886,1.891,1.886,59645
ΙΝΤΚΑ,D,11/16/2021,1.938,1.886,1.914,1.891,136747
ΙΝΤΚΑ,D,11/17/2021,1.942,1.886,1.924,1.886,57906
ΙΝΤΚΑ,D,11/18/2021,1.961,1.914,1.933,1.942,120366
ΙΝΤΚΑ,D,11/19/2021,1.951,1.886,1.905,1.951,116313
ΙΝΤΚΑ,D,11/22/2021,1.905,1.847,1.863,1.905,201557
ΙΝΤΚΑ,D,11/23/2021,1.840,1.793,1.797,1.816,208834
ΙΝΤΚΑ,D,11/24/2021,1.820,1.730,1.766,1.797,303898
ΙΝΤΚΑ,D,11/25/2021,1.805,1.784,1.788,1.788,71528
ΙΝΤΚΑ,D,11/26/2021,1.710,1.636,1.636,1.691,625834
ΙΝΤΚΑ,D,11/29/2021,1.719,1.645,1.702,1.662,191811
ΙΝΤΚΑ,D,11/30/2021,1.701,1.647,1.701,1.654,122509
ΙΝΤΚΑ,D,12/1/2021,1.788,1.728,1.760,1.728,174865
ΙΝΤΚΑ,D,12/2/2021,1.766,1.728,1.728,1.756,82196
ΙΝΤΚΑ,D,12/3/2021,1.790,1.747,1.766,1.756,113158
ΙΝΤΚΑ,D,12/6/2021,1.812,1.764,1.779,1.764,86620
ΙΝΤΚΑ,D,12/7/2021,1.823,1.779,1.814,1.779,160945
ΙΝΤΚΑ,D,12/8/2021,1.831,1.786,1.801,1.831,40700
ΙΝΤΚΑ,D,12/9/2021,1.799,1.769,1.775,1.769,68868
ΙΝΤΚΑ,D,12/10/2021,1.793,1.764,1.764,1.775,63475
ΙΝΤΚΑ,D,12/13/2021,1.782,1.701,1.701,1.756,176287
ΙΝΤΚΑ,D,12/14/2021,1.719,1.669,1.691,1.719,173358
ΙΝΤΚΑ,D,12/15/2021,1.691,1.645,1.654,1.691,146322
ΙΝΤΚΑ,D,12/16/2021,1.693,1.663,1.682,1.673,238785
ΙΝΤΚΑ,D,12/17/2021,1.701,1.658,1.675,1.691,89151
ΙΝΤΚΑ,D,12/20/2021,1.719,1.606,1.695,1.645,288632
ΙΝΤΚΑ,D,12/21/2021,1.723,1.686,1.691,1.695,100339
ΙΝΤΚΑ,D,12/22/2021,1.701,1.667,1.673,1.701,55348
ΙΝΤΚΑ,D,12/23/2021,1.691,1.656,1.656,1.676,62108
ΙΝΤΚΑ,D,12/27/2021,1.669,1.617,1.619,1.656,125769
ΙΝΤΚΑ,D,12/28/2021,1.645,1.598,1.608,1.604,116897
ΙΝΤΚΑ,D,12/29/2021,1.617,1.561,1.570,1.608,259453
ΙΝΤΚΑ,D,12/30/2021,1.589,1.557,1.557,1.585,107573
ΙΝΤΚΑ,D,12/31/2021,1.637,1.570,1.598,1.570,121962
ΙΝΤΚΑ,D,1/3/2022,1.701,1.626,1.686,1.632,198671
ΙΝΤΚΑ,D,1/4/2022,1.730,1.691,1.701,1.701,145128
ΙΝΤΚΑ,D,1/5/2022,1.710,1.684,1.684,1.710,71322
ΙΝΤΚΑ,D,1/7/2022,1.714,1.650,1.699,1.650,73581
ΙΝΤΚΑ,D,1/10/2022,1.727,1.645,1.645,1.701,153618
ΙΝΤΚΑ,D,1/11/2022,1.697,1.654,1.682,1.658,117774
ΙΝΤΚΑ,D,1/12/2022,1.775,1.706,1.775,1.706,232144
ΙΝΤΚΑ,D,1/13/2022,1.803,1.747,1.747,1.793,172098
ΙΝΤΚΑ,D,1/14/2022,1.775,1.734,1.766,1.738,69325
ΙΝΤΚΑ,D,1/17/2022,1.803,1.766,1.767,1.766,67317
ΙΝΤΚΑ,D,1/18/2022,1.775,1.730,1.730,1.775,67732
ΙΝΤΚΑ,D,1/19/2022,1.745,1.715,1.719,1.730,95056
ΙΝΤΚΑ,D,1/20/2022,1.747,1.710,1.710,1.719,111397
ΙΝΤΚΑ,D,1/21/2022,1.710,1.626,1.658,1.710,147612
ΙΝΤΚΑ,D,1/24/2022,1.654,1.569,1.574,1.654,353867
ΙΝΤΚΑ,D,1/25/2022,1.610,1.570,1.570,1.580,96701
ΙΝΤΚΑ,D,1/26/2022,1.636,1.604,1.604,1.623,95984
ΙΝΤΚΑ,D,1/27/2022,1.634,1.583,1.626,1.583,82178
ΙΝΤΚΑ,D,1/28/2022,1.626,1.589,1.596,1.626,50755
ΙΝΤΚΑ,D,1/31/2022,1.643,1.580,1.598,1.643,87629
ΙΝΤΚΑ,D,2/1/2022,1.626,1.593,1.613,1.608,140767
ΙΝΤΚΑ,D,2/2/2022,1.628,1.602,1.615,1.617,154832
ΙΝΤΚΑ,D,2/3/2022,1.621,1.589,1.619,1.613,332694
ΙΝΤΚΑ,D,2/4/2022,1.730,1.632,1.708,1.632,760682
ΙΝΤΚΑ,D,2/7/2022,1.753,1.693,1.693,1.736,213273
ΙΝΤΚΑ,D,2/8/2022,1.710,1.624,1.645,1.710,249952
ΙΝΤΚΑ,D,2/9/2022,1.708,1.639,1.693,1.673,174944
ΙΝΤΚΑ,D,2/10/2022,1.714,1.663,1.673,1.691,122327
ΙΝΤΚΑ,D,2/11/2022,1.766,1.636,1.762,1.656,370028
ΙΝΤΚΑ,D,2/14/2022,1.693,1.645,1.665,1.682,397056
ΙΝΤΚΑ,D,2/15/2022,1.710,1.656,1.656,1.699,218538
ΙΝΤΚΑ,D,2/16/2022,1.701,1.669,1.675,1.688,184096
ΙΝΤΚΑ,D,2/17/2022,1.684,1.643,1.643,1.675,165481
ΙΝΤΚΑ,D,2/18/2022,1.662,1.621,1.628,1.643,178446
ΙΝΤΚΑ,D,2/21/2022,1.654,1.591,1.600,1.643,175052
ΙΝΤΚΑ,D,2/22/2022,1.615,1.552,1.589,1.556,331225
ΙΝΤΚΑ,D,2/23/2022,1.652,1.598,1.619,1.598,188745
ΙΝΤΚΑ,D,2/24/2022,1.561,1.452,1.459,1.533,544650
ΙΝΤΚΑ,D,2/25/2022,1.569,1.487,1.561,1.487,360335
ΙΝΤΚΑ,D,2/28/2022,1.505,1.461,1.481,1.505,328023
ΙΝΤΚΑ,D,3/1/2022,1.487,1.440,1.485,1.478,188361
ΙΝΤΚΑ,D,3/2/2022,1.492,1.409,1.478,1.450,216735
ΙΝΤΚΑ,D,3/3/2022,1.524,1.468,1.494,1.524,211041
ΙΝΤΚΑ,D,3/4/2022,1.491,1.444,1.461,1.491,241431
ΙΝΤΚΑ,D,3/8/2022,1.515,1.413,1.487,1.440,454615
ΙΝΤΚΑ,D,3/9/2022,1.608,1.565,1.585,1.583,650645
ΙΝΤΚΑ,D,3/10/2022,1.647,1.570,1.570,1.574,698653
ΙΝΤΚΑ,D,3/11/2022,1.636,1.574,1.587,1.576,186771
ΙΝΤΚΑ,D,3/14/2022,1.647,1.598,1.641,1.626,351416
ΙΝΤΚΑ,D,3/15/2022,1.639,1.598,1.608,1.624,100738
ΙΝΤΚΑ,D,3/16/2022,1.686,1.641,1.676,1.660,291308
ΙΝΤΚΑ,D,3/17/2022,1.688,1.626,1.626,1.676,115839
ΙΝΤΚΑ,D,3/18/2022,1.650,1.591,1.617,1.645,95199
ΙΝΤΚΑ,D,3/21/2022,1.641,1.580,1.583,1.626,95936
ΙΝΤΚΑ,D,3/22/2022,1.606,1.582,1.589,1.595,58067
ΙΝΤΚΑ,D,3/23/2022,1.613,1.543,1.548,1.589,92715
ΙΝΤΚΑ,D,3/24/2022,1.578,1.533,1.548,1.548,64069
ΙΝΤΚΑ,D,3/28/2022,1.596,1.552,1.565,1.552,70066
ΙΝΤΚΑ,D,3/29/2022,1.626,1.574,1.626,1.596,98147
ΙΝΤΚΑ,D,3/30/2022,1.662,1.585,1.617,1.626,78837
ΙΝΤΚΑ,D,3/31/2022,1.643,1.589,1.589,1.626,49108
ΙΝΤΚΑ,D,4/1/2022,1.636,1.589,1.610,1.589,54106
ΙΝΤΚΑ,D,4/4/2022,1.639,1.598,1.608,1.608,51771
ΙΝΤΚΑ,D,4/5/2022,1.634,1.587,1.587,1.600,89774
ΙΝΤΚΑ,D,4/6/2022,1.589,1.533,1.548,1.572,81480
ΙΝΤΚΑ,D,4/7/2022,1.606,1.546,1.580,1.546,38283
ΙΝΤΚΑ,D,4/8/2022,1.617,1.598,1.606,1.613,58458
ΙΝΤΚΑ,D,4/11/2022,1.671,1.598,1.654,1.619,203512
ΙΝΤΚΑ,D,4/12/2022,1.669,1.621,1.654,1.621,102297
ΙΝΤΚΑ,D,4/13/2022,1.665,1.636,1.660,1.636,108598
ΙΝΤΚΑ,D,4/14/2022,1.671,1.647,1.647,1.671,51526
ΙΝΤΚΑ,D,4/19/2022,1.654,1.598,1.604,1.647,101369
ΙΝΤΚΑ,D,4/20/2022,1.626,1.595,1.621,1.598,141326
ΙΝΤΚΑ,D,4/21/2022,1.667,1.626,1.654,1.650,172317
ΙΝΤΚΑ,D,4/26/2022,1.764,1.636,1.649,1.654,317976
ΙΝΤΚΑ,D,4/27/2022,1.643,1.598,1.608,1.643,110078
ΙΝΤΚΑ,D,4/28/2022,1.649,1.613,1.613,1.626,134474
ΙΝΤΚΑ,D,4/29/2022,1.647,1.608,1.608,1.643,103528
ΙΝΤΚΑ,D,5/3/2022,1.647,1.561,1.598,1.621,214490
ΙΝΤΚΑ,D,5/4/2022,1.626,1.598,1.608,1.621,59986
ΙΝΤΚΑ,D,5/5/2022,1.647,1.565,1.565,1.632,227893
ΙΝΤΚΑ,D,5/6/2022,1.561,1.515,1.515,1.561,205897
ΙΝΤΚΑ,D,5/9/2022,1.580,1.479,1.515,1.505,206884
ΙΝΤΚΑ,D,5/10/2022,1.546,1.481,1.483,1.515,145005
ΙΝΤΚΑ,D,5/11/2022,1.561,1.487,1.505,1.496,150304
ΙΝΤΚΑ,D,5/12/2022,1.504,1.461,1.468,1.487,146333
ΙΝΤΚΑ,D,5/13/2022,1.526,1.468,1.468,1.504,125185
ΙΝΤΚΑ,D,5/16/2022,1.543,1.459,1.483,1.459,151517
ΙΝΤΚΑ,D,5/17/2022,1.518,1.491,1.491,1.518,73817
ΙΝΤΚΑ,D,5/18/2022,1.517,1.487,1.494,1.511,76327
ΙΝΤΚΑ,D,5/19/2022,1.478,1.446,1.461,1.468,105710
ΙΝΤΚΑ,D,5/20/2022,1.496,1.461,1.470,1.461,29684
ΙΝΤΚΑ,D,5/23/2022,1.494,1.446,1.468,1.485,54349
ΙΝΤΚΑ,D,5/24/2022,1.489,1.452,1.465,1.452,51418
ΙΝΤΚΑ,D,5/25/2022,1.537,1.463,1.515,1.468,142940
ΙΝΤΚΑ,D,5/26/2022,1.557,1.515,1.539,1.515,84410
ΙΝΤΚΑ,D,5/27/2022,1.556,1.472,1.472,1.552,147437
ΙΝΤΚΑ,D,5/30/2022,1.479,1.422,1.440,1.463,171558
ΙΝΤΚΑ,D,5/31/2022,1.446,1.407,1.440,1.422,128402
ΙΝΤΚΑ,D,6/1/2022,1.459,1.426,1.429,1.446,76969
ΙΝΤΚΑ,D,6/2/2022,1.453,1.429,1.429,1.431,47256
ΙΝΤΚΑ,D,6/3/2022,1.440,1.416,1.429,1.416,66671
ΙΝΤΚΑ,D,6/6/2022,1.450,1.413,1.439,1.413,27922
ΙΝΤΚΑ,D,6/7/2022,1.459,1.413,1.448,1.422,118556
ΙΝΤΚΑ,D,6/8/2022,1.520,1.468,1.479,1.472,217553
ΙΝΤΚΑ,D,6/9/2022,1.492,1.440,1.440,1.481,115565
ΙΝΤΚΑ,D,6/10/2022,1.422,1.373,1.385,1.413,135906
ΙΝΤΚΑ,D,6/14/2022,1.331,1.282,1.301,1.331,337583
ΙΝΤΚΑ,D,6/15/2022,1.312,1.277,1.290,1.301,101476
ΙΝΤΚΑ,D,6/16/2022,1.275,1.199,1.208,1.275,370192
ΙΝΤΚΑ,D,6/17/2022,1.232,1.189,1.216,1.232,184814
ΙΝΤΚΑ,D,6/20/2022,1.256,1.217,1.240,1.217,183186
ΙΝΤΚΑ,D,6/21/2022,1.275,1.245,1.255,1.245,124167
ΙΝΤΚΑ,D,6/22/2022,1.268,1.236,1.266,1.236,62525
ΙΝΤΚΑ,D,6/23/2022,1.310,1.269,1.288,1.286,113807
ΙΝΤΚΑ,D,6/24/2022,1.308,1.255,1.255,1.308,81585
ΙΝΤΚΑ,D,6/27/2022,1.301,1.199,1.204,1.299,85591
ΙΝΤΚΑ,D,6/28/2022,1.230,1.180,1.214,1.204,111432
ΙΝΤΚΑ,D,6/29/2022,1.351,1.201,1.344,1.201,312247
ΙΝΤΚΑ,D,6/30/2022,1.504,1.347,1.396,1.347,604441
ΙΝΤΚΑ,D,7/1/2022,1.476,1.394,1.422,1.431,143561
ΙΝΤΚΑ,D,7/4/2022,1.505,1.439,1.505,1.439,260125
ΙΝΤΚΑ,D,7/5/2022,1.595,1.413,1.413,1.543,633840
ΙΝΤΚΑ,D,7/6/2022,1.459,1.401,1.440,1.459,162484
ΙΝΤΚΑ,D,7/7/2022,1.492,1.446,1.459,1.448,80374
ΙΝΤΚΑ,D,7/8/2022,1.517,1.468,1.504,1.470,311776
ΙΝΤΚΑ,D,7/11/2022,1.507,1.459,1.487,1.478,306597
ΙΝΤΚΑ,D,7/12/2022,1.505,1.465,1.470,1.465,39224
ΙΝΤΚΑ,D,7/13/2022,1.507,1.487,1.487,1.487,132502
ΙΝΤΚΑ,D,7/14/2022,1.504,1.450,1.459,1.470,105399
ΙΝΤΚΑ,D,7/15/2022,1.487,1.450,1.450,1.487,62900
ΙΝΤΚΑ,D,7/18/2022,1.557,1.459,1.543,1.459,188593
ΙΝΤΚΑ,D,7/19/2022,1.617,1.524,1.606,1.543,222104
ΙΝΤΚΑ,D,7/20/2022,1.636,1.546,1.589,1.608,199017
ΙΝΤΚΑ,D,7/21/2022,1.617,1.572,1.574,1.572,122137
ΙΝΤΚΑ,D,7/22/2022,1.617,1.565,1.610,1.574,117110
ΙΝΤΚΑ,D,7/25/2022,1.662,1.554,1.662,1.554,138964
ΙΝΤΚΑ,D,7/26/2022,1.680,1.628,1.650,1.663,109305
ΙΝΤΚΑ,D,7/27/2022,1.717,1.634,1.673,1.634,218881
ΙΝΤΚΑ,D,7/28/2022,1.719,1.645,1.652,1.699,234736
ΙΝΤΚΑ,D,7/29/2022,1.699,1.654,1.699,1.654,139266
ΙΝΤΚΑ,D,8/1/2022,1.751,1.684,1.743,1.699,359504
ΙΝΤΚΑ,D,8/2/2022,1.727,1.706,1.706,1.714,23370
ΙΝΤΚΑ,D,8/3/2022,1.710,1.673,1.691,1.689,93898
ΙΝΤΚΑ,D,8/4/2022,1.710,1.645,1.673,1.691,122502
ΙΝΤΚΑ,D,8/5/2022,1.682,1.600,1.628,1.665,154091
ΙΝΤΚΑ,D,8/8/2022,1.663,1.587,1.663,1.587,72763
ΙΝΤΚΑ,D,8/9/2022,1.691,1.634,1.686,1.663,91583
ΙΝΤΚΑ,D,8/10/2022,1.712,1.663,1.708,1.682,86193
ΙΝΤΚΑ,D,8/11/2022,1.719,1.673,1.691,1.684,88197
ΙΝΤΚΑ,D,8/12/2022,1.691,1.645,1.673,1.691,41878
ΙΝΤΚΑ,D,8/16/2022,1.727,1.656,1.671,1.673,154242
ΙΝΤΚΑ,D,8/17/2022,1.673,1.637,1.673,1.660,57970
ΙΝΤΚΑ,D,8/18/2022,1.669,1.636,1.647,1.652,87867
ΙΝΤΚΑ,D,8/19/2022,1.656,1.634,1.649,1.636,57149
ΙΝΤΚΑ,D,8/22/2022,1.650,1.608,1.619,1.630,87121
ΙΝΤΚΑ,D,8/23/2022,1.634,1.593,1.598,1.613,75714
ΙΝΤΚΑ,D,8/24/2022,1.663,1.578,1.663,1.610,189753
ΙΝΤΚΑ,D,8/25/2022,1.691,1.645,1.652,1.673,133640
ΙΝΤΚΑ,D,8/26/2022,1.682,1.647,1.665,1.652,59230
ΙΝΤΚΑ,D,8/29/2022,1.637,1.598,1.636,1.598,168207
ΙΝΤΚΑ,D,8/30/2022,1.662,1.602,1.613,1.645,46837
ΙΝΤΚΑ,D,8/31/2022,1.624,1.602,1.624,1.621,28788
ΙΝΤΚΑ,D,9/1/2022,1.636,1.598,1.610,1.602,71574
ΙΝΤΚΑ,D,9/2/2022,1.636,1.608,1.626,1.608,30107
ΙΝΤΚΑ,D,9/5/2022,1.626,1.608,1.617,1.626,49709
ΙΝΤΚΑ,D,9/6/2022,1.626,1.608,1.617,1.617,19610
ΙΝΤΚΑ,D,9/7/2022,1.636,1.598,1.604,1.617,29750
ΙΝΤΚΑ,D,9/8/2022,1.645,1.604,1.617,1.604,18339
ΙΝΤΚΑ,D,9/9/2022,1.671,1.621,1.654,1.636,38795
ΙΝΤΚΑ,D,9/12/2022,1.689,1.663,1.667,1.663,48493
ΙΝΤΚΑ,D,9/13/2022,1.680,1.636,1.637,1.680,50050
ΙΝΤΚΑ,D,9/14/2022,1.673,1.602,1.630,1.602,7928
ΙΝΤΚΑ,D,9/15/2022,1.663,1.630,1.658,1.630,32495
ΙΝΤΚΑ,D,9/16/2022,1.663,1.598,1.598,1.637,95957
ΙΝΤΚΑ,D,9/19/2022,1.626,1.595,1.626,1.598,119916
ΙΝΤΚΑ,D,9/20/2022,1.636,1.608,1.613,1.608,114818
ΙΝΤΚΑ,D,9/21/2022,1.617,1.580,1.589,1.608,185071
ΙΝΤΚΑ,D,9/22/2022,1.600,1.570,1.576,1.590,128588
ΙΝΤΚΑ,D,9/23/2022,1.630,1.580,1.592,1.616,189190
ΙΝΤΚΑ,D,9/26/2022,1.600,1.550,1.598,1.600,104990
ΙΝΤΚΑ,D,9/27/2022,1.610,1.562,1.562,1.590,46192
ΙΝΤΚΑ,D,9/28/2022,1.570,1.502,1.550,1.522,93172
ΙΝΤΚΑ,D,9/29/2022,1.556,1.536,1.556,1.550,38153
ΙΝΤΚΑ,D,9/30/2022,1.556,1.534,1.550,1.540,54940
ΙΝΤΚΑ,D,10/3/2022,1.550,1.500,1.526,1.550,116876
ΙΝΤΚΑ,D,10/4/2022,1.550,1.522,1.538,1.530,64721
ΙΝΤΚΑ,D,10/5/2022,1.550,1.504,1.526,1.540,67714
ΙΝΤΚΑ,D,10/6/2022,1.610,1.526,1.602,1.526,162955
ΙΝΤΚΑ,D,10/7/2022,1.678,1.600,1.650,1.612,200092
ΙΝΤΚΑ,D,10/10/2022,1.640,1.600,1.630,1.600,32816
ΙΝΤΚΑ,D,10/11/2022,1.670,1.620,1.626,1.622,32256
ΙΝΤΚΑ,D,10/12/2022,1.650,1.604,1.626,1.604,34986
ΙΝΤΚΑ,D,10/13/2022,1.638,1.610,1.618,1.610,11451
ΙΝΤΚΑ,D,10/14/2022,1.654,1.620,1.640,1.650,118008
ΙΝΤΚΑ,D,10/17/2022,1.674,1.640,1.666,1.640,130345
ΙΝΤΚΑ,D,10/18/2022,1.708,1.670,1.676,1.674,201244
ΙΝΤΚΑ,D,10/19/2022,1.734,1.694,1.720,1.694,215142
ΙΝΤΚΑ,D,10/20/2022,1.720,1.690,1.712,1.720,23426
ΙΝΤΚΑ,D,10/21/2022,1.714,1.686,1.708,1.712,36915
ΙΝΤΚΑ,D,10/24/2022,1.716,1.700,1.710,1.700,20775
ΙΝΤΚΑ,D,10/25/2022,1.718,1.672,1.694,1.718,93925
ΙΝΤΚΑ,D,10/26/2022,1.696,1.670,1.674,1.694,48041
ΙΝΤΚΑ,D,10/27/2022,1.674,1.640,1.650,1.658,17940
ΙΝΤΚΑ,D,10/31/2022,1.670,1.620,1.620,1.642,84773
ΙΝΤΚΑ,D,11/1/2022,1.678,1.612,1.640,1.630,72855
ΙΝΤΚΑ,D,11/2/2022,1.644,1.620,1.638,1.630,43512
ΙΝΤΚΑ,D,11/3/2022,1.650,1.604,1.650,1.604,30934
ΙΝΤΚΑ,D,11/4/2022,1.660,1.632,1.648,1.660,31177
ΙΝΤΚΑ,D,11/7/2022,1.690,1.648,1.662,1.648,83711
ΙΝΤΚΑ,D,11/8/2022,1.680,1.648,1.650,1.680,21409
ΙΝΤΚΑ,D,11/9/2022,1.650,1.622,1.630,1.648,16258
ΙΝΤΚΑ,D,11/10/2022,1.666,1.624,1.638,1.626,34076
ΙΝΤΚΑ,D,11/11/2022,1.668,1.632,1.632,1.656,36735
ΙΝΤΚΑ,D,11/14/2022,1.710,1.636,1.678,1.660,129222
ΙΝΤΚΑ,D,11/15/2022,1.690,1.660,1.660,1.666,67935
ΙΝΤΚΑ,D,11/16/2022,1.686,1.620,1.620,1.660,54082
ΙΝΤΚΑ,D,11/17/2022,1.650,1.612,1.616,1.630,33025
ΙΝΤΚΑ,D,11/18/2022,1.646,1.610,1.618,1.610,39002
ΙΝΤΚΑ,D,11/21/2022,1.642,1.600,1.606,1.604,49908
ΙΝΤΚΑ,D,11/22/2022,1.630,1.600,1.630,1.600,58587
ΙΝΤΚΑ,D,11/23/2022,1.640,1.606,1.620,1.606,69509
ΙΝΤΚΑ,D,11/24/2022,1.646,1.608,1.622,1.620,73610
ΙΝΤΚΑ,D,11/25/2022,1.660,1.610,1.624,1.610,88559
ΙΝΤΚΑ,D,11/28/2022,1.640,1.614,1.634,1.620,81774
ΙΝΤΚΑ,D,11/29/2022,1.680,1.634,1.642,1.634,71436
ΙΝΤΚΑ,D,11/30/2022,1.666,1.610,1.612,1.666,71121
ΙΝΤΚΑ,D,12/1/2022,1.620,1.594,1.620,1.620,147858
ΙΝΤΚΑ,D,12/2/2022,1.634,1.596,1.602,1.632,273639
ΙΝΤΚΑ,D,12/5/2022,1.620,1.590,1.620,1.590,64557
ΙΝΤΚΑ,D,12/6/2022,1.628,1.610,1.620,1.610,113269
ΙΝΤΚΑ,D,12/7/2022,1.728,1.606,1.704,1.606,260510
ΙΝΤΚΑ,D,12/8/2022,1.756,1.708,1.716,1.730,218025
ΙΝΤΚΑ,D,12/9/2022,1.742,1.690,1.690,1.716,106274
ΙΝΤΚΑ,D,12/12/2022,1.730,1.692,1.692,1.718,146771
ΙΝΤΚΑ,D,12/13/2022,1.710,1.690,1.692,1.700,105148
ΙΝΤΚΑ,D,12/14/2022,1.718,1.674,1.688,1.692,90814
ΙΝΤΚΑ,D,12/15/2022,1.728,1.686,1.700,1.698,126134
ΙΝΤΚΑ,D,12/16/2022,1.700,1.684,1.700,1.686,64811
ΙΝΤΚΑ,D,12/19/2022,1.744,1.692,1.696,1.720,118167
ΙΝΤΚΑ,D,12/20/2022,1.712,1.668,1.682,1.668,68489
ΙΝΤΚΑ,D,12/21/2022,1.814,1.700,1.814,1.700,562835
ΙΝΤΚΑ,D,12/22/2022,1.890,1.778,1.778,1.814,298298
ΙΝΤΚΑ,D,12/23/2022,1.800,1.758,1.768,1.800,144876
ΙΝΤΚΑ,D,12/27/2022,1.790,1.750,1.750,1.786,74734
ΙΝΤΚΑ,D,12/28/2022,1.840,1.750,1.822,1.752,2551824
ΙΝΤΚΑ,D,12/29/2022,1.832,1.794,1.800,1.822,86464
ΙΝΤΚΑ,D,12/30/2022,1.836,1.786,1.810,1.786,64103
ΙΝΤΚΑ,D,1/2/2023,1.876,1.822,1.862,1.836,86989
ΙΝΤΚΑ,D,1/3/2023,1.894,1.860,1.862,1.862,74545
ΙΝΤΚΑ,D,1/4/2023,1.896,1.852,1.868,1.862,77729
ΙΝΤΚΑ,D,1/5/2023,1.880,1.858,1.868,1.870,68673
ΙΝΤΚΑ,D,1/9/2023,1.896,1.830,1.830,1.896,96821
ΙΝΤΚΑ,D,1/10/2023,1.830,1.778,1.792,1.830,288681
ΙΝΤΚΑ,D,1/11/2023,1.830,1.794,1.810,1.796,78443
ΙΝΤΚΑ,D,1/12/2023,1.820,1.792,1.800,1.796,78774
ΙΝΤΚΑ,D,1/13/2023,1.840,1.784,1.824,1.800,135007
ΙΝΤΚΑ,D,1/16/2023,1.924,1.834,1.898,1.844,348000
ΙΝΤΚΑ,D,1/17/2023,1.900,1.860,1.876,1.900,78786
ΙΝΤΚΑ,D,1/18/2023,1.892,1.820,1.848,1.890,85001
ΙΝΤΚΑ,D,1/19/2023,1.838,1.806,1.806,1.832,104694
ΙΝΤΚΑ,D,1/20/2023,1.830,1.802,1.824,1.818,134377
ΙΝΤΚΑ,D,1/23/2023,1.872,1.810,1.854,1.810,131540
ΙΝΤΚΑ,D,1/24/2023,1.874,1.850,1.868,1.850,115744
ΙΝΤΚΑ,D,1/25/2023,1.864,1.826,1.830,1.828,90059
ΙΝΤΚΑ,D,1/26/2023,1.860,1.820,1.850,1.826,78173
ΙΝΤΚΑ,D,1/27/2023,1.868,1.836,1.838,1.860,115123
ΙΝΤΚΑ,D,1/30/2023,1.852,1.818,1.822,1.840,88605
ΙΝΤΚΑ,D,1/31/2023,1.832,1.810,1.810,1.814,65128
ΙΝΤΚΑ,D,2/1/2023,1.840,1.804,1.806,1.810,81766
ΙΝΤΚΑ,D,2/2/2023,1.840,1.812,1.826,1.816,105654
ΙΝΤΚΑ,D,2/3/2023,1.946,1.838,1.924,1.854,406689
ΙΝΤΚΑ,D,2/6/2023,2.025,1.948,1.990,1.948,412190
ΙΝΤΚΑ,D,2/7/2023,2.045,1.970,1.972,1.990,238010
ΙΝΤΚΑ,D,2/8/2023,2.065,2.015,2.050,2.015,250301
ΙΝΤΚΑ,D,2/9/2023,2.120,2.030,2.080,2.030,368366
ΙΝΤΚΑ,D,2/10/2023,2.100,2.010,2.025,2.100,264277
ΙΝΤΚΑ,D,2/13/2023,2.090,2.000,2.080,2.005,140376
ΙΝΤΚΑ,D,2/14/2023,2.100,2.030,2.040,2.060,65792
ΙΝΤΚΑ,D,2/15/2023,2.080,1.994,2.010,2.035,120904
ΙΝΤΚΑ,D,2/16/2023,2.045,1.986,1.990,2.010,102767
ΙΝΤΚΑ,D,2/17/2023,2.015,1.970,2.005,1.990,126789
ΙΝΤΚΑ,D,2/20/2023,2.050,1.990,1.990,2.005,179319
ΙΝΤΚΑ,D,2/21/2023,2.000,1.966,1.972,2.000,135018
ΙΝΤΚΑ,D,2/22/2023,1.972,1.920,1.920,1.972,348414
ΙΝΤΚΑ,D,2/23/2023,1.984,1.920,1.940,1.922,252142
ΙΝΤΚΑ,D,2/24/2023,1.958,1.900,1.900,1.958,60734
ΙΝΤΚΑ,D,2/28/2023,1.918,1.880,1.884,1.900,105663
ΙΝΤΚΑ,D,3/1/2023,1.900,1.860,1.870,1.882,177857
ΙΝΤΚΑ,D,3/2/2023,1.858,1.838,1.852,1.850,79769
ΙΝΤΚΑ,D,3/3/2023,1.918,1.860,1.866,1.860,154740
ΙΝΤΚΑ,D,3/6/2023,1.876,1.810,1.810,1.866,155687
ΙΝΤΚΑ,D,3/7/2023,1.858,1.796,1.838,1.798,103233
ΙΝΤΚΑ,D,3/8/2023,1.854,1.780,1.788,1.840,88507
ΙΝΤΚΑ,D,3/9/2023,1.836,1.782,1.804,1.782,78224
ΙΝΤΚΑ,D,3/10/2023,1.816,1.770,1.776,1.790,81415
ΙΝΤΚΑ,D,3/13/2023,1.790,1.732,1.788,1.764,201835
ΙΝΤΚΑ,D,3/14/2023,1.850,1.772,1.828,1.788,79972
ΙΝΤΚΑ,D,3/15/2023,1.840,1.710,1.750,1.804,239391
ΙΝΤΚΑ,D,3/16/2023,1.796,1.714,1.736,1.796,168386
ΙΝΤΚΑ,D,3/17/2023,1.770,1.700,1.700,1.760,229421
ΙΝΤΚΑ,D,3/20/2023,1.720,1.678,1.700,1.700,119212
ΙΝΤΚΑ,D,3/21/2023,1.768,1.700,1.766,1.700,93085
ΙΝΤΚΑ,D,3/22/2023,1.792,1.758,1.760,1.776,25298
ΙΝΤΚΑ,D,3/23/2023,1.818,1.750,1.810,1.750,62120
ΙΝΤΚΑ,D,3/24/2023,1.846,1.786,1.818,1.846,93078
ΙΝΤΚΑ,D,3/27/2023,1.858,1.830,1.840,1.854,69916
ΙΝΤΚΑ,D,3/28/2023,1.850,1.778,1.780,1.840,43250
ΙΝΤΚΑ,D,3/29/2023,1.800,1.766,1.784,1.780,106420
ΙΝΤΚΑ,D,3/30/2023,1.818,1.774,1.798,1.816,55881
ΙΝΤΚΑ,D,3/31/2023,1.820,1.780,1.820,1.800,47453
ΙΝΤΚΑ,D,4/3/2023,1.826,1.804,1.818,1.810,24220
ΙΝΤΚΑ,D,4/4/2023,1.830,1.810,1.810,1.818,44992
ΙΝΤΚΑ,D,4/5/2023,1.818,1.774,1.800,1.774,29088
ΙΝΤΚΑ,D,4/6/2023,1.820,1.774,1.802,1.774,48987
ΙΝΤΚΑ,D,4/11/2023,1.844,1.796,1.822,1.802,73052
ΙΝΤΚΑ,D,4/12/2023,1.844,1.794,1.800,1.800,193888
ΙΝΤΚΑ,D,4/13/2023,1.820,1.788,1.792,1.820,44247
ΙΝΤΚΑ,D,4/18/2023,1.860,1.790,1.852,1.792,130830
ΙΝΤΚΑ,D,4/19/2023,1.850,1.812,1.824,1.842,55336
ΙΝΤΚΑ,D,4/20/2023,1.846,1.800,1.808,1.846,85033
ΙΝΤΚΑ,D,4/21/2023,1.830,1.810,1.814,1.826,23604
ΙΝΤΚΑ,D,4/24/2023,1.830,1.790,1.798,1.800,41058
ΙΝΤΚΑ,D,4/25/2023,1.800,1.770,1.770,1.792,37869
ΙΝΤΚΑ,D,4/26/2023,1.788,1.758,1.786,1.760,24740
ΙΝΤΚΑ,D,4/27/2023,1.800,1.768,1.800,1.768,35206
ΙΝΤΚΑ,D,4/28/2023,1.796,1.766,1.778,1.784,19814
ΙΝΤΚΑ,D,5/2/2023,1.836,1.778,1.782,1.800,141791
ΙΝΤΚΑ,D,5/3/2023,1.800,1.758,1.760,1.790,92866
ΙΝΤΚΑ,D,5/4/2023,1.800,1.750,1.766,1.770,78563
ΙΝΤΚΑ,D,5/5/2023,1.816,1.786,1.800,1.790,91432
ΙΝΤΚΑ,D,5/8/2023,1.838,1.790,1.830,1.790,135812
ΙΝΤΚΑ,D,5/9/2023,1.916,1.826,1.868,1.830,725851
ΙΝΤΚΑ,D,5/10/2023,1.890,1.840,1.840,1.884,221336
ΙΝΤΚΑ,D,5/11/2023,1.874,1.812,1.812,1.830,76780
ΙΝΤΚΑ,D,5/12/2023,1.842,1.812,1.820,1.820,83388
ΙΝΤΚΑ,D,5/15/2023,1.846,1.804,1.820,1.846,56141
ΙΝΤΚΑ,D,5/16/2023,1.834,1.810,1.828,1.818,93624
ΙΝΤΚΑ,D,5/17/2023,1.848,1.810,1.810,1.846,78886
ΙΝΤΚΑ,D,5/18/2023,1.836,1.802,1.810,1.836,114921
ΙΝΤΚΑ,D,5/19/2023,1.822,1.800,1.802,1.810,88276
ΙΝΤΚΑ,D,5/22/2023,1.880,1.842,1.842,1.866,298453
ΙΝΤΚΑ,D,5/23/2023,1.866,1.826,1.856,1.842,100468
ΙΝΤΚΑ,D,5/24/2023,1.858,1.818,1.822,1.858,60261
ΙΝΤΚΑ,D,5/25/2023,1.930,1.810,1.920,1.812,399750
ΙΝΤΚΑ,D,5/26/2023,1.946,1.882,1.910,1.934,228090
ΙΝΤΚΑ,D,5/29/2023,1.960,1.900,1.914,1.950,188916
ΙΝΤΚΑ,D,5/30/2023,1.946,1.900,1.926,1.946,90700
ΙΝΤΚΑ,D,5/31/2023,1.946,1.916,1.922,1.926,69128
ΙΝΤΚΑ,D,6/1/2023,1.944,1.874,1.874,1.922,169704
ΙΝΤΚΑ,D,6/2/2023,1.906,1.874,1.898,1.874,22115
ΙΝΤΚΑ,D,6/6/2023,1.930,1.880,1.930,1.900,74816
ΙΝΤΚΑ,D,6/7/2023,1.958,1.920,1.936,1.940,104217
ΙΝΤΚΑ,D,6/8/2023,1.954,1.930,1.948,1.948,59573
ΙΝΤΚΑ,D,6/9/2023,2.070,1.950,2.045,1.968,366235
ΙΝΤΚΑ,D,6/12/2023,2.070,2.025,2.025,2.045,135676
ΙΝΤΚΑ,D,6/13/2023,2.115,2.020,2.100,2.020,517080
ΙΝΤΚΑ,D,6/14/2023,2.195,2.100,2.150,2.100,439884
ΙΝΤΚΑ,D,6/15/2023,2.160,2.070,2.110,2.120,839414
ΙΝΤΚΑ,D,6/16/2023,2.145,2.060,2.135,2.060,346009
ΙΝΤΚΑ,D,6/19/2023,2.160,2.080,2.090,2.110,104323
ΙΝΤΚΑ,D,6/20/2023,2.100,2.030,2.065,2.080,163107
ΙΝΤΚΑ,D,6/21/2023,2.100,2.035,2.035,2.040,104291
ΙΝΤΚΑ,D,6/22/2023,2.075,2.010,2.040,2.030,159452
ΙΝΤΚΑ,D,6/23/2023,2.130,2.030,2.055,2.030,125347
ΙΝΤΚΑ,D,6/26/2023,2.060,1.976,1.990,2.055,119533
ΙΝΤΚΑ,D,6/27/2023,2.020,1.974,1.998,1.974,36561
ΙΝΤΚΑ,D,6/28/2023,2.060,1.980,2.035,2.010,71829
ΙΝΤΚΑ,D,6/29/2023,2.095,2.035,2.095,2.035,74497
ΙΝΤΚΑ,D,6/30/2023,2.120,2.045,2.095,2.100,57566
ΙΝΤΚΑ,D,7/3/2023,2.155,2.070,2.120,2.100,118079
ΙΝΤΚΑ,D,7/4/2023,2.140,2.070,2.100,2.120,228696
ΙΝΤΚΑ,D,7/5/2023,2.175,2.090,2.120,2.120,302497
ΙΝΤΚΑ,D,7/6/2023,2.120,2.075,2.095,2.120,235440
ΙΝΤΚΑ,D,7/7/2023,2.115,2.065,2.100,2.065,53248
ΙΝΤΚΑ,D,7/10/2023,2.125,2.075,2.090,2.100,149763
ΙΝΤΚΑ,D,7/11/2023,2.155,2.095,2.115,2.125,387597
ΙΝΤΚΑ,D,7/12/2023,2.145,2.100,2.120,2.120,296064
ΙΝΤΚΑ,D,7/13/2023,2.130,2.110,2.110,2.120,134448
ΙΝΤΚΑ,D,7/14/2023,2.100,2.020,2.085,2.050,516440
ΙΝΤΚΑ,D,7/17/2023,2.145,2.040,2.065,2.040,269297
ΙΝΤΚΑ,D,7/18/2023,2.105,2.055,2.105,2.060,79203
ΙΝΤΚΑ,D,7/19/2023,2.135,2.080,2.105,2.090,102492
ΙΝΤΚΑ,D,7/20/2023,2.150,2.085,2.130,2.125,114792
ΙΝΤΚΑ,D,7/21/2023,2.165,2.105,2.145,2.105,121446
ΙΝΤΚΑ,D,7/24/2023,2.160,2.100,2.120,2.145,80392
ΙΝΤΚΑ,D,7/25/2023,2.170,2.110,2.110,2.110,174831
ΙΝΤΚΑ,D,7/26/2023,2.140,2.070,2.095,2.110,166721
ΙΝΤΚΑ,D,7/27/2023,2.115,2.070,2.080,2.105,106999
ΙΝΤΚΑ,D,7/28/2023,2.095,2.045,2.095,2.080,75191
ΙΝΤΚΑ,D,7/31/2023,2.150,2.060,2.090,2.095,96299
ΙΝΤΚΑ,D,8/1/2023,2.100,2.040,2.045,2.090,139352
ΙΝΤΚΑ,D,8/2/2023,2.045,1.966,1.980,2.045,195081
ΙΝΤΚΑ,D,8/3/2023,2.015,1.976,1.998,1.980,60595
ΙΝΤΚΑ,D,8/4/2023,2.145,2.005,2.120,2.020,373992
ΙΝΤΚΑ,D,8/7/2023,2.290,2.150,2.280,2.150,886252
ΙΝΤΚΑ,D,8/8/2023,2.360,2.250,2.250,2.290,450774
ΙΝΤΚΑ,D,8/9/2023,2.275,2.185,2.200,2.235,198491
ΙΝΤΚΑ,D,8/10/2023,2.225,2.175,2.175,2.205,148731
ΙΝΤΚΑ,D,8/11/2023,2.200,2.080,2.085,2.190,198901
ΙΝΤΚΑ,D,8/14/2023,2.090,2.025,2.070,2.070,136401
ΙΝΤΚΑ,D,8/16/2023,2.120,2.055,2.075,2.070,69158
ΙΝΤΚΑ,D,8/17/2023,2.110,2.060,2.110,2.070,88208
ΙΝΤΚΑ,D,8/18/2023,2.110,2.035,2.045,2.110,132805
ΙΝΤΚΑ,D,8/21/2023,2.095,2.030,2.080,2.045,140811
ΙΝΤΚΑ,D,8/22/2023,2.185,2.100,2.175,2.100,239508
ΙΝΤΚΑ,D,8/23/2023,2.280,2.190,2.250,2.190,462027
ΙΝΤΚΑ,D,8/24/2023,2.280,2.205,2.220,2.270,152566
ΙΝΤΚΑ,D,8/25/2023,2.340,2.185,2.250,2.190,367488
ΙΝΤΚΑ,D,8/28/2023,2.355,2.250,2.320,2.250,332320
ΙΝΤΚΑ,D,8/29/2023,2.390,2.315,2.315,2.320,360032
ΙΝΤΚΑ,D,8/30/2023,2.345,2.220,2.230,2.335,301113
ΙΝΤΚΑ,D,8/31/2023,2.270,2.215,2.265,2.270,151696
ΙΝΤΚΑ,D,9/1/2023,2.305,2.220,2.240,2.280,108002
ΙΝΤΚΑ,D,9/4/2023,2.340,2.245,2.285,2.265,258137
ΙΝΤΚΑ,D,9/5/2023,2.290,2.220,2.270,2.290,146116
ΙΝΤΚΑ,D,9/6/2023,2.305,2.200,2.200,2.290,134854
ΙΝΤΚΑ,D,9/7/2023,2.190,2.090,2.135,2.175,344672
ΙΝΤΚΑ,D,9/8/2023,2.160,2.065,2.130,2.110,205241
ΙΝΤΚΑ,D,9/11/2023,2.210,2.100,2.130,2.170,210983
ΙΝΤΚΑ,D,9/12/2023,2.160,2.095,2.110,2.115,147781
ΙΝΤΚΑ,D,9/13/2023,2.120,2.060,2.065,2.110,186732
ΙΝΤΚΑ,D,9/14/2023,2.110,2.040,2.070,2.060,184936
ΙΝΤΚΑ,D,9/15/2023,2.195,2.070,2.165,2.070,167617
ΙΝΤΚΑ,D,9/18/2023,2.210,2.115,2.115,2.150,76947
ΙΝΤΚΑ,D,9/19/2023,2.155,2.050,2.070,2.115,100187
ΙΝΤΚΑ,D,9/20/2023,2.100,1.998,1.998,2.100,88493
ΙΝΤΚΑ,D,9/21/2023,2.060,1.986,2.010,1.990,108488
ΙΝΤΚΑ,D,9/22/2023,2.070,2.000,2.020,2.000,59857
ΙΝΤΚΑ,D,9/25/2023,2.075,2.005,2.050,2.060,83428
ΙΝΤΚΑ,D,9/26/2023,2.060,2.005,2.030,2.005,38106
ΙΝΤΚΑ,D,9/27/2023,2.055,1.998,1.998,2.050,48767
ΙΝΤΚΑ,D,9/28/2023,2.030,1.982,1.994,2.030,118572
ΙΝΤΚΑ,D,9/29/2023,2.040,1.986,2.015,2.040,53696
ΙΝΤΚΑ,D,10/2/2023,2.035,1.948,1.948,2.015,81280
ΙΝΤΚΑ,D,10/3/2023,1.970,1.916,1.956,1.942,113092
ΙΝΤΚΑ,D,10/4/2023,2.045,1.950,2.045,1.950,64026
ΙΝΤΚΑ,D,10/5/2023,2.135,2.010,2.070,2.030,195519
ΙΝΤΚΑ,D,10/6/2023,2.110,1.982,1.988,2.055,145381
ΙΝΤΚΑ,D,10/9/2023,1.980,1.910,1.940,1.940,255908
ΙΝΤΚΑ,D,10/10/2023,2.040,1.940,1.996,1.940,210360
ΙΝΤΚΑ,D,10/11/2023,2.045,1.990,1.998,1.996,65095
ΙΝΤΚΑ,D,10/12/2023,2.065,1.978,1.990,2.040,144299
ΙΝΤΚΑ,D,10/13/2023,1.990,1.940,1.960,1.990,125704
ΙΝΤΚΑ,D,10/16/2023,1.978,1.930,1.960,1.950,55673
ΙΝΤΚΑ,D,10/17/2023,2.040,1.972,2.010,1.996,167047
ΙΝΤΚΑ,D,10/18/2023,2.020,1.980,1.990,2.010,171830
ΙΝΤΚΑ,D,10/19/2023,2.005,1.950,1.998,1.960,162027
ΙΝΤΚΑ,D,10/20/2023,2.000,1.950,1.950,1.980,70472
ΙΝΤΚΑ,D,10/23/2023,1.998,1.930,1.934,1.950,96074
ΙΝΤΚΑ,D,10/24/2023,1.974,1.922,1.968,1.934,76384
ΙΝΤΚΑ,D,10/25/2023,1.996,1.958,1.970,1.970,44688
ΙΝΤΚΑ,D,10/26/2023,1.968,1.930,1.968,1.952,41883
ΙΝΤΚΑ,D,10/27/2023,2.020,1.954,1.968,1.970,112902
ΙΝΤΚΑ,D,10/30/2023,1.990,1.964,1.970,1.970,49993
ΙΝΤΚΑ,D,10/31/2023,2.000,1.960,1.996,1.960,598864
ΙΝΤΚΑ,D,11/1/2023,2.110,2.000,2.105,2.010,207161
ΙΝΤΚΑ,D,11/2/2023,2.205,2.105,2.145,2.110,278399
ΙΝΤΚΑ,D,11/3/2023,2.220,2.140,2.140,2.175,209443
ΙΝΤΚΑ,D,11/6/2023,2.240,2.180,2.190,2.190,188253
ΙΝΤΚΑ,D,11/7/2023,2.200,2.140,2.145,2.190,122894
ΙΝΤΚΑ,D,11/8/2023,2.260,2.155,2.230,2.180,248719
ΙΝΤΚΑ,D,11/9/2023,2.260,2.170,2.175,2.230,96809
ΙΝΤΚΑ,D,11/10/2023,2.175,2.130,2.175,2.165,90678
ΙΝΤΚΑ,D,11/13/2023,2.260,2.145,2.245,2.150,232917
ΙΝΤΚΑ,D,11/14/2023,2.335,2.230,2.290,2.250,681889
ΙΝΤΚΑ,D,11/15/2023,2.330,2.255,2.320,2.295,205821
ΙΝΤΚΑ,D,11/16/2023,2.420,2.300,2.420,2.300,540600
ΙΝΤΚΑ,D,11/17/2023,2.530,2.420,2.480,2.440,686428
ΙΝΤΚΑ,D,11/20/2023,2.500,2.350,2.400,2.480,468786
ΙΝΤΚΑ,D,11/21/2023,2.475,2.380,2.410,2.410,222018
ΙΝΤΚΑ,D,11/22/2023,2.590,2.450,2.550,2.450,799976
ΙΝΤΚΑ,D,11/23/2023,2.670,2.525,2.635,2.525,514471
ΙΝΤΚΑ,D,11/24/2023,2.690,2.580,2.690,2.660,293246
ΙΝΤΚΑ,D,11/27/2023,2.800,2.630,2.630,2.700,468078
ΙΝΤΚΑ,D,11/28/2023,2.710,2.620,2.650,2.630,180600
ΙΝΤΚΑ,D,11/29/2023,2.745,2.650,2.660,2.690,112280
ΙΝΤΚΑ,D,11/30/2023,2.715,2.650,2.680,2.700,120201
ΙΝΤΚΑ,D,12/1/2023,2.705,2.650,2.705,2.650,82704
ΙΝΤΚΑ,D,12/4/2023,2.975,2.745,2.850,2.755,414905
ΙΝΤΚΑ,D,12/5/2023,2.910,2.790,2.855,2.835,258175
ΙΝΤΚΑ,D,12/6/2023,3.050,2.860,3.050,2.885,684964
ΙΝΤΚΑ,D,12/7/2023,3.140,3.015,3.060,3.050,558638
ΙΝΤΚΑ,D,12/8/2023,3.105,3.030,3.050,3.040,216720
ΙΝΤΚΑ,D,12/11/2023,3.100,3.035,3.065,3.050,204088
ΙΝΤΚΑ,D,12/12/2023,3.080,3.040,3.075,3.080,460090
ΙΝΤΚΑ,D,12/13/2023,3.100,3.050,3.080,3.075,132227
ΙΝΤΚΑ,D,12/14/2023,3.170,3.030,3.070,3.105,324961
ΙΝΤΚΑ,D,12/15/2023,3.110,3.050,3.095,3.070,161554
ΙΝΤΚΑ,D,12/18/2023,3.135,3.050,3.100,3.130,159934
ΙΝΤΚΑ,D,12/19/2023,3.180,3.070,3.170,3.070,201055
ΙΝΤΚΑ,D,12/20/2023,3.295,3.145,3.290,3.180,329270
ΙΝΤΚΑ,D,12/21/2023,3.320,3.235,3.300,3.240,170983
ΙΝΤΚΑ,D,12/22/2023,3.345,3.260,3.340,3.260,160378
ΙΝΤΚΑ,D,12/27/2023,3.420,3.305,3.380,3.330,263629
ΙΝΤΚΑ,D,12/28/2023,3.435,3.370,3.430,3.370,206242
ΙΝΤΚΑ,D,12/29/2023,3.510,3.405,3.405,3.430,126249
ΙΝΤΚΑ,D,1/2/2024,3.540,3.410,3.470,3.435,202041
ΙΝΤΚΑ,D,1/3/2024,3.500,3.295,3.300,3.470,250282
ΙΝΤΚΑ,D,1/4/2024,3.300,3.200,3.250,3.285,219130
ΙΝΤΚΑ,D,1/5/2024,3.250,3.170,3.210,3.250,231055
ΙΝΤΚΑ,D,1/8/2024,3.400,3.190,3.400,3.200,242010
ΙΝΤΚΑ,D,1/9/2024,3.475,3.320,3.320,3.425,194297
ΙΝΤΚΑ,D,1/10/2024,3.340,3.240,3.240,3.320,155155
ΙΝΤΚΑ,D,1/11/2024,3.320,3.215,3.215,3.240,97292
ΙΝΤΚΑ,D,1/12/2024,3.250,3.150,3.150,3.220,226070
ΙΝΤΚΑ,D,1/15/2024,3.230,3.150,3.200,3.150,185070
ΙΝΤΚΑ,D,1/16/2024,3.200,3.155,3.180,3.180,149300
ΙΝΤΚΑ,D,1/17/2024,3.300,3.140,3.200,3.160,153580
ΙΝΤΚΑ,D,1/18/2024,3.285,3.140,3.285,3.200,237257
ΙΝΤΚΑ,D,1/19/2024,3.310,3.250,3.260,3.300,123240
ΙΝΤΚΑ,D,1/22/2024,3.440,3.220,3.420,3.295,359207
ΙΝΤΚΑ,D,1/23/2024,3.575,3.390,3.520,3.470,330140
ΙΝΤΚΑ,D,1/24/2024,3.650,3.560,3.600,3.570,350781
ΙΝΤΚΑ,D,1/25/2024,3.720,3.580,3.720,3.640,274591
ΙΝΤΚΑ,D,1/26/2024,3.890,3.720,3.870,3.720,352933
ΙΝΤΚΑ,D,1/29/2024,3.880,3.720,3.740,3.805,320948
ΙΝΤΚΑ,D,1/30/2024,3.800,3.690,3.780,3.690,166793
ΙΝΤΚΑ,D,1/31/2024,3.790,3.700,3.740,3.750,181489
ΙΝΤΚΑ,D,2/1/2024,3.785,3.700,3.760,3.740,149868
ΙΝΤΚΑ,D,2/2/2024,3.865,3.740,3.790,3.830,192266
ΙΝΤΚΑ,D,2/5/2024,3.820,3.735,3.800,3.800,141890
ΙΝΤΚΑ,D,2/6/2024,3.855,3.750,3.855,3.750,197658
ΙΝΤΚΑ,D,2/7/2024,4.025,3.740,3.940,3.850,325738
ΙΝΤΚΑ,D,2/8/2024,4.100,3.940,4.095,3.940,298772
ΙΝΤΚΑ,D,2/9/2024,4.170,4.045,4.065,4.170,111253
ΙΝΤΚΑ,D,2/12/2024,4.130,4.030,4.055,4.065,150977
ΙΝΤΚΑ,D,2/13/2024,4.075,4.020,4.055,4.020,190770
ΙΝΤΚΑ,D,2/14/2024,4.100,3.910,4.090,4.055,267869
ΙΝΤΚΑ,D,2/15/2024,4.260,4.065,4.135,4.090,189238
ΙΝΤΚΑ,D,2/16/2024,4.180,4.090,4.135,4.125,118229
ΙΝΤΚΑ,D,2/19/2024,4.315,4.110,4.315,4.145,360831
ΙΝΤΚΑ,D,2/20/2024,4.335,4.210,4.280,4.330,212486
ΙΝΤΚΑ,D,2/21/2024,4.285,4.120,4.120,4.285,187512
ΙΝΤΚΑ,D,2/22/2024,4.190,4.060,4.090,4.120,159926
ΙΝΤΚΑ,D,2/23/2024,4.065,3.930,4.000,4.040,275019
ΙΝΤΚΑ,D,2/26/2024,4.090,3.940,4.000,4.000,102416
ΙΝΤΚΑ,D,2/27/2024,4.000,3.920,3.920,3.970,99355
ΙΝΤΚΑ,D,2/28/2024,3.940,3.700,3.870,3.940,324415
ΙΝΤΚΑ,D,2/29/2024,3.995,3.870,3.980,3.870,146267
ΙΝΤΚΑ,D,3/1/2024,4.120,4.000,4.020,4.000,144181
ΙΝΤΚΑ,D,3/4/2024,4.080,3.970,4.000,4.020,75267
ΙΝΤΚΑ,D,3/5/2024,4.015,3.940,3.940,4.000,83862
ΙΝΤΚΑ,D,3/6/2024,3.990,3.850,3.920,3.940,155601
ΙΝΤΚΑ,D,3/7/2024,4.000,3.840,3.900,3.975,112902
ΙΝΤΚΑ,D,3/8/2024,3.940,3.850,3.890,3.850,84673
ΙΝΤΚΑ,D,3/11/2024,3.910,3.680,3.680,3.820,298146
ΙΝΤΚΑ,D,3/12/2024,3.760,3.680,3.695,3.680,143451
ΙΝΤΚΑ,D,3/13/2024,3.765,3.680,3.680,3.680,176579
ΙΝΤΚΑ,D,3/14/2024,3.720,3.640,3.690,3.680,156189
ΙΝΤΚΑ,D,3/15/2024,3.930,3.690,3.870,3.690,1616817
ΙΝΤΚΑ,D,3/19/2024,3.910,3.780,3.780,3.910,75525
ΙΝΤΚΑ,D,3/20/2024,3.835,3.730,3.780,3.810,82028
ΙΝΤΚΑ,D,3/21/2024,3.865,3.730,3.800,3.780,110646
ΙΝΤΚΑ,D,3/22/2024,3.815,3.760,3.790,3.800,40531
ΙΝΤΚΑ,D,3/26/2024,3.780,3.665,3.685,3.730,66204
ΙΝΤΚΑ,D,3/27/2024,3.770,3.670,3.680,3.700,99791
ΙΝΤΚΑ,D,3/28/2024,3.740,3.640,3.665,3.675,64750
ΙΝΤΚΑ,D,4/2/2024,3.650,3.465,3.500,3.600,155872
ΙΝΤΚΑ,D,4/3/2024,3.565,3.420,3.475,3.500,152785
ΙΝΤΚΑ,D,4/4/2024,3.525,3.435,3.480,3.475,131574
ΙΝΤΚΑ,D,4/5/2024,3.470,3.255,3.430,3.420,246268
ΙΝΤΚΑ,D,4/8/2024,3.470,3.370,3.425,3.370,109436
ΙΝΤΚΑ,D,4/9/2024,3.665,3.415,3.650,3.415,259319
ΙΝΤΚΑ,D,4/10/2024,3.660,3.525,3.540,3.660,101801
ΙΝΤΚΑ,D,4/11/2024,3.570,3.480,3.520,3.570,49520
ΙΝΤΚΑ,D,4/12/2024,3.600,3.320,3.350,3.520,122957
ΙΝΤΚΑ,D,4/15/2024,3.385,3.230,3.310,3.255,311409
ΙΝΤΚΑ,D,4/16/2024,3.300,3.180,3.180,3.245,209768
ΙΝΤΚΑ,D,4/17/2024,3.290,3.200,3.200,3.210,130838
ΙΝΤΚΑ,D,4/18/2024,3.275,3.205,3.260,3.205,79188
ΙΝΤΚΑ,D,4/19/2024,3.465,3.200,3.380,3.200,183586
ΙΝΤΚΑ,D,4/22/2024,3.550,3.420,3.510,3.440,225560
ΙΝΤΚΑ,D,4/23/2024,3.575,3.460,3.550,3.545,160074
ΙΝΤΚΑ,D,4/24/2024,3.640,3.525,3.525,3.550,115821
ΙΝΤΚΑ,D,4/25/2024,3.515,3.460,3.470,3.480,59450
ΙΝΤΚΑ,D,4/26/2024,3.570,3.480,3.540,3.510,60676
ΙΝΤΚΑ,D,4/29/2024,3.730,3.515,3.720,3.590,219065
ΙΝΤΚΑ,D,4/30/2024,3.770,3.645,3.650,3.730,146958
ΙΝΤΚΑ,D,5/2/2024,3.750,3.630,3.655,3.630,94802
ΙΝΤΚΑ,D,5/8/2024,3.750,3.665,3.665,3.700,102096
ΙΝΤΚΑ,D,5/9/2024,3.715,3.650,3.675,3.665,54319
ΙΝΤΚΑ,D,5/10/2024,3.730,3.675,3.690,3.680,75306
ΙΝΤΚΑ,D,5/13/2024,3.715,3.565,3.565,3.615,77952
ΙΝΤΚΑ,D,5/14/2024,3.595,3.515,3.530,3.560,50465
ΙΝΤΚΑ,D,5/15/2024,3.610,3.530,3.550,3.530,50019
ΙΝΤΚΑ,D,5/16/2024,3.630,3.550,3.600,3.550,47164
ΙΝΤΚΑ,D,5/17/2024,3.750,3.600,3.740,3.600,237132
ΙΝΤΚΑ,D,5/20/2024,3.830,3.740,3.775,3.740,158950
ΙΝΤΚΑ,D,5/21/2024,3.820,3.715,3.720,3.760,63682
ΙΝΤΚΑ,D,5/22/2024,3.810,3.625,3.690,3.810,57434
ΙΝΤΚΑ,D,5/23/2024,3.720,3.615,3.615,3.640,33833
ΙΝΤΚΑ,D,5/24/2024,3.640,3.510,3.575,3.585,79087
ΙΝΤΚΑ,D,5/27/2024,3.660,3.600,3.640,3.640,25208
ΙΝΤΚΑ,D,5/28/2024,3.840,3.620,3.840,3.620,195445
ΙΝΤΚΑ,D,5/29/2024,3.850,3.520,3.670,3.520,279971
ΙΝΤΚΑ,D,5/30/2024,3.670,3.540,3.550,3.630,88355
ΙΝΤΚΑ,D,5/31/2024,3.800,3.570,3.790,3.610,166205
ΙΝΤΚΑ,D,6/3/2024,3.820,3.635,3.650,3.695,202129
ΙΝΤΚΑ,D,6/4/2024,3.755,3.550,3.550,3.685,123918
ΙΝΤΚΑ,D,6/5/2024,3.695,3.560,3.615,3.635,53989
ΙΝΤΚΑ,D,6/6/2024,3.675,3.575,3.575,3.650,38486
ΙΝΤΚΑ,D,6/7/2024,3.640,3.560,3.575,3.575,22500
ΙΝΤΚΑ,D,6/10/2024,3.595,3.520,3.580,3.520,23432
ΙΝΤΚΑ,D,6/11/2024,3.635,3.530,3.585,3.530,42549
ΙΝΤΚΑ,D,6/12/2024,3.610,3.480,3.480,3.520,101908
ΙΝΤΚΑ,D,6/13/2024,3.565,3.320,3.320,3.480,111732
ΙΝΤΚΑ,D,6/14/2024,3.375,3.180,3.290,3.300,198711
ΙΝΤΚΑ,D,6/17/2024,3.355,3.200,3.235,3.340,86555
ΙΝΤΚΑ,D,6/18/2024,3.320,3.235,3.290,3.235,41678
ΙΝΤΚΑ,D,6/19/2024,3.320,3.255,3.275,3.270,21783
ΙΝΤΚΑ,D,6/20/2024,3.325,3.190,3.190,3.280,59578
ΙΝΤΚΑ,D,6/21/2024,3.300,3.165,3.300,3.240,96195
ΙΝΤΚΑ,D,6/25/2024,3.320,3.210,3.260,3.210,67225
ΙΝΤΚΑ,D,6/26/2024,3.330,3.210,3.255,3.330,68335
ΙΝΤΚΑ,D,6/27/2024,3.320,3.235,3.240,3.255,33631
ΙΝΤΚΑ,D,6/28/2024,3.285,3.210,3.210,3.265,27979
ΙΝΤΚΑ,D,7/1/2024,3.400,3.130,3.330,3.130,110193
ΙΝΤΚΑ,D,7/2/2024,3.335,3.230,3.230,3.335,61026
ΙΝΤΚΑ,D,7/3/2024,3.325,3.230,3.325,3.230,81511
ΙΝΤΚΑ,D,7/4/2024,3.460,3.285,3.450,3.285,116279
ΙΝΤΚΑ,D,7/5/2024,3.475,3.400,3.410,3.440,94016
ΙΝΤΚΑ,D,7/8/2024,3.445,3.360,3.380,3.360,23110
ΙΝΤΚΑ,D,7/9/2024,3.470,3.380,3.465,3.380,212096
ΙΝΤΚΑ,D,7/10/2024,3.535,3.405,3.430,3.465,94863
ΙΝΤΚΑ,D,7/11/2024,3.460,3.385,3.430,3.395,23600
ΙΝΤΚΑ,D,7/12/2024,3.460,3.395,3.420,3.430,24873
ΙΝΤΚΑ,D,7/15/2024,3.530,3.440,3.460,3.450,57819
ΙΝΤΚΑ,D,7/16/2024,3.500,3.430,3.490,3.500,24169
ΙΝΤΚΑ,D,7/17/2024,3.500,3.450,3.470,3.490,22884
ΙΝΤΚΑ,D,7/18/2024,3.480,3.420,3.420,3.450,24930
ΙΝΤΚΑ,D,7/19/2024,3.485,3.385,3.410,3.400,26396
ΙΝΤΚΑ,D,7/22/2024,3.490,3.400,3.410,3.490,67552
ΙΝΤΚΑ,D,7/23/2024,3.470,3.390,3.390,3.405,53450
ΙΝΤΚΑ,D,7/24/2024,3.440,3.360,3.375,3.360,51739
ΙΝΤΚΑ,D,7/25/2024,3.415,3.330,3.340,3.330,27846
ΙΝΤΚΑ,D,7/26/2024,3.395,3.335,3.350,3.360,53367
ΙΝΤΚΑ,D,7/29/2024,3.400,3.310,3.320,3.310,15946
ΙΝΤΚΑ,D,7/30/2024,3.350,3.300,3.305,3.320,22591
ΙΝΤΚΑ,D,7/31/2024,3.360,3.300,3.330,3.300,10438
ΙΝΤΚΑ,D,8/1/2024,3.310,3.275,3.280,3.300,26018
ΙΝΤΚΑ,D,8/2/2024,3.255,3.190,3.190,3.235,108232
ΙΝΤΚΑ,D,8/5/2024,3.050,2.835,2.910,3.000,300514
ΙΝΤΚΑ,D,8/6/2024,3.075,2.960,2.990,3.010,170411
ΙΝΤΚΑ,D,8/7/2024,3.110,2.990,3.100,2.990,49871
ΙΝΤΚΑ,D,8/8/2024,3.070,3.000,3.025,3.010,48035
ΙΝΤΚΑ,D,8/9/2024,3.115,3.040,3.070,3.100,69944
ΙΝΤΚΑ,D,8/12/2024,3.070,3.000,3.030,3.070,20117
ΙΝΤΚΑ,D,8/13/2024,3.085,3.010,3.025,3.015,27514
ΙΝΤΚΑ,D,8/14/2024,3.125,3.055,3.120,3.080,68437
ΙΝΤΚΑ,D,8/16/2024,3.270,3.160,3.265,3.175,79528
ΙΝΤΚΑ,D,8/19/2024,3.260,3.205,3.210,3.235,20044
ΙΝΤΚΑ,D,8/20/2024,3.265,3.170,3.180,3.210,16717
ΙΝΤΚΑ,D,8/21/2024,3.250,3.185,3.190,3.190,28577
ΙΝΤΚΑ,D,8/22/2024,3.240,3.120,3.140,3.165,53749
ΙΝΤΚΑ,D,8/23/2024,3.220,3.100,3.115,3.110,65516
ΙΝΤΚΑ,D,8/26/2024,3.280,3.130,3.245,3.140,134278
ΙΝΤΚΑ,D,8/27/2024,3.280,3.215,3.225,3.245,38006
ΙΝΤΚΑ,D,8/28/2024,3.240,3.170,3.185,3.240,12895
ΙΝΤΚΑ,D,8/29/2024,3.195,3.140,3.155,3.155,21967
ΙΝΤΚΑ,D,8/30/2024,3.195,3.165,3.170,3.180,15365
ΙΝΤΚΑ,D,9/2/2024,3.215,3.145,3.170,3.215,21208
ΙΝΤΚΑ,D,9/3/2024,3.265,3.180,3.225,3.215,55636
ΙΝΤΚΑ,D,9/4/2024,3.190,3.150,3.180,3.155,21287
ΙΝΤΚΑ,D,9/5/2024,3.210,3.140,3.155,3.170,73671
ΙΝΤΚΑ,D,9/6/2024,3.210,3.110,3.115,3.150,64029
ΙΝΤΚΑ,D,9/9/2024,3.200,3.150,3.165,3.170,78587
ΙΝΤΚΑ,D,9/10/2024,3.180,3.120,3.135,3.170,36518
ΙΝΤΚΑ,D,9/11/2024,3.125,2.920,3.050,3.105,188117
ΙΝΤΚΑ,D,9/12/2024,3.115,2.980,2.980,3.040,110978
ΙΝΤΚΑ,D,9/13/2024,3.060,2.970,3.060,3.000,55426
ΙΝΤΚΑ,D,9/16/2024,3.100,3.010,3.040,3.060,28282
ΙΝΤΚΑ,D,9/17/2024,3.100,3.020,3.035,3.100,15386
ΙΝΤΚΑ,D,9/18/2024,3.075,2.980,2.980,3.030,32355
ΙΝΤΚΑ,D,9/19/2024,3.040,2.985,3.025,3.035,51151
ΙΝΤΚΑ,D,9/20/2024,3.060,2.980,3.010,3.020,24613
ΙΝΤΚΑ,D,9/23/2024,3.180,2.990,3.150,2.990,71215
ΙΝΤΚΑ,D,9/24/2024,3.205,3.125,3.150,3.180,38651
ΙΝΤΚΑ,D,9/25/2024,3.220,3.130,3.160,3.130,77336
ΙΝΤΚΑ,D,9/26/2024,3.210,3.150,3.150,3.210,36361
ΙΝΤΚΑ,D,9/27/2024,3.190,3.110,3.110,3.190,23412
ΙΝΤΚΑ,D,9/30/2024,3.130,3.080,3.095,3.090,84719
ΙΝΤΚΑ,D,10/1/2024,3.135,3.070,3.115,3.115,42764
ΙΝΤΚΑ,D,10/2/2024,3.090,3.000,3.035,3.080,519923
ΙΝΤΚΑ,D,10/3/2024,3.050,2.980,2.985,3.000,28997
ΙΝΤΚΑ,D,10/4/2024,3.030,2.980,3.020,3.000,56854
ΙΝΤΚΑ,D,10/7/2024,3.045,2.965,2.990,2.965,28435
ΙΝΤΚΑ,D,10/8/2024,2.995,2.950,2.960,2.950,69069
ΙΝΤΚΑ,D,10/9/2024,2.990,2.930,2.930,2.960,31926
ΙΝΤΚΑ,D,10/10/2024,2.940,2.875,2.880,2.930,91765
ΙΝΤΚΑ,D,10/11/2024,2.940,2.865,2.915,2.880,64481
ΙΝΤΚΑ,D,10/14/2024,2.970,2.890,2.910,2.970,37488
ΙΝΤΚΑ,D,10/15/2024,2.955,2.880,2.910,2.890,24702
ΙΝΤΚΑ,D,10/16/2024,2.985,2.865,2.920,2.910,36868
ΙΝΤΚΑ,D,10/17/2024,2.940,2.895,2.905,2.930,83322
ΙΝΤΚΑ,D,10/18/2024,2.960,2.905,2.925,2.940,40378
ΙΝΤΚΑ,D,10/21/2024,2.990,2.905,2.985,2.905,30876
ΙΝΤΚΑ,D,10/22/2024,2.945,2.870,2.880,2.940,41964
ΙΝΤΚΑ,D,10/23/2024,2.910,2.860,2.860,2.895,38888
ΙΝΤΚΑ,D,10/24/2024,2.900,2.820,2.830,2.860,45150
ΙΝΤΚΑ,D,10/25/2024,2.875,2.770,2.775,2.850,41410
ΙΝΤΚΑ,D,10/29/2024,2.880,2.780,2.795,2.800,37043
ΙΝΤΚΑ,D,10/30/2024,2.800,2.690,2.730,2.770,100251
ΙΝΤΚΑ,D,10/31/2024,2.780,2.670,2.755,2.670,92605
ΙΝΤΚΑ,D,11/1/2024,2.785,2.715,2.775,2.715,17940
ΙΝΤΚΑ,D,11/4/2024,2.755,2.660,2.700,2.750,99551
ΙΝΤΚΑ,D,11/5/2024,2.800,2.720,2.785,2.725,63553
ΙΝΤΚΑ,D,11/6/2024,2.840,2.740,2.740,2.795,90117
ΙΝΤΚΑ,D,11/7/2024,2.790,2.655,2.710,2.790,62650
ΙΝΤΚΑ,D,11/8/2024,2.725,2.640,2.695,2.700,91763
ΙΝΤΚΑ,D,11/11/2024,2.790,2.700,2.740,2.700,87945
ΙΝΤΚΑ,D,11/12/2024,2.785,2.740,2.750,2.740,32203
ΙΝΤΚΑ,D,11/13/2024,2.780,2.725,2.780,2.740,43588
ΙΝΤΚΑ,D,11/14/2024,2.820,2.725,2.740,2.725,82582
ΙΝΤΚΑ,D,11/15/2024,2.760,2.715,2.730,2.745,12630
ΙΝΤΚΑ,D,11/18/2024,2.730,2.630,2.670,2.730,115117
ΙΝΤΚΑ,D,11/19/2024,2.690,2.520,2.550,2.640,132807
ΙΝΤΚΑ,D,11/20/2024,2.605,2.535,2.535,2.550,51947
ΙΝΤΚΑ,D,11/21/2024,2.635,2.500,2.620,2.530,46765