<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ΟΠΑΠ,D,11/21/2019,8.994,8.912,8.957,8.939,366076
ΟΠΑΠ,D,11/22/2019,9.130,8.930,9.094,8.930,1157274
ΟΠΑΠ,D,11/25/2019,9.166,9.021,9.166,9.094,750484
ΟΠΑΠ,D,11/26/2019,9.248,9.012,9.248,9.112,3465878
ΟΠΑΠ,D,11/27/2019,9.457,9.221,9.457,9.248,837580
ΟΠΑΠ,D,11/28/2019,9.967,9.566,9.967,9.612,1324568
ΟΠΑΠ,D,11/29/2019,10.149,9.803,10.149,9.894,1733061
ΟΠΑΠ,D,12/2/2019,10.158,10.039,10.067,10.112,865503
ΟΠΑΠ,D,12/3/2019,10.067,9.839,9.912,10.067,1070932
ΟΠΑΠ,D,12/4/2019,10.030,9.858,10.003,9.858,512377
ΟΠΑΠ,D,12/5/2019,10.094,9.912,10.021,10.003,433745
ΟΠΑΠ,D,12/6/2019,10.003,9.848,10.003,10.003,520233
ΟΠΑΠ,D,12/9/2019,9.994,9.885,9.939,9.939,448358
ΟΠΑΠ,D,12/10/2019,10.176,9.885,10.048,9.885,841437
ΟΠΑΠ,D,12/11/2019,10.585,10.021,10.439,10.130,902382
ΟΠΑΠ,D,12/12/2019,10.730,10.412,10.667,10.439,737967
ΟΠΑΠ,D,12/13/2019,10.876,10.540,10.876,10.685,828892
ΟΠΑΠ,D,12/16/2019,10.921,10.494,10.503,10.794,652983
ΟΠΑΠ,D,12/17/2019,10.985,10.285,10.985,10.476,1125871
ΟΠΑΠ,D,12/18/2019,10.985,10.758,10.894,10.985,1121921
ΟΠΑΠ,D,12/19/2019,10.903,10.694,10.776,10.903,1101161
ΟΠΑΠ,D,12/20/2019,10.730,10.294,10.294,10.730,1575965
ΟΠΑΠ,D,12/23/2019,10.667,10.403,10.667,10.439,494043
ΟΠΑΠ,D,12/27/2019,10.794,10.549,10.594,10.667,234667
ΟΠΑΠ,D,12/30/2019,10.667,10.512,10.667,10.594,191812
ΟΠΑΠ,D,12/31/2019,10.685,10.540,10.540,10.667,293696
ΟΠΑΠ,D,1/2/2020,10.730,10.558,10.730,10.612,167126
ΟΠΑΠ,D,1/3/2020,10.676,10.521,10.576,10.676,369566
ΟΠΑΠ,D,1/7/2020,10.858,10.540,10.767,10.567,518591
ΟΠΑΠ,D,1/8/2020,10.812,10.494,10.694,10.603,714133
ΟΠΑΠ,D,1/9/2020,11.267,11.031,11.140,11.131,1501306
ΟΠΑΠ,D,1/10/2020,11.512,11.094,11.203,11.140,1045263
ΟΠΑΠ,D,1/13/2020,11.321,10.958,10.967,11.321,1207781
ΟΠΑΠ,D,1/14/2020,11.049,10.931,10.985,11.049,821674
ΟΠΑΠ,D,1/15/2020,11.094,10.849,11.003,11.003,1199542
ΟΠΑΠ,D,1/16/2020,10.339,10.139,10.312,10.276,856723
ΟΠΑΠ,D,1/17/2020,10.494,10.348,10.403,10.367,654936
ΟΠΑΠ,D,1/20/2020,10.430,10.294,10.412,10.403,442238
ΟΠΑΠ,D,1/21/2020,10.567,10.248,10.494,10.339,681724
ΟΠΑΠ,D,1/22/2020,10.712,10.503,10.712,10.585,794390
ΟΠΑΠ,D,1/23/2020,10.721,10.603,10.640,10.640,404354
ΟΠΑΠ,D,1/24/2020,10.849,10.531,10.658,10.531,876705
ΟΠΑΠ,D,1/27/2020,10.658,10.448,10.549,10.658,810692
ΟΠΑΠ,D,1/28/2020,10.612,10.285,10.285,10.612,652157
ΟΠΑΠ,D,1/29/2020,10.394,10.203,10.212,10.285,198420
ΟΠΑΠ,D,1/30/2020,10.348,10.112,10.230,10.185,512949
ΟΠΑΠ,D,1/31/2020,10.285,10.112,10.230,10.167,1548392
ΟΠΑΠ,D,2/3/2020,10.339,10.103,10.239,10.112,892631
ΟΠΑΠ,D,2/4/2020,10.494,10.303,10.321,10.494,629472
ΟΠΑΠ,D,2/5/2020,10.503,10.276,10.485,10.321,407416
ΟΠΑΠ,D,2/6/2020,10.540,10.294,10.439,10.430,596810
ΟΠΑΠ,D,2/7/2020,10.531,10.367,10.494,10.439,288040
ΟΠΑΠ,D,2/10/2020,10.594,10.385,10.385,10.448,307844
ΟΠΑΠ,D,2/11/2020,10.640,10.385,10.430,10.385,548633
ΟΠΑΠ,D,2/12/2020,10.867,10.430,10.831,10.430,838728
ΟΠΑΠ,D,2/13/2020,10.913,10.667,10.831,10.831,678949
ΟΠΑΠ,D,2/14/2020,10.913,10.758,10.904,10.876,587976
ΟΠΑΠ,D,2/17/2020,10.922,10.822,10.922,10.913,376137
ΟΠΑΠ,D,2/18/2020,10.885,10.776,10.840,10.831,494213
ΟΠΑΠ,D,2/19/2020,11.004,10.849,11.004,10.913,494603
ΟΠΑΠ,D,2/20/2020,11.095,10.803,11.022,11.004,907634
ΟΠΑΠ,D,2/21/2020,11.067,10.876,10.876,10.976,748169
ΟΠΑΠ,D,2/24/2020,10.603,9.784,9.975,10.376,1754398
ΟΠΑΠ,D,2/25/2020,10.357,9.884,10.257,9.921,911494
ΟΠΑΠ,D,2/26/2020,10.212,10.030,10.121,10.103,1391579
ΟΠΑΠ,D,2/27/2020,10.103,9.575,9.575,10.103,1197600
ΟΠΑΠ,D,2/28/2020,9.274,8.828,8.828,9.192,2560875
ΟΠΑΠ,D,3/3/2020,9.447,9.156,9.165,9.375,1476689
ΟΠΑΠ,D,3/4/2020,9.393,9.056,9.375,9.102,1049195
ΟΠΑΠ,D,3/5/2020,9.602,9.211,9.274,9.375,1151404
ΟΠΑΠ,D,3/6/2020,9.192,8.742,8.742,9.111,1282477
ΟΠΑΠ,D,3/9/2020,8.282,7.827,7.827,8.191,1084943
ΟΠΑΠ,D,3/10/2020,8.337,7.936,7.950,8.064,1278446
ΟΠΑΠ,D,3/11/2020,8.251,7.827,7.936,7.946,1202936
ΟΠΑΠ,D,3/12/2020,7.463,6.853,7.045,7.404,1597013
ΟΠΑΠ,D,3/13/2020,7.272,6.890,6.894,7.190,1258483
ΟΠΑΠ,D,3/16/2020,6.125,5.334,5.334,6.125,1337460
ΟΠΑΠ,D,3/17/2020,5.543,4.915,5.506,5.456,1812192
ΟΠΑΠ,D,3/18/2020,5.461,5.188,5.356,5.252,847350
ΟΠΑΠ,D,3/19/2020,5.961,5.461,5.661,5.461,1354722
ΟΠΑΠ,D,3/20/2020,6.326,5.898,5.989,6.098,1373387
ΟΠΑΠ,D,3/23/2020,5.916,5.470,5.552,5.916,779074
ΟΠΑΠ,D,3/24/2020,6.089,5.757,5.984,5.898,845811
ΟΠΑΠ,D,3/26/2020,6.530,5.961,6.439,6.098,1220399
ΟΠΑΠ,D,3/27/2020,6.571,6.189,6.307,6.417,1344542
ΟΠΑΠ,D,3/30/2020,6.462,6.053,6.462,6.098,381484
ΟΠΑΠ,D,3/31/2020,6.917,6.189,6.307,6.690,1115884
ΟΠΑΠ,D,4/1/2020,6.143,5.798,5.825,6.007,1357508
ΟΠΑΠ,D,4/2/2020,6.098,5.734,5.734,5.871,1139971
ΟΠΑΠ,D,4/3/2020,5.961,5.734,5.916,5.734,673495
ΟΠΑΠ,D,4/6/2020,6.289,6.107,6.189,6.107,775443
ΟΠΑΠ,D,4/7/2020,6.599,6.303,6.548,6.371,1238143
ΟΠΑΠ,D,4/8/2020,6.535,6.371,6.462,6.444,936812
ΟΠΑΠ,D,4/9/2020,6.671,6.371,6.553,6.599,878951
ΟΠΑΠ,D,4/14/2020,6.671,6.480,6.599,6.553,563511
ΟΠΑΠ,D,4/15/2020,6.599,6.344,6.426,6.599,464447
ΟΠΑΠ,D,4/16/2020,6.462,6.216,6.216,6.458,805866
ΟΠΑΠ,D,4/21/2020,6.548,6.025,6.548,6.053,737452
ΟΠΑΠ,D,4/22/2020,6.690,6.444,6.507,6.571,545199
ΟΠΑΠ,D,4/23/2020,7.127,6.507,7.108,6.507,831336
ΟΠΑΠ,D,4/24/2020,7.386,6.890,7.231,6.935,521838
ΟΠΑΠ,D,4/27/2020,7.336,7.190,7.245,7.336,709476
ΟΠΑΠ,D,4/28/2020,7.327,7.008,7.318,7.277,844208
ΟΠΑΠ,D,4/29/2020,7.418,7.204,7.418,7.349,514466
ΟΠΑΠ,D,4/30/2020,7.509,7.295,7.463,7.463,998728
ΟΠΑΠ,D,5/4/2020,7.372,7.099,7.359,7.222,608935
ΟΠΑΠ,D,5/5/2020,7.472,7.327,7.336,7.463,328287
ΟΠΑΠ,D,5/6/2020,7.463,7.186,7.186,7.463,470869
ΟΠΑΠ,D,5/7/2020,7.336,7.058,7.177,7.186,883232
ΟΠΑΠ,D,5/8/2020,7.354,7.213,7.236,7.254,249505
ΟΠΑΠ,D,5/11/2020,7.390,7.145,7.145,7.390,288444
ΟΠΑΠ,D,5/12/2020,7.281,7.058,7.145,7.145,261343
ΟΠΑΠ,D,5/13/2020,7.227,6.999,7.145,7.099,580850
ΟΠΑΠ,D,5/14/2020,7.190,7.026,7.099,7.099,293357
ΟΠΑΠ,D,5/15/2020,7.227,7.090,7.208,7.181,455936
ΟΠΑΠ,D,5/18/2020,7.431,7.281,7.354,7.354,235910
ΟΠΑΠ,D,5/19/2020,7.404,7.122,7.236,7.354,474634
ΟΠΑΠ,D,5/20/2020,7.304,7.136,7.190,7.163,640012
ΟΠΑΠ,D,5/21/2020,7.368,7.199,7.258,7.227,462854
ΟΠΑΠ,D,5/22/2020,7.272,7.154,7.272,7.154,240278
ΟΠΑΠ,D,5/25/2020,7.354,7.240,7.290,7.272,171023
ΟΠΑΠ,D,5/26/2020,7.418,7.281,7.281,7.354,168218
ΟΠΑΠ,D,5/27/2020,8.059,7.318,8.009,7.345,956302
ΟΠΑΠ,D,5/28/2020,8.119,7.855,8.073,8.009,643743
ΟΠΑΠ,D,5/29/2020,8.073,7.645,7.645,8.073,2096432
ΟΠΑΠ,D,6/1/2020,7.841,7.572,7.668,7.782,354430
ΟΠΑΠ,D,6/2/2020,8.009,7.691,8.009,7.709,557257
ΟΠΑΠ,D,6/3/2020,8.050,7.846,8.009,7.973,435614
ΟΠΑΠ,D,6/4/2020,7.982,7.750,7.918,7.936,652044
ΟΠΑΠ,D,6/5/2020,8.146,7.914,8.146,8.000,482016
ΟΠΑΠ,D,6/9/2020,8.496,8.100,8.496,8.191,1125711
ΟΠΑΠ,D,6/10/2020,8.437,8.009,8.009,8.383,744556
ΟΠΑΠ,D,6/11/2020,7.991,7.782,7.946,7.786,406837
ΟΠΑΠ,D,6/12/2020,7.941,7.714,7.941,7.736,397455
ΟΠΑΠ,D,6/15/2020,7.855,7.572,7.855,7.582,547829
ΟΠΑΠ,D,6/16/2020,8.082,7.877,8.073,7.982,295401
ΟΠΑΠ,D,6/17/2020,8.182,7.873,8.137,8.073,363464
ΟΠΑΠ,D,6/18/2020,8.173,7.846,8.009,8.173,444089
ΟΠΑΠ,D,6/19/2020,8.109,7.782,8.109,8.100,980319
ΟΠΑΠ,D,6/22/2020,8.109,7.987,8.023,8.109,247237
ΟΠΑΠ,D,6/23/2020,8.178,7.964,8.100,7.964,352821
ΟΠΑΠ,D,6/24/2020,8.137,7.932,8.123,8.137,251822
ΟΠΑΠ,D,6/25/2020,8.055,7.809,7.809,7.946,306415
ΟΠΑΠ,D,6/26/2020,7.900,7.782,7.809,7.882,343616
ΟΠΑΠ,D,6/29/2020,7.886,7.736,7.755,7.827,389410
ΟΠΑΠ,D,6/30/2020,7.846,7.582,7.686,7.755,534663
ΟΠΑΠ,D,7/1/2020,7.782,7.613,7.641,7.686,283151
ΟΠΑΠ,D,7/2/2020,8.146,7.645,8.146,7.645,415777
ΟΠΑΠ,D,7/3/2020,8.146,7.991,8.100,8.146,107656
ΟΠΑΠ,D,7/6/2020,8.173,7.873,7.900,8.173,299371
ΟΠΑΠ,D,7/7/2020,7.891,7.627,7.704,7.882,664461
ΟΠΑΠ,D,7/8/2020,7.727,7.609,7.727,7.663,679613
ΟΠΑΠ,D,7/9/2020,7.877,7.636,7.864,7.727,465340
ΟΠΑΠ,D,7/10/2020,7.918,7.682,7.909,7.736,482148
ΟΠΑΠ,D,7/13/2020,7.936,7.645,7.764,7.909,640395
ΟΠΑΠ,D,7/14/2020,7.864,7.641,7.850,7.659,788175
ΟΠΑΠ,D,7/15/2020,8.009,7.859,8.009,7.873,576815
ΟΠΑΠ,D,7/16/2020,8.187,7.936,8.187,8.009,407014
ΟΠΑΠ,D,7/17/2020,8.141,8.055,8.100,8.100,366258
ΟΠΑΠ,D,7/20/2020,8.219,8.055,8.219,8.141,467523
ΟΠΑΠ,D,7/21/2020,8.091,7.718,7.827,8.055,995171
ΟΠΑΠ,D,7/22/2020,7.827,7.645,7.764,7.741,560770
ΟΠΑΠ,D,7/23/2020,7.786,7.691,7.718,7.745,210137
ΟΠΑΠ,D,7/24/2020,7.650,7.227,7.299,7.636,1323978
ΟΠΑΠ,D,7/27/2020,7.431,7.227,7.227,7.409,615464
ΟΠΑΠ,D,7/28/2020,7.372,7.227,7.299,7.227,525457
ΟΠΑΠ,D,7/29/2020,7.427,7.272,7.390,7.299,204802
ΟΠΑΠ,D,7/30/2020,7.377,7.122,7.122,7.327,581747
ΟΠΑΠ,D,7/31/2020,7.172,6.944,6.944,7.145,1090635
ΟΠΑΠ,D,8/3/2020,7.245,6.926,7.154,6.926,335262
ΟΠΑΠ,D,8/4/2020,7.268,7.127,7.227,7.208,378816
ΟΠΑΠ,D,8/5/2020,7.363,7.263,7.299,7.263,505337
ΟΠΑΠ,D,8/6/2020,7.354,7.240,7.318,7.290,517462
ΟΠΑΠ,D,8/7/2020,7.354,7.254,7.281,7.281,404504
ΟΠΑΠ,D,8/10/2020,7.145,7.026,7.058,7.108,424839
ΟΠΑΠ,D,8/11/2020,7.208,7.058,7.145,7.058,345338
ΟΠΑΠ,D,8/12/2020,7.268,7.149,7.263,7.245,161855
ΟΠΑΠ,D,8/13/2020,7.372,7.217,7.372,7.331,227091
ΟΠΑΠ,D,8/14/2020,7.327,7.163,7.163,7.308,242653
ΟΠΑΠ,D,8/17/2020,7.304,7.204,7.204,7.281,110742
ΟΠΑΠ,D,8/18/2020,7.299,7.117,7.204,7.204,337161
ΟΠΑΠ,D,8/19/2020,7.236,7.108,7.108,7.190,354428
ΟΠΑΠ,D,8/20/2020,7.158,7.058,7.067,7.108,247995
ΟΠΑΠ,D,8/21/2020,7.199,7.035,7.086,7.067,678265
ΟΠΑΠ,D,8/24/2020,7.190,7.008,7.008,7.086,365000
ΟΠΑΠ,D,8/25/2020,7.222,6.940,7.222,7.054,533431
ΟΠΑΠ,D,8/26/2020,7.331,7.154,7.254,7.222,341856
ΟΠΑΠ,D,8/27/2020,7.277,7.076,7.099,7.204,257341
ΟΠΑΠ,D,8/28/2020,7.181,7.004,7.004,7.045,306458
ΟΠΑΠ,D,8/31/2020,7.236,6.990,6.990,7.081,870660
ΟΠΑΠ,D,9/1/2020,7.249,7.063,7.249,7.099,383103
ΟΠΑΠ,D,9/2/2020,7.368,7.204,7.245,7.204,236136
ΟΠΑΠ,D,9/3/2020,7.431,7.245,7.431,7.245,437159
ΟΠΑΠ,D,9/4/2020,7.381,7.295,7.308,7.327,133753
ΟΠΑΠ,D,9/7/2020,7.463,7.281,7.336,7.308,281848
ΟΠΑΠ,D,9/8/2020,7.418,7.140,7.299,7.418,627729
ΟΠΑΠ,D,9/9/2020,7.404,7.199,7.377,7.199,400265
ΟΠΑΠ,D,9/10/2020,7.477,7.281,7.477,7.281,535080
ΟΠΑΠ,D,9/11/2020,7.632,7.327,7.600,7.481,322478
ΟΠΑΠ,D,9/14/2020,7.891,7.677,7.827,7.691,540188
ΟΠΑΠ,D,9/15/2020,7.836,7.709,7.736,7.782,324840
ΟΠΑΠ,D,9/16/2020,7.773,7.645,7.741,7.672,293062
ΟΠΑΠ,D,9/17/2020,7.777,7.654,7.723,7.777,557729
ΟΠΑΠ,D,9/18/2020,7.773,7.632,7.645,7.659,1210951
ΟΠΑΠ,D,9/21/2020,7.627,7.286,7.286,7.627,394107
ΟΠΑΠ,D,9/22/2020,7.381,7.054,7.054,7.286,763343
ΟΠΑΠ,D,9/23/2020,7.208,6.963,7.022,7.127,1382704
ΟΠΑΠ,D,9/24/2020,7.099,6.890,7.004,7.045,1805527
ΟΠΑΠ,D,9/25/2020,7.190,7.022,7.190,7.022,991251
ΟΠΑΠ,D,9/28/2020,7.422,7.217,7.272,7.281,663215
ΟΠΑΠ,D,9/29/2020,7.390,7.254,7.381,7.272,546396
ΟΠΑΠ,D,9/30/2020,7.427,7.295,7.372,7.336,707085
ΟΠΑΠ,D,10/1/2020,7.522,7.345,7.422,7.381,836549
ΟΠΑΠ,D,10/2/2020,7.399,7.258,7.290,7.363,195580
ΟΠΑΠ,D,10/5/2020,7.504,7.313,7.445,7.368,405570
ΟΠΑΠ,D,10/6/2020,7.682,7.463,7.609,7.463,503642
ΟΠΑΠ,D,10/7/2020,7.623,7.468,7.545,7.572,340882
ΟΠΑΠ,D,10/8/2020,7.818,7.541,7.818,7.541,479879
ΟΠΑΠ,D,10/9/2020,7.827,7.709,7.800,7.818,338125
ΟΠΑΠ,D,10/12/2020,7.800,7.518,7.600,7.800,431523
ΟΠΑΠ,D,10/13/2020,7.736,7.513,7.691,7.600,604511
ΟΠΑΠ,D,10/14/2020,7.768,7.545,7.645,7.736,372508
ΟΠΑΠ,D,10/15/2020,7.627,7.308,7.491,7.627,768909
ΟΠΑΠ,D,10/16/2020,7.591,7.390,7.445,7.390,388836
ΟΠΑΠ,D,10/19/2020,7.545,7.372,7.418,7.495,201730
ΟΠΑΠ,D,10/20/2020,7.518,7.399,7.445,7.491,262835
ΟΠΑΠ,D,10/21/2020,7.536,7.372,7.372,7.445,444258
ΟΠΑΠ,D,10/22/2020,7.372,7.240,7.281,7.372,324273
ΟΠΑΠ,D,10/23/2020,7.463,7.254,7.372,7.258,284378
ΟΠΑΠ,D,10/26/2020,7.345,7.072,7.099,7.281,328399
ΟΠΑΠ,D,10/27/2020,7.172,6.785,6.808,7.099,620108
ΟΠΑΠ,D,10/29/2020,6.580,6.371,6.371,6.553,1466860
ΟΠΑΠ,D,10/30/2020,6.448,6.239,6.303,6.371,873531
ΟΠΑΠ,D,11/2/2020,6.576,6.303,6.371,6.303,490052
ΟΠΑΠ,D,11/3/2020,6.690,6.417,6.653,6.417,399527
ΟΠΑΠ,D,11/4/2020,6.844,6.548,6.826,6.644,314633
ΟΠΑΠ,D,11/5/2020,6.817,6.489,6.799,6.558,745093
ΟΠΑΠ,D,11/6/2020,6.771,6.412,6.644,6.771,985133
ΟΠΑΠ,D,11/9/2020,7.422,6.690,7.313,6.735,991837
ΟΠΑΠ,D,11/10/2020,7.768,7.313,7.727,7.313,1452580
ΟΠΑΠ,D,11/11/2020,7.823,7.609,7.809,7.736,649759
ΟΠΑΠ,D,11/12/2020,7.809,7.554,7.736,7.809,277968
ΟΠΑΠ,D,11/13/2020,7.727,7.536,7.727,7.654,326818
ΟΠΑΠ,D,11/16/2020,8.046,7.686,8.046,7.727,528368
ΟΠΑΠ,D,11/17/2020,8.096,7.773,7.791,8.046,758138
ΟΠΑΠ,D,11/18/2020,7.973,7.786,7.918,7.791,505211
ΟΠΑΠ,D,11/19/2020,7.864,7.718,7.764,7.846,570846
ΟΠΑΠ,D,11/20/2020,7.900,7.736,7.827,7.882,634988
ΟΠΑΠ,D,11/23/2020,7.955,7.645,7.645,7.909,432767
ΟΠΑΠ,D,11/24/2020,7.886,7.650,7.827,7.736,497820
ΟΠΑΠ,D,11/25/2020,7.896,7.755,7.814,7.755,461003
ΟΠΑΠ,D,11/26/2020,8.260,7.859,8.228,7.873,1020767
ΟΠΑΠ,D,11/27/2020,8.919,8.464,8.783,8.464,2038905
ΟΠΑΠ,D,11/30/2020,8.769,8.519,8.601,8.747,2017669
ΟΠΑΠ,D,12/1/2020,8.810,8.519,8.810,8.601,596058
ΟΠΑΠ,D,12/2/2020,8.910,8.728,8.728,8.737,798786
ΟΠΑΠ,D,12/3/2020,9.238,8.615,9.238,8.728,628204
ΟΠΑΠ,D,12/4/2020,9.739,9.138,9.611,9.192,812010
ΟΠΑΠ,D,12/7/2020,9.620,9.329,9.384,9.520,322329
ΟΠΑΠ,D,12/8/2020,9.393,9.147,9.284,9.384,542122
ΟΠΑΠ,D,12/9/2020,9.538,9.211,9.293,9.284,529130
ΟΠΑΠ,D,12/10/2020,9.620,9.129,9.420,9.284,702303
ΟΠΑΠ,D,12/11/2020,9.484,9.247,9.420,9.420,308708
ΟΠΑΠ,D,12/14/2020,9.602,9.375,9.557,9.420,460010
ΟΠΑΠ,D,12/15/2020,9.557,9.420,9.456,9.557,257188
ΟΠΑΠ,D,12/16/2020,9.702,9.466,9.702,9.557,591060
ΟΠΑΠ,D,12/17/2020,9.711,9.520,9.520,9.702,371513
ΟΠΑΠ,D,12/18/2020,9.784,9.438,9.711,9.438,849127
ΟΠΑΠ,D,12/21/2020,9.438,9.070,9.329,9.420,760109
ΟΠΑΠ,D,12/22/2020,9.648,9.347,9.538,9.402,302721
ΟΠΑΠ,D,12/23/2020,9.611,9.475,9.557,9.602,278148
ΟΠΑΠ,D,12/28/2020,9.921,9.557,9.912,9.557,272577
ΟΠΑΠ,D,12/29/2020,9.984,9.711,9.966,9.957,252652
ΟΠΑΠ,D,12/30/2020,9.966,9.793,9.966,9.884,344353
ΟΠΑΠ,D,12/31/2020,9.993,9.902,9.966,9.966,164586
ΟΠΑΠ,D,1/4/2021,10.039,9.866,9.939,9.875,279136
ΟΠΑΠ,D,1/5/2021,9.921,9.666,9.921,9.830,363382
ΟΠΑΠ,D,1/7/2021,10.012,9.784,10.003,9.921,456109
ΟΠΑΠ,D,1/8/2021,10.185,9.893,10.066,10.057,382137
ΟΠΑΠ,D,1/11/2021,10.066,9.793,10.039,10.066,400253
ΟΠΑΠ,D,1/12/2021,10.194,9.884,10.157,10.012,359090
ΟΠΑΠ,D,1/13/2021,10.312,10.039,10.166,10.194,432418
ΟΠΑΠ,D,1/14/2021,10.248,10.048,10.157,10.248,878548
ΟΠΑΠ,D,1/15/2021,10.130,9.893,9.921,10.103,824571
ΟΠΑΠ,D,1/18/2021,10.075,9.893,10.012,10.021,284074
ΟΠΑΠ,D,1/19/2021,10.212,10.012,10.039,10.075,436539
ΟΠΑΠ,D,1/20/2021,10.239,10.075,10.084,10.103,400148
ΟΠΑΠ,D,1/21/2021,10.194,9.957,9.957,10.194,484984
ΟΠΑΠ,D,1/22/2021,9.921,9.456,9.557,9.921,787138
ΟΠΑΠ,D,1/25/2021,9.648,9.338,9.466,9.557,652021
ΟΠΑΠ,D,1/26/2021,9.547,9.375,9.547,9.466,674001
ΟΠΑΠ,D,1/27/2021,9.620,9.074,9.147,9.402,739274
ΟΠΑΠ,D,1/28/2021,9.256,8.960,9.074,9.102,1002732
ΟΠΑΠ,D,1/29/2021,9.338,8.924,9.211,9.065,675847
ΟΠΑΠ,D,2/1/2021,9.284,9.056,9.102,9.156,361642
ΟΠΑΠ,D,2/2/2021,9.529,9.102,9.447,9.102,465958
ΟΠΑΠ,D,2/3/2021,9.648,9.466,9.557,9.466,603473
ΟΠΑΠ,D,2/4/2021,9.629,9.447,9.557,9.629,349505
ΟΠΑΠ,D,2/5/2021,9.702,9.511,9.648,9.648,811254
ΟΠΑΠ,D,2/8/2021,9.875,9.602,9.830,9.602,1150846
ΟΠΑΠ,D,2/9/2021,9.766,9.475,9.475,9.757,442937
ΟΠΑΠ,D,2/10/2021,9.702,9.375,9.693,9.475,556759
ΟΠΑΠ,D,2/11/2021,9.830,9.566,9.830,9.693,1939445
ΟΠΑΠ,D,2/12/2021,9.902,9.648,9.702,9.730,558577
ΟΠΑΠ,D,2/15/2021,9.921,9.757,9.793,9.802,265522
ΟΠΑΠ,D,2/16/2021,9.893,9.720,9.766,9.784,237148
ΟΠΑΠ,D,2/17/2021,9.730,9.611,9.639,9.711,1315433
ΟΠΑΠ,D,2/18/2021,9.802,9.529,9.529,9.720,643144
ΟΠΑΠ,D,2/19/2021,9.584,9.438,9.511,9.529,1036368
ΟΠΑΠ,D,2/22/2021,9.629,9.402,9.484,9.475,308320
ΟΠΑΠ,D,2/23/2021,9.666,9.247,9.411,9.666,1038140
ΟΠΑΠ,D,2/24/2021,9.702,9.411,9.584,9.493,1237863
ΟΠΑΠ,D,2/25/2021,9.912,9.584,9.848,9.584,600562
ΟΠΑΠ,D,2/26/2021,10.267,9.675,10.139,9.675,1525470
ΟΠΑΠ,D,3/1/2021,10.412,10.139,10.139,10.194,540028
ΟΠΑΠ,D,3/2/2021,10.594,10.139,10.521,10.139,537071
ΟΠΑΠ,D,3/3/2021,10.721,10.485,10.494,10.494,466544
ΟΠΑΠ,D,3/4/2021,10.494,10.267,10.285,10.376,352537
ΟΠΑΠ,D,3/5/2021,10.394,10.148,10.394,10.267,351182
ΟΠΑΠ,D,3/8/2021,10.439,10.203,10.203,10.367,205676
ΟΠΑΠ,D,3/9/2021,10.357,10.194,10.194,10.276,463035
ΟΠΑΠ,D,3/10/2021,10.494,10.239,10.494,10.267,229506
ΟΠΑΠ,D,3/11/2021,10.603,10.394,10.503,10.494,252676
ΟΠΑΠ,D,3/12/2021,10.512,10.321,10.367,10.512,220601
ΟΠΑΠ,D,3/16/2021,10.421,10.075,10.094,10.385,956689
ΟΠΑΠ,D,3/17/2021,10.139,9.966,10.094,10.094,804730
ΟΠΑΠ,D,3/18/2021,10.458,10.175,10.439,10.185,734091
ΟΠΑΠ,D,3/19/2021,10.439,10.285,10.394,10.439,1709839
ΟΠΑΠ,D,3/22/2021,10.312,10.157,10.248,10.294,235977
ΟΠΑΠ,D,3/23/2021,10.276,10.130,10.212,10.157,200155
ΟΠΑΠ,D,3/24/2021,10.248,10.094,10.221,10.148,290586
ΟΠΑΠ,D,3/26/2021,10.421,10.230,10.367,10.330,386862
ΟΠΑΠ,D,3/29/2021,10.612,10.267,10.540,10.367,671758
ΟΠΑΠ,D,3/30/2021,10.540,10.412,10.430,10.512,659712
ΟΠΑΠ,D,3/31/2021,10.667,10.357,10.494,10.485,596896
ΟΠΑΠ,D,4/1/2021,10.895,10.594,10.858,10.631,409926
ΟΠΑΠ,D,4/6/2021,10.958,10.740,10.876,10.922,330473
ΟΠΑΠ,D,4/7/2021,10.922,10.767,10.922,10.794,421557
ΟΠΑΠ,D,4/8/2021,11.004,10.822,10.967,10.985,645997
ΟΠΑΠ,D,4/9/2021,10.976,10.831,10.967,10.949,303492
ΟΠΑΠ,D,4/12/2021,11.113,10.895,11.013,10.940,491547
ΟΠΑΠ,D,4/13/2021,11.040,10.876,10.949,11.022,475084
ΟΠΑΠ,D,4/14/2021,11.013,10.931,11.013,10.949,166879
ΟΠΑΠ,D,4/15/2021,11.377,10.985,11.377,11.013,739094
ΟΠΑΠ,D,4/16/2021,11.513,11.249,11.249,11.377,589823
ΟΠΑΠ,D,4/19/2021,11.286,10.940,10.967,11.249,402342
ΟΠΑΠ,D,4/20/2021,10.995,10.776,10.858,10.949,738466
ΟΠΑΠ,D,4/21/2021,10.958,10.621,10.621,10.858,771912
ΟΠΑΠ,D,4/22/2021,11.004,10.749,10.840,10.767,575402
ΟΠΑΠ,D,4/23/2021,11.131,10.840,11.104,10.840,219978
ΟΠΑΠ,D,4/26/2021,11.486,11.168,11.377,11.359,322700
ΟΠΑΠ,D,4/27/2021,11.495,11.331,11.386,11.377,472941
ΟΠΑΠ,D,4/28/2021,11.550,11.331,11.550,11.331,473745
ΟΠΑΠ,D,4/29/2021,11.641,11.386,11.604,11.513,590583
ΟΠΑΠ,D,5/5/2021,11.613,11.422,11.559,11.604,533057
ΟΠΑΠ,D,5/6/2021,11.541,11.213,11.313,11.395,568220
ΟΠΑΠ,D,5/7/2021,11.286,11.077,11.268,11.186,724020
ΟΠΑΠ,D,5/10/2021,11.513,11.240,11.368,11.240,249130
ΟΠΑΠ,D,5/11/2021,11.277,11.022,11.122,11.277,603715
ΟΠΑΠ,D,5/12/2021,11.204,11.013,11.058,11.104,411834
ΟΠΑΠ,D,5/13/2021,11.186,10.913,11.113,11.013,400760
ΟΠΑΠ,D,5/14/2021,11.386,11.113,11.331,11.240,216508
ΟΠΑΠ,D,5/17/2021,11.377,11.086,11.086,11.331,213702
ΟΠΑΠ,D,5/18/2021,11.240,10.976,10.976,11.104,248520
ΟΠΑΠ,D,5/19/2021,11.168,10.940,10.976,11.013,230322
ΟΠΑΠ,D,5/20/2021,11.322,10.976,11.195,10.976,387773
ΟΠΑΠ,D,5/21/2021,11.513,11.104,11.122,11.350,608720
ΟΠΑΠ,D,5/24/2021,11.277,11.067,11.222,11.177,329741
ΟΠΑΠ,D,5/25/2021,11.368,11.058,11.058,11.222,263310
ΟΠΑΠ,D,5/26/2021,11.322,11.122,11.204,11.149,213802
ΟΠΑΠ,D,5/27/2021,11.786,11.195,11.786,11.195,1856000
ΟΠΑΠ,D,5/28/2021,11.759,11.577,11.741,11.632,334415
ΟΠΑΠ,D,5/31/2021,11.786,11.668,11.741,11.695,137682
ΟΠΑΠ,D,6/1/2021,11.914,11.741,11.868,11.805,301430
ΟΠΑΠ,D,6/2/2021,12.232,11.832,12.232,11.832,580003
ΟΠΑΠ,D,6/3/2021,12.360,12.160,12.287,12.169,493218
ΟΠΑΠ,D,6/4/2021,12.396,12.232,12.305,12.332,211173
ΟΠΑΠ,D,6/7/2021,12.387,12.251,12.260,12.251,137827
ΟΠΑΠ,D,6/8/2021,12.487,12.160,12.442,12.251,381618
ΟΠΑΠ,D,6/9/2021,12.569,12.214,12.214,12.442,278983
ΟΠΑΠ,D,6/10/2021,12.469,12.214,12.469,12.278,768900
ΟΠΑΠ,D,6/11/2021,12.469,12.342,12.433,12.469,105556
ΟΠΑΠ,D,6/14/2021,12.506,12.287,12.351,12.469,587626
ΟΠΑΠ,D,6/15/2021,12.351,12.105,12.105,12.351,988363
ΟΠΑΠ,D,6/16/2021,12.214,11.896,11.896,12.214,622794
ΟΠΑΠ,D,6/17/2021,12.014,11.814,11.832,11.923,432808
ΟΠΑΠ,D,6/18/2021,12.014,11.786,11.814,12.014,932299
ΟΠΑΠ,D,6/22/2021,11.923,11.650,11.650,11.896,791847
ΟΠΑΠ,D,6/23/2021,11.814,11.659,11.723,11.759,216985
ΟΠΑΠ,D,6/24/2021,11.850,11.723,11.759,11.723,1111886
ΟΠΑΠ,D,6/25/2021,11.886,11.714,11.823,11.759,1249020
ΟΠΑΠ,D,6/28/2021,11.896,11.786,11.896,11.786,198011
ΟΠΑΠ,D,6/29/2021,11.914,11.759,11.823,11.905,286695
ΟΠΑΠ,D,6/30/2021,11.850,11.559,11.568,11.832,563091
ΟΠΑΠ,D,7/1/2021,11.723,11.568,11.695,11.695,235413
ΟΠΑΠ,D,7/2/2021,11.841,11.604,11.604,11.732,430888
ΟΠΑΠ,D,7/5/2021,11.659,11.395,11.450,11.604,368235
ΟΠΑΠ,D,7/6/2021,11.468,11.231,11.240,11.450,568562
ΟΠΑΠ,D,7/7/2021,11.522,11.222,11.350,11.240,321529
ΟΠΑΠ,D,7/8/2021,11.322,11.095,11.286,11.240,574889
ΟΠΑΠ,D,7/9/2021,11.459,11.286,11.340,11.286,371858
ΟΠΑΠ,D,7/12/2021,11.541,11.231,11.541,11.377,565130
ΟΠΑΠ,D,7/13/2021,11.040,10.803,10.831,10.985,1535304
ΟΠΑΠ,D,7/14/2021,10.967,10.621,10.849,10.831,450184
ΟΠΑΠ,D,7/15/2021,10.840,10.485,10.485,10.721,642300
ΟΠΑΠ,D,7/16/2021,10.676,10.485,10.485,10.540,279677
ΟΠΑΠ,D,7/19/2021,10.467,10.084,10.103,10.467,585706
ΟΠΑΠ,D,7/20/2021,10.467,10.148,10.267,10.194,376071
ΟΠΑΠ,D,7/21/2021,10.631,10.348,10.531,10.412,299507
ΟΠΑΠ,D,7/22/2021,10.785,10.549,10.567,10.685,271153
ΟΠΑΠ,D,7/23/2021,10.640,10.467,10.467,10.567,259744
ΟΠΑΠ,D,7/26/2021,10.703,10.467,10.594,10.467,134390
ΟΠΑΠ,D,7/27/2021,10.812,10.503,10.812,10.621,499768
ΟΠΑΠ,D,7/28/2021,10.995,10.758,10.867,10.794,443169
ΟΠΑΠ,D,7/29/2021,10.967,10.721,10.949,10.721,226869
ΟΠΑΠ,D,7/30/2021,11.140,10.767,11.086,10.840,536831
ΟΠΑΠ,D,8/2/2021,11.268,11.058,11.186,11.113,411298
ΟΠΑΠ,D,8/3/2021,11.186,11.049,11.131,11.113,245991
ΟΠΑΠ,D,8/4/2021,11.240,11.049,11.195,11.085,251230
ΟΠΑΠ,D,8/5/2021,11.195,10.958,11.040,11.195,352648
ΟΠΑΠ,D,8/6/2021,11.240,10.866,11.040,11.113,193970
ΟΠΑΠ,D,8/9/2021,11.022,10.930,10.930,11.003,129089
ΟΠΑΠ,D,8/10/2021,11.076,10.921,10.985,10.930,192409
ΟΠΑΠ,D,8/11/2021,11.186,10.894,11.186,10.894,322367
ΟΠΑΠ,D,8/12/2021,11.268,11.031,11.031,11.085,74319
ΟΠΑΠ,D,8/13/2021,11.131,11.012,11.067,11.031,78442
ΟΠΑΠ,D,8/16/2021,11.222,10.994,11.222,11.031,91853
ΟΠΑΠ,D,8/17/2021,11.386,11.177,11.359,11.222,287189
ΟΠΑΠ,D,8/18/2021,11.359,11.222,11.222,11.359,114894
ΟΠΑΠ,D,8/19/2021,11.131,10.894,11.040,11.131,197866
ΟΠΑΠ,D,8/20/2021,11.158,10.948,11.094,11.040,183002
ΟΠΑΠ,D,8/23/2021,11.313,11.049,11.259,11.094,150799
ΟΠΑΠ,D,8/24/2021,11.386,11.213,11.386,11.359,185397
ΟΠΑΠ,D,8/25/2021,11.797,11.377,11.797,11.450,612987
ΟΠΑΠ,D,8/26/2021,11.934,11.651,11.861,11.678,395834
ΟΠΑΠ,D,8/27/2021,11.861,11.733,11.861,11.779,375779
ΟΠΑΠ,D,8/30/2021,12.034,11.861,12.034,11.861,347539
ΟΠΑΠ,D,8/31/2021,12.116,11.907,12.116,12.043,455850
ΟΠΑΠ,D,9/1/2021,12.198,11.970,12.125,12.171,279099
ΟΠΑΠ,D,9/2/2021,12.116,11.797,11.943,12.034,254432
ΟΠΑΠ,D,9/3/2021,12.062,11.833,12.053,11.943,105345
ΟΠΑΠ,D,9/6/2021,12.043,11.852,12.043,11.916,65735
ΟΠΑΠ,D,9/7/2021,12.062,11.770,11.770,12.043,143628
ΟΠΑΠ,D,9/8/2021,11.970,11.605,11.970,11.770,343345
ΟΠΑΠ,D,9/9/2021,12.034,11.806,11.897,11.970,275362
ΟΠΑΠ,D,9/10/2021,11.970,11.833,11.861,11.897,170456
ΟΠΑΠ,D,9/13/2021,11.979,11.815,11.979,11.861,181122
ΟΠΑΠ,D,9/14/2021,12.208,11.897,12.189,11.979,552193
ΟΠΑΠ,D,9/15/2021,12.208,12.025,12.153,12.189,246165
ΟΠΑΠ,D,9/16/2021,12.618,12.244,12.500,12.244,778188
ΟΠΑΠ,D,9/17/2021,12.582,12.363,12.582,12.554,862590
ΟΠΑΠ,D,9/20/2021,12.454,12.299,12.381,12.335,679335
ΟΠΑΠ,D,9/21/2021,12.417,12.281,12.317,12.381,1194672
ΟΠΑΠ,D,9/22/2021,12.445,12.244,12.244,12.445,1126150
ΟΠΑΠ,D,9/23/2021,12.408,12.262,12.408,12.363,1997816
ΟΠΑΠ,D,9/24/2021,12.436,11.888,12.180,12.317,524964
ΟΠΑΠ,D,9/27/2021,12.180,11.934,11.970,12.125,141947
ΟΠΑΠ,D,9/28/2021,12.016,11.824,11.870,12.016,257750
ΟΠΑΠ,D,9/29/2021,11.943,11.687,11.861,11.897,246404
ΟΠΑΠ,D,9/30/2021,12.290,11.861,12.208,11.861,556417
ΟΠΑΠ,D,10/1/2021,12.299,11.952,12.271,12.062,652418
ΟΠΑΠ,D,10/4/2021,12.417,12.189,12.381,12.271,492690
ΟΠΑΠ,D,10/5/2021,12.454,12.290,12.317,12.290,195514
ΟΠΑΠ,D,10/6/2021,12.326,12.125,12.290,12.317,580236
ΟΠΑΠ,D,10/7/2021,12.408,12.235,12.317,12.408,373306
ΟΠΑΠ,D,10/8/2021,12.317,12.244,12.317,12.317,204377
ΟΠΑΠ,D,10/11/2021,12.317,12.198,12.226,12.317,71923
ΟΠΑΠ,D,10/12/2021,12.262,12.144,12.226,12.217,226774
ΟΠΑΠ,D,10/13/2021,12.290,12.171,12.180,12.171,394585
ΟΠΑΠ,D,10/14/2021,12.271,12.135,12.226,12.226,148580
ΟΠΑΠ,D,10/15/2021,12.317,12.189,12.317,12.299,715596
ΟΠΑΠ,D,10/18/2021,12.381,12.135,12.208,12.135,359870
ΟΠΑΠ,D,10/19/2021,12.454,12.189,12.390,12.208,283254
ΟΠΑΠ,D,10/20/2021,12.518,12.208,12.518,12.363,310747
ΟΠΑΠ,D,10/21/2021,12.536,12.335,12.463,12.536,143200
ΟΠΑΠ,D,10/22/2021,12.682,12.472,12.636,12.591,109998
ΟΠΑΠ,D,10/25/2021,12.682,12.253,12.253,12.682,121171
ΟΠΑΠ,D,10/26/2021,12.436,12.335,12.363,12.335,128221
ΟΠΑΠ,D,10/27/2021,12.572,12.317,12.572,12.335,224078
ΟΠΑΠ,D,10/29/2021,12.536,12.208,12.271,12.445,591870
ΟΠΑΠ,D,11/1/2021,12.454,12.226,12.226,12.271,132698
ΟΠΑΠ,D,11/2/2021,12.262,12.053,12.053,12.226,219565
ΟΠΑΠ,D,11/3/2021,12.253,12.080,12.226,12.116,376002
ΟΠΑΠ,D,11/4/2021,12.408,12.162,12.162,12.226,168239
ΟΠΑΠ,D,11/5/2021,12.226,11.952,12.025,12.226,185471
ΟΠΑΠ,D,11/8/2021,12.208,11.979,12.025,12.107,278454
ΟΠΑΠ,D,11/9/2021,12.189,11.943,11.952,12.025,453714
ΟΠΑΠ,D,11/10/2021,12.162,11.943,12.162,11.952,156162
ΟΠΑΠ,D,11/11/2021,12.317,12.025,12.317,12.180,133531
ΟΠΑΠ,D,11/12/2021,12.317,12.043,12.135,12.317,275091
ΟΠΑΠ,D,11/15/2021,12.135,12.043,12.043,12.062,87347
ΟΠΑΠ,D,11/16/2021,12.208,11.815,11.815,12.107,583686
ΟΠΑΠ,D,11/17/2021,11.979,11.852,11.979,11.861,221627
ΟΠΑΠ,D,11/18/2021,12.116,11.870,11.870,12.071,229896
ΟΠΑΠ,D,11/19/2021,11.979,11.806,11.843,11.925,409581
ΟΠΑΠ,D,11/22/2021,11.907,11.660,11.678,11.824,417074
ΟΠΑΠ,D,11/23/2021,11.660,11.514,11.551,11.651,476740
ΟΠΑΠ,D,11/24/2021,11.697,11.386,11.441,11.660,455452
ΟΠΑΠ,D,11/25/2021,11.678,11.450,11.678,11.651,422769
ΟΠΑΠ,D,11/26/2021,11.414,11.040,11.177,11.313,637648
ΟΠΑΠ,D,11/29/2021,11.414,11.168,11.250,11.268,300231
ΟΠΑΠ,D,11/30/2021,11.250,11.040,11.195,11.222,969018
ΟΠΑΠ,D,12/1/2021,11.313,11.149,11.177,11.195,599832
ΟΠΑΠ,D,12/2/2021,11.168,11.076,11.168,11.131,491183
ΟΠΑΠ,D,12/3/2021,11.505,11.222,11.405,11.332,347193
ΟΠΑΠ,D,12/6/2021,11.551,11.295,11.368,11.478,222048
ΟΠΑΠ,D,12/7/2021,11.532,11.368,11.478,11.368,337479
ΟΠΑΠ,D,12/8/2021,11.523,11.396,11.396,11.514,636551
ΟΠΑΠ,D,12/9/2021,11.542,11.432,11.542,11.450,592880
ΟΠΑΠ,D,12/10/2021,11.542,11.459,11.469,11.542,529636
ΟΠΑΠ,D,12/13/2021,11.569,11.240,11.240,11.487,188638
ΟΠΑΠ,D,12/14/2021,11.277,11.067,11.094,11.268,582634
ΟΠΑΠ,D,12/15/2021,11.240,11.049,11.113,11.240,373412
ΟΠΑΠ,D,12/16/2021,11.313,11.140,11.177,11.140,1689316
ΟΠΑΠ,D,12/17/2021,11.250,10.976,11.040,11.222,831690
ΟΠΑΠ,D,12/20/2021,11.067,10.793,11.040,10.948,247209
ΟΠΑΠ,D,12/21/2021,11.313,11.031,11.131,11.104,279132
ΟΠΑΠ,D,12/22/2021,11.368,11.094,11.368,11.094,409205
ΟΠΑΠ,D,12/23/2021,11.532,11.341,11.505,11.432,202526
ΟΠΑΠ,D,12/27/2021,11.487,11.377,11.405,11.414,61703
ΟΠΑΠ,D,12/28/2021,11.569,11.414,11.505,11.423,279440
ΟΠΑΠ,D,12/29/2021,11.505,11.432,11.487,11.505,164355
ΟΠΑΠ,D,12/30/2021,11.496,11.405,11.405,11.487,163608
ΟΠΑΠ,D,12/31/2021,11.423,11.250,11.377,11.377,149319
ΟΠΑΠ,D,1/3/2022,11.587,11.405,11.569,11.405,108317
ΟΠΑΠ,D,1/4/2022,11.687,11.523,11.687,11.587,326273
ΟΠΑΠ,D,1/5/2022,11.833,11.596,11.678,11.687,270879
ΟΠΑΠ,D,1/7/2022,11.815,11.560,11.587,11.742,677122
ΟΠΑΠ,D,1/10/2022,11.770,11.478,11.478,11.633,353438
ΟΠΑΠ,D,1/11/2022,11.843,11.505,11.815,11.624,1047993
ΟΠΑΠ,D,1/12/2022,12.226,11.824,12.116,11.843,1336493
ΟΠΑΠ,D,1/13/2022,12.217,11.970,12.098,12.153,680817
ΟΠΑΠ,D,1/14/2022,12.089,11.907,11.970,12.071,603663
ΟΠΑΠ,D,1/17/2022,12.198,12.043,12.198,12.043,193444
ΟΠΑΠ,D,1/18/2022,12.189,11.952,11.952,12.089,531959
ΟΠΑΠ,D,1/19/2022,12.016,11.888,11.952,11.888,326675
ΟΠΑΠ,D,1/20/2022,12.189,11.961,11.970,11.998,286529
ΟΠΑΠ,D,1/21/2022,11.952,11.724,11.724,11.952,413449
ΟΠΑΠ,D,1/24/2022,11.770,11.304,11.423,11.742,321876
ΟΠΑΠ,D,1/25/2022,11.697,11.359,11.405,11.423,370378
ΟΠΑΠ,D,1/26/2022,12.016,11.624,12.016,11.651,359396
ΟΠΑΠ,D,1/27/2022,12.153,11.779,12.034,11.779,342528
ΟΠΑΠ,D,1/28/2022,12.098,11.806,11.806,12.034,475108
ΟΠΑΠ,D,1/31/2022,12.098,11.952,12.025,12.043,304994
ΟΠΑΠ,D,2/1/2022,12.344,12.116,12.335,12.135,485606
ΟΠΑΠ,D,2/2/2022,12.363,12.162,12.162,12.262,393798
ΟΠΑΠ,D,2/3/2022,12.226,12.043,12.043,12.162,163543
ΟΠΑΠ,D,2/4/2022,12.098,11.852,11.861,11.970,501097
ΟΠΑΠ,D,2/7/2022,12.007,11.815,11.833,11.952,354914
ΟΠΑΠ,D,2/8/2022,12.244,11.843,12.244,11.998,427666
ΟΠΑΠ,D,2/9/2022,12.545,12.344,12.472,12.545,338185
ΟΠΑΠ,D,2/10/2022,12.509,12.381,12.509,12.500,176426
ΟΠΑΠ,D,2/11/2022,12.481,12.344,12.399,12.408,480811
ΟΠΑΠ,D,2/14/2022,12.299,11.907,12.271,12.089,463865
ΟΠΑΠ,D,2/15/2022,12.500,12.281,12.500,12.299,368939
ΟΠΑΠ,D,2/16/2022,12.591,12.427,12.427,12.472,203242
ΟΠΑΠ,D,2/17/2022,12.490,12.335,12.390,12.481,277123
ΟΠΑΠ,D,2/18/2022,12.582,12.354,12.536,12.408,396869
ΟΠΑΠ,D,2/21/2022,12.527,12.308,12.344,12.417,106209
ΟΠΑΠ,D,2/22/2022,12.271,12.016,12.271,12.043,324907
ΟΠΑΠ,D,2/23/2022,12.335,12.135,12.135,12.226,197919
ΟΠΑΠ,D,2/24/2022,11.861,11.396,11.450,11.788,647846
ΟΠΑΠ,D,2/25/2022,11.998,11.578,11.751,11.578,550805
ΟΠΑΠ,D,2/28/2022,11.815,11.505,11.815,11.587,795693
ΟΠΑΠ,D,3/1/2022,12.034,11.797,12.007,11.843,434475
ΟΠΑΠ,D,3/2/2022,12.135,11.615,12.098,11.879,587604
ΟΠΑΠ,D,3/3/2022,12.135,11.852,11.852,12.135,244514
ΟΠΑΠ,D,3/4/2022,11.733,11.368,11.469,11.687,378548
ΟΠΑΠ,D,3/8/2022,11.250,10.912,10.921,11.085,817221
ΟΠΑΠ,D,3/9/2022,11.295,11.040,11.040,11.204,590641
ΟΠΑΠ,D,3/10/2022,11.122,10.693,10.775,11.122,472823
ΟΠΑΠ,D,3/11/2022,11.359,10.839,11.295,10.894,435630
ΟΠΑΠ,D,3/14/2022,11.432,11.140,11.140,11.377,249855
ΟΠΑΠ,D,3/15/2022,11.140,10.885,10.939,11.140,493388
ΟΠΑΠ,D,3/16/2022,11.560,11.131,11.560,11.177,475982
ΟΠΑΠ,D,3/17/2022,11.678,11.359,11.441,11.660,542671
ΟΠΑΠ,D,3/18/2022,11.487,11.295,11.359,11.487,667332
ΟΠΑΠ,D,3/21/2022,11.487,11.286,11.313,11.459,275422
ΟΠΑΠ,D,3/22/2022,11.551,11.386,11.441,11.542,441124
ΟΠΑΠ,D,3/23/2022,11.934,11.770,11.833,11.870,1302629
ΟΠΑΠ,D,3/24/2022,11.888,11.706,11.779,11.888,872270
ΟΠΑΠ,D,3/28/2022,12.171,11.852,11.998,11.852,621465
ΟΠΑΠ,D,3/29/2022,12.189,12.053,12.125,12.171,418714
ΟΠΑΠ,D,3/30/2022,12.098,11.961,12.025,11.961,252906
ΟΠΑΠ,D,3/31/2022,12.116,11.961,12.043,12.080,459673
ΟΠΑΠ,D,4/1/2022,12.180,12.007,12.180,12.071,720535
ΟΠΑΠ,D,4/4/2022,12.271,12.153,12.217,12.180,213072
ΟΠΑΠ,D,4/5/2022,12.381,12.180,12.335,12.217,828858
ΟΠΑΠ,D,4/6/2022,12.518,12.317,12.427,12.326,508426
ΟΠΑΠ,D,4/7/2022,12.545,12.281,12.518,12.408,357943
ΟΠΑΠ,D,4/8/2022,12.956,12.490,12.947,12.518,644497
ΟΠΑΠ,D,4/11/2022,13.074,12.883,12.992,12.956,396451
ΟΠΑΠ,D,4/12/2022,13.138,12.883,12.938,12.910,560714
ΟΠΑΠ,D,4/13/2022,13.211,12.910,13.093,12.938,403334
ΟΠΑΠ,D,4/14/2022,13.211,13.020,13.093,13.202,434144
ΟΠΑΠ,D,4/19/2022,13.111,12.864,12.883,13.093,517978
ΟΠΑΠ,D,4/20/2022,13.229,12.938,13.102,13.047,438031
ΟΠΑΠ,D,4/21/2022,13.403,13.074,13.293,13.175,394992
ΟΠΑΠ,D,4/26/2022,13.321,13.074,13.074,13.293,386597
ΟΠΑΠ,D,4/27/2022,12.983,12.709,12.792,12.983,568576
ΟΠΑΠ,D,4/28/2022,13.166,12.864,12.965,12.956,410376
ΟΠΑΠ,D,4/29/2022,13.093,12.792,12.938,12.965,487936
ΟΠΑΠ,D,5/3/2022,12.938,12.646,12.682,12.938,297274
ΟΠΑΠ,D,5/4/2022,12.810,12.664,12.718,12.773,253312
ΟΠΑΠ,D,5/5/2022,12.938,12.591,12.682,12.773,229286
ΟΠΑΠ,D,5/6/2022,12.682,12.226,12.354,12.591,1506084
ΟΠΑΠ,D,5/9/2022,12.417,12.089,12.089,12.317,357165
ΟΠΑΠ,D,5/10/2022,12.399,12.007,12.271,12.080,497106
ΟΠΑΠ,D,5/11/2022,12.454,12.098,12.153,12.317,375478
ΟΠΑΠ,D,5/12/2022,12.226,11.952,12.007,11.952,421222
ΟΠΑΠ,D,5/13/2022,12.217,11.861,11.861,12.007,717052
ΟΠΑΠ,D,5/16/2022,12.089,11.861,11.916,11.861,330682
ΟΠΑΠ,D,5/17/2022,12.463,11.998,12.217,11.998,373541
ΟΠΑΠ,D,5/18/2022,12.427,12.171,12.226,12.381,582460
ΟΠΑΠ,D,5/19/2022,12.326,12.043,12.281,12.043,541473
ΟΠΑΠ,D,5/20/2022,12.408,11.998,11.998,12.317,415474
ΟΠΑΠ,D,5/23/2022,12.271,11.897,11.916,12.226,364171
ΟΠΑΠ,D,5/24/2022,12.135,11.797,11.870,11.952,550026
ΟΠΑΠ,D,5/25/2022,12.208,11.870,12.053,11.870,297892
ΟΠΑΠ,D,5/26/2022,12.271,12.171,12.189,12.189,200072
ΟΠΑΠ,D,5/27/2022,12.399,12.198,12.317,12.317,393258
ΟΠΑΠ,D,5/30/2022,12.463,12.271,12.271,12.381,376710
ΟΠΑΠ,D,5/31/2022,12.673,12.189,12.673,12.189,2269243
ΟΠΑΠ,D,6/1/2022,13.202,12.682,13.102,12.682,1015970
ΟΠΑΠ,D,6/2/2022,13.138,12.792,12.855,13.138,440229
ΟΠΑΠ,D,6/3/2022,13.184,12.919,13.138,12.992,276281
ΟΠΑΠ,D,6/6/2022,13.138,12.901,12.910,13.138,824590
ΟΠΑΠ,D,6/7/2022,13.038,12.773,12.828,13.038,301630
ΟΠΑΠ,D,6/8/2022,13.029,12.773,13.029,12.938,393827
ΟΠΑΠ,D,6/9/2022,13.138,12.901,12.901,12.992,448172
ΟΠΑΠ,D,6/10/2022,12.892,12.682,12.773,12.782,410520
ΟΠΑΠ,D,6/14/2022,12.773,12.344,12.591,12.636,852535
ΟΠΑΠ,D,6/15/2022,13.083,12.591,12.901,12.700,631821
ΟΠΑΠ,D,6/16/2022,12.764,12.545,12.618,12.764,566149
ΟΠΑΠ,D,6/17/2022,12.682,12.536,12.682,12.618,1876332
ΟΠΑΠ,D,6/20/2022,12.819,12.646,12.773,12.718,113285
ΟΠΑΠ,D,6/21/2022,13.020,12.737,12.737,12.773,403869
ΟΠΑΠ,D,6/22/2022,12.864,12.636,12.855,12.728,161809
ΟΠΑΠ,D,6/23/2022,12.855,12.682,12.746,12.728,154173
ΟΠΑΠ,D,6/24/2022,12.864,12.691,12.709,12.864,167717
ΟΠΑΠ,D,6/27/2022,12.883,12.728,12.792,12.773,171719
ΟΠΑΠ,D,6/28/2022,13.029,12.773,13.029,12.819,323632
ΟΠΑΠ,D,6/29/2022,12.928,12.646,12.646,12.892,495474
ΟΠΑΠ,D,6/30/2022,12.773,12.399,12.454,12.664,1146313
ΟΠΑΠ,D,7/1/2022,12.782,12.436,12.500,12.454,360523
ΟΠΑΠ,D,7/4/2022,12.773,12.500,12.718,12.500,148447
ΟΠΑΠ,D,7/5/2022,12.737,12.235,12.363,12.627,676661
ΟΠΑΠ,D,7/6/2022,12.810,12.408,12.627,12.408,580324
ΟΠΑΠ,D,7/7/2022,12.883,12.682,12.773,12.810,302471
ΟΠΑΠ,D,7/8/2022,12.855,12.636,12.636,12.773,268439
ΟΠΑΠ,D,7/11/2022,12.810,12.636,12.764,12.682,116120
ΟΠΑΠ,D,7/12/2022,12.764,12.664,12.682,12.764,280558
ΟΠΑΠ,D,7/13/2022,12.874,12.700,12.819,12.709,389855
ΟΠΑΠ,D,7/14/2022,13.129,12.883,13.129,12.883,624047
ΟΠΑΠ,D,7/15/2022,13.138,12.874,12.928,13.047,593429
ΟΠΑΠ,D,7/18/2022,12.646,12.518,12.618,12.646,233029
ΟΠΑΠ,D,7/19/2022,12.691,12.454,12.545,12.536,297266
ΟΠΑΠ,D,7/20/2022,12.709,12.545,12.655,12.545,143948
ΟΠΑΠ,D,7/21/2022,12.928,12.646,12.828,12.655,397697
ΟΠΑΠ,D,7/22/2022,13.138,12.828,13.047,12.828,388705
ΟΠΑΠ,D,7/25/2022,13.229,13.074,13.147,13.111,191881
ΟΠΑΠ,D,7/26/2022,13.184,13.047,13.120,13.102,135538
ΟΠΑΠ,D,7/27/2022,13.220,13.001,13.220,13.156,272814
ΟΠΑΠ,D,7/28/2022,13.275,13.139,13.275,13.217,262145
ΟΠΑΠ,D,7/29/2022,13.372,13.149,13.168,13.226,546601
ΟΠΑΠ,D,8/1/2022,13.372,13.197,13.324,13.226,350991
ΟΠΑΠ,D,8/2/2022,13.489,13.226,13.489,13.236,560279
ΟΠΑΠ,D,8/3/2022,13.567,13.353,13.508,13.450,515212
ΟΠΑΠ,D,8/4/2022,13.547,13.304,13.402,13.508,600830
ΟΠΑΠ,D,8/5/2022,13.450,12.915,12.915,13.402,510475
ΟΠΑΠ,D,8/8/2022,13.236,12.915,13.236,12.915,483503
ΟΠΑΠ,D,8/9/2022,13.226,12.944,12.944,13.226,225626
ΟΠΑΠ,D,8/10/2022,13.110,12.867,12.983,12.944,270502
ΟΠΑΠ,D,8/11/2022,13.149,13.012,13.149,13.110,351423
ΟΠΑΠ,D,8/12/2022,13.110,12.847,12.876,13.042,367210
ΟΠΑΠ,D,8/16/2022,13.275,12.915,13.265,12.935,497690
ΟΠΑΠ,D,8/17/2022,13.275,13.139,13.226,13.265,302902
ΟΠΑΠ,D,8/18/2022,13.382,13.236,13.382,13.314,397115
ΟΠΑΠ,D,8/19/2022,13.450,13.314,13.363,13.382,2497239
ΟΠΑΠ,D,8/22/2022,13.363,13.051,13.051,13.363,582023
ΟΠΑΠ,D,8/23/2022,13.207,12.983,13.129,13.032,241811
ΟΠΑΠ,D,8/24/2022,13.295,13.022,13.226,13.100,360781
ΟΠΑΠ,D,8/25/2022,13.460,13.285,13.421,13.285,614630
ΟΠΑΠ,D,8/26/2022,13.470,13.343,13.460,13.421,370859
ΟΠΑΠ,D,8/29/2022,13.470,13.275,13.295,13.460,381501
ΟΠΑΠ,D,8/30/2022,13.372,12.935,12.935,13.353,320907
ΟΠΑΠ,D,8/31/2022,13.061,12.789,12.789,12.935,1177351
ΟΠΑΠ,D,9/1/2022,13.012,12.837,12.954,12.915,271570
ΟΠΑΠ,D,9/2/2022,13.178,12.808,12.837,12.983,399307
ΟΠΑΠ,D,9/5/2022,12.818,12.604,12.643,12.818,450007
ΟΠΑΠ,D,9/6/2022,12.867,12.633,12.730,12.867,80234
ΟΠΑΠ,D,9/7/2022,12.730,12.604,12.711,12.623,477564
ΟΠΑΠ,D,9/8/2022,12.935,12.594,12.623,12.828,702359
ΟΠΑΠ,D,9/9/2022,12.808,12.653,12.740,12.779,355211
ΟΠΑΠ,D,9/12/2022,13.129,12.896,13.081,12.925,236126
ΟΠΑΠ,D,9/13/2022,13.168,12.935,12.935,13.081,263584
ΟΠΑΠ,D,9/14/2022,12.974,12.789,12.896,12.925,312190
ΟΠΑΠ,D,9/15/2022,13.081,12.730,12.964,12.896,596592
ΟΠΑΠ,D,9/16/2022,12.964,12.760,12.760,12.964,898485
ΟΠΑΠ,D,9/19/2022,12.779,12.672,12.672,12.760,120498
ΟΠΑΠ,D,9/20/2022,12.867,12.692,12.828,12.769,264717
ΟΠΑΠ,D,9/21/2022,12.837,12.692,12.692,12.828,207272
ΟΠΑΠ,D,9/22/2022,12.760,12.458,12.458,12.653,395806
ΟΠΑΠ,D,9/23/2022,12.585,12.050,12.050,12.458,679603
ΟΠΑΠ,D,9/26/2022,12.127,11.816,11.816,12.069,404184
ΟΠΑΠ,D,9/27/2022,12.108,11.797,11.797,11.972,558600
ΟΠΑΠ,D,9/28/2022,11.865,11.670,11.807,11.670,457548
ΟΠΑΠ,D,9/29/2022,11.894,11.670,11.680,11.670,748527
ΟΠΑΠ,D,9/30/2022,12.001,11.738,11.943,11.826,1279345
ΟΠΑΠ,D,10/3/2022,12.137,11.738,12.137,11.943,467201
ΟΠΑΠ,D,10/4/2022,12.400,12.157,12.400,12.283,493973
ΟΠΑΠ,D,10/5/2022,12.351,12.166,12.244,12.351,364037
ΟΠΑΠ,D,10/6/2022,12.303,11.855,11.855,12.303,358282
ΟΠΑΠ,D,10/7/2022,12.001,11.816,11.816,11.855,313270
ΟΠΑΠ,D,10/10/2022,11.855,11.709,11.729,11.816,265044
ΟΠΑΠ,D,10/11/2022,11.904,11.729,11.826,11.729,346595
ΟΠΑΠ,D,10/12/2022,12.157,11.865,12.040,11.865,499983
ΟΠΑΠ,D,10/13/2022,12.157,11.865,11.943,12.108,411648
ΟΠΑΠ,D,10/14/2022,12.322,12.069,12.089,12.205,292271
ΟΠΑΠ,D,10/17/2022,12.380,12.089,12.351,12.089,209838
ΟΠΑΠ,D,10/18/2022,12.448,12.264,12.390,12.429,542250
ΟΠΑΠ,D,10/19/2022,12.157,12.011,12.069,12.137,403776
ΟΠΑΠ,D,10/20/2022,12.234,11.952,12.234,12.127,350447
ΟΠΑΠ,D,10/21/2022,12.234,11.982,12.127,12.234,351432
ΟΠΑΠ,D,10/24/2022,12.234,12.030,12.108,12.166,214390
ΟΠΑΠ,D,10/25/2022,12.458,12.108,12.322,12.108,939452
ΟΠΑΠ,D,10/26/2022,12.429,12.225,12.244,12.429,308927
ΟΠΑΠ,D,10/27/2022,12.293,12.147,12.244,12.186,402393
ΟΠΑΠ,D,10/31/2022,12.244,12.021,12.059,12.196,639310
ΟΠΑΠ,D,11/1/2022,12.225,12.001,12.089,12.137,485487
ΟΠΑΠ,D,11/2/2022,12.264,12.157,12.264,12.157,434367
ΟΠΑΠ,D,11/3/2022,12.341,12.118,12.341,12.264,378339
ΟΠΑΠ,D,11/4/2022,12.594,12.322,12.594,12.351,632177
ΟΠΑΠ,D,11/7/2022,12.730,12.526,12.730,12.546,428960
ΟΠΑΠ,D,11/8/2022,12.799,12.585,12.633,12.731,412663
ΟΠΑΠ,D,11/9/2022,12.662,12.322,12.341,12.653,672352
ΟΠΑΠ,D,11/10/2022,12.507,12.331,12.507,12.341,585131
ΟΠΑΠ,D,11/11/2022,12.662,12.400,12.458,12.623,381979
ΟΠΑΠ,D,11/14/2022,12.604,12.429,12.516,12.458,410907
ΟΠΑΠ,D,11/15/2022,12.487,12.351,12.361,12.458,532574
ΟΠΑΠ,D,11/16/2022,12.390,12.039,12.039,12.361,1041276
ΟΠΑΠ,D,11/17/2022,12.195,11.884,12.117,12.108,586800
ΟΠΑΠ,D,11/18/2022,12.390,12.137,12.390,12.176,274636
ΟΠΑΠ,D,11/21/2022,12.799,12.234,12.653,12.400,446520
ΟΠΑΠ,D,11/22/2022,12.838,12.458,12.653,12.692,500845
ΟΠΑΠ,D,11/23/2022,12.799,12.594,12.594,12.750,433995
ΟΠΑΠ,D,11/24/2022,12.789,12.585,12.789,12.721,254616
ΟΠΑΠ,D,11/25/2022,12.769,12.555,12.555,12.750,306439
ΟΠΑΠ,D,11/28/2022,12.662,12.555,12.653,12.555,128144
ΟΠΑΠ,D,11/29/2022,12.847,12.594,12.808,12.653,300166
ΟΠΑΠ,D,11/30/2022,12.877,12.760,12.877,12.867,1155966
ΟΠΑΠ,D,12/1/2022,12.993,12.760,12.886,12.925,302227
ΟΠΑΠ,D,12/2/2022,12.915,12.604,12.750,12.886,634943
ΟΠΑΠ,D,12/5/2022,12.828,12.594,12.692,12.769,365453
ΟΠΑΠ,D,12/6/2022,12.808,12.701,12.750,12.808,402864
ΟΠΑΠ,D,12/7/2022,12.760,12.662,12.740,12.692,479498
ΟΠΑΠ,D,12/8/2022,12.877,12.740,12.877,12.740,179532
ΟΠΑΠ,D,12/9/2022,12.935,12.779,12.935,12.886,473513
ΟΠΑΠ,D,12/12/2022,12.945,12.818,12.906,12.935,189482
ΟΠΑΠ,D,12/13/2022,12.945,12.838,12.945,12.935,411548
ΟΠΑΠ,D,12/14/2022,12.984,12.896,12.964,12.945,304987
ΟΠΑΠ,D,12/15/2022,13.042,12.896,13.042,12.964,614417
ΟΠΑΠ,D,12/16/2022,12.974,12.731,12.896,12.945,463778
ΟΠΑΠ,D,12/19/2022,12.925,12.799,12.847,12.896,267651
ΟΠΑΠ,D,12/20/2022,12.886,12.789,12.799,12.886,238177
ΟΠΑΠ,D,12/21/2022,12.857,12.731,12.799,12.799,181682
ΟΠΑΠ,D,12/22/2022,12.808,12.594,12.594,12.779,349849
ΟΠΑΠ,D,12/23/2022,12.731,12.594,12.614,12.594,84701
ΟΠΑΠ,D,12/27/2022,12.740,12.604,12.604,12.740,110160
ΟΠΑΠ,D,12/28/2022,12.945,12.643,12.945,12.692,308664
ΟΠΑΠ,D,12/29/2022,12.886,12.731,12.828,12.886,160945
ΟΠΑΠ,D,12/30/2022,12.877,12.789,12.877,12.838,237988
ΟΠΑΠ,D,1/2/2023,12.896,12.760,12.838,12.896,56671
ΟΠΑΠ,D,1/3/2023,13.120,12.779,13.120,12.838,353400
ΟΠΑΠ,D,1/4/2023,13.139,12.945,12.954,13.139,467121
ΟΠΑΠ,D,1/5/2023,13.130,12.896,13.091,12.935,400761
ΟΠΑΠ,D,1/9/2023,13.130,12.984,13.110,13.091,415631
ΟΠΑΠ,D,1/10/2023,13.032,12.877,12.906,13.032,248693
ΟΠΑΠ,D,1/11/2023,13.003,12.847,12.915,12.906,375186
ΟΠΑΠ,D,1/12/2023,13.081,12.838,12.847,12.915,302176
ΟΠΑΠ,D,1/13/2023,12.935,12.847,12.847,12.935,330625
ΟΠΑΠ,D,1/16/2023,13.003,12.867,12.954,12.867,223264
ΟΠΑΠ,D,1/17/2023,13.052,12.867,12.867,12.925,492288
ΟΠΑΠ,D,1/18/2023,13.003,12.847,12.847,12.945,1086102
ΟΠΑΠ,D,1/19/2023,12.935,12.672,12.750,12.867,354768
ΟΠΑΠ,D,1/20/2023,12.838,12.701,12.838,12.750,614478
ΟΠΑΠ,D,1/23/2023,12.954,12.808,12.886,12.867,798164
ΟΠΑΠ,D,1/24/2023,13.052,12.906,12.993,12.993,207449
ΟΠΑΠ,D,1/25/2023,12.974,12.838,12.867,12.945,160452
ΟΠΑΠ,D,1/26/2023,13.149,12.925,13.100,12.954,676394
ΟΠΑΠ,D,1/27/2023,13.295,13.139,13.237,13.188,629370
ΟΠΑΠ,D,1/30/2023,13.587,13.256,13.587,13.324,516658
ΟΠΑΠ,D,1/31/2023,13.587,13.295,13.412,13.587,806184
ΟΠΑΠ,D,2/1/2023,13.568,13.373,13.451,13.441,401940
ΟΠΑΠ,D,2/2/2023,13.694,13.412,13.529,13.519,925517
ΟΠΑΠ,D,2/3/2023,14.074,13.460,14.074,13.529,866958
ΟΠΑΠ,D,2/6/2023,14.152,13.840,13.840,14.015,461784
ΟΠΑΠ,D,2/7/2023,14.035,13.860,14.035,13.967,488566
ΟΠΑΠ,D,2/8/2023,14.200,14.054,14.113,14.152,374284
ΟΠΑΠ,D,2/9/2023,14.317,14.132,14.132,14.152,374256
ΟΠΑΠ,D,2/10/2023,14.774,14.103,14.774,14.249,867777
ΟΠΑΠ,D,2/13/2023,14.891,14.609,14.774,14.774,355494
ΟΠΑΠ,D,2/14/2023,14.891,14.336,14.482,14.891,715455
ΟΠΑΠ,D,2/15/2023,14.531,14.229,14.502,14.375,465609
ΟΠΑΠ,D,2/16/2023,14.658,14.434,14.658,14.502,432395
ΟΠΑΠ,D,2/17/2023,14.628,14.405,14.599,14.599,331237
ΟΠΑΠ,D,2/20/2023,14.697,14.599,14.658,14.599,208824
ΟΠΑΠ,D,2/21/2023,14.658,14.385,14.385,14.658,258462
ΟΠΑΠ,D,2/22/2023,14.463,14.142,14.161,14.385,674529
ΟΠΑΠ,D,2/23/2023,14.551,14.103,14.551,14.161,541749
ΟΠΑΠ,D,2/24/2023,14.648,14.278,14.356,14.463,321138
ΟΠΑΠ,D,2/28/2023,14.551,14.239,14.288,14.551,1096369
ΟΠΑΠ,D,3/1/2023,14.784,14.307,14.774,14.307,482703
ΟΠΑΠ,D,3/2/2023,14.697,14.346,14.697,14.697,359944
ΟΠΑΠ,D,3/3/2023,14.794,14.443,14.482,14.697,212884
ΟΠΑΠ,D,3/6/2023,14.560,14.015,14.239,14.434,677163
ΟΠΑΠ,D,3/7/2023,14.210,13.937,14.171,13.937,345494
ΟΠΑΠ,D,3/8/2023,14.492,14.025,14.278,14.113,461375
ΟΠΑΠ,D,3/9/2023,14.512,14.122,14.122,14.414,529040
ΟΠΑΠ,D,3/10/2023,14.356,14.054,14.336,14.122,492556
ΟΠΑΠ,D,3/13/2023,14.327,14.015,14.035,14.161,441131
ΟΠΑΠ,D,3/14/2023,14.697,14.161,14.687,14.307,676771
ΟΠΑΠ,D,3/15/2023,14.930,14.327,14.405,14.901,622552
ΟΠΑΠ,D,3/16/2023,14.745,14.181,14.181,14.697,771989
ΟΠΑΠ,D,3/17/2023,14.687,14.346,14.424,14.434,904591
ΟΠΑΠ,D,3/20/2023,14.395,14.152,14.161,14.307,447257
ΟΠΑΠ,D,3/21/2023,14.502,14.132,14.502,14.161,468096
ΟΠΑΠ,D,3/22/2023,14.580,14.307,14.307,14.502,216297
ΟΠΑΠ,D,3/23/2023,14.745,14.356,14.745,14.453,314377
ΟΠΑΠ,D,3/24/2023,14.599,14.210,14.210,14.560,367419
ΟΠΑΠ,D,3/27/2023,14.473,14.278,14.405,14.307,157610
ΟΠΑΠ,D,3/28/2023,14.531,14.366,14.482,14.405,312679
ΟΠΑΠ,D,3/29/2023,14.697,14.366,14.599,14.443,354324
ΟΠΑΠ,D,3/30/2023,14.658,14.541,14.609,14.599,232449
ΟΠΑΠ,D,3/31/2023,14.648,14.395,14.395,14.512,290938
ΟΠΑΠ,D,4/3/2023,14.697,14.395,14.473,14.395,202486
ΟΠΑΠ,D,4/4/2023,14.599,14.385,14.551,14.473,247588
ΟΠΑΠ,D,4/5/2023,14.697,14.405,14.697,14.405,102415
ΟΠΑΠ,D,4/6/2023,14.794,14.512,14.794,14.716,257578
ΟΠΑΠ,D,4/11/2023,14.891,14.706,14.891,14.794,290568
ΟΠΑΠ,D,4/12/2023,15.183,14.891,14.989,14.920,532079
ΟΠΑΠ,D,4/13/2023,15.076,14.784,14.823,15.008,533263
ΟΠΑΠ,D,4/18/2023,15.154,14.920,15.066,15.027,712140
ΟΠΑΠ,D,4/19/2023,15.164,14.920,15.018,15.105,221114
ΟΠΑΠ,D,4/20/2023,15.105,14.891,14.901,14.940,254473
ΟΠΑΠ,D,4/21/2023,15.086,14.872,14.891,14.969,215648
ΟΠΑΠ,D,4/24/2023,15.066,14.872,14.950,14.891,214657
ΟΠΑΠ,D,4/25/2023,14.989,14.726,14.881,14.989,222925
ΟΠΑΠ,D,4/26/2023,14.862,14.716,14.813,14.804,210182
ΟΠΑΠ,D,4/27/2023,15.125,14.813,15.125,14.813,162842
ΟΠΑΠ,D,4/28/2023,15.232,15.037,15.047,15.086,230589
ΟΠΑΠ,D,5/2/2023,15.232,14.969,15.232,14.969,320148
ΟΠΑΠ,D,5/3/2023,15.368,15.018,15.349,15.173,325730
ΟΠΑΠ,D,5/4/2023,15.572,15.281,15.378,15.300,388361
ΟΠΑΠ,D,5/5/2023,15.709,15.242,15.534,15.475,431296
ΟΠΑΠ,D,5/8/2023,15.748,15.534,15.748,15.572,260405
ΟΠΑΠ,D,5/9/2023,15.748,15.504,15.572,15.748,164325
ΟΠΑΠ,D,5/10/2023,16.001,15.563,16.001,15.572,463106
ΟΠΑΠ,D,5/11/2023,16.030,15.709,15.709,16.030,314221
ΟΠΑΠ,D,5/12/2023,15.728,15.407,15.407,15.709,379059
ΟΠΑΠ,D,5/15/2023,15.660,15.407,15.485,15.407,323907
ΟΠΑΠ,D,5/16/2023,15.670,15.485,15.572,15.641,272228
ΟΠΑΠ,D,5/17/2023,15.709,15.251,15.281,15.514,389487
ΟΠΑΠ,D,5/18/2023,15.475,15.232,15.232,15.281,353437
ΟΠΑΠ,D,5/19/2023,15.670,15.251,15.495,15.319,396874
ΟΠΑΠ,D,5/22/2023,16.468,15.796,15.845,16.419,1152828
ΟΠΑΠ,D,5/23/2023,16.079,15.845,15.845,15.864,510966
ΟΠΑΠ,D,5/24/2023,15.962,15.689,15.796,15.913,417559
ΟΠΑΠ,D,5/25/2023,16.088,15.670,15.670,16.059,778558
ΟΠΑΠ,D,5/26/2023,15.874,15.670,15.670,15.670,583113
ΟΠΑΠ,D,5/29/2023,16.069,15.738,15.894,15.933,547346
ΟΠΑΠ,D,5/30/2023,16.001,15.582,15.582,15.894,662131
ΟΠΑΠ,D,5/31/2023,16.040,15.553,15.553,16.040,3675380
ΟΠΑΠ,D,6/1/2023,15.709,15.242,15.329,15.553,928830
ΟΠΑΠ,D,6/2/2023,15.660,15.378,15.572,15.378,643888
ΟΠΑΠ,D,6/6/2023,15.572,15.008,15.572,15.222,1212396
ΟΠΑΠ,D,6/7/2023,15.660,15.485,15.572,15.572,743646
ΟΠΑΠ,D,6/8/2023,15.611,15.339,15.572,15.592,368258
ΟΠΑΠ,D,6/9/2023,15.728,15.475,15.650,15.475,152346
ΟΠΑΠ,D,6/12/2023,15.962,15.611,15.816,15.650,257888
ΟΠΑΠ,D,6/13/2023,15.952,15.650,15.952,15.767,375637
ΟΠΑΠ,D,6/14/2023,16.254,15.962,16.137,16.079,432248
ΟΠΑΠ,D,6/15/2023,16.127,15.962,16.001,16.059,364554
ΟΠΑΠ,D,6/16/2023,16.430,16.040,16.390,16.050,590914
ΟΠΑΠ,D,6/19/2023,16.390,15.950,16.000,16.390,288056
ΟΠΑΠ,D,6/20/2023,16.200,15.780,16.000,16.000,311107
ΟΠΑΠ,D,6/21/2023,16.150,15.860,16.050,16.150,453368
ΟΠΑΠ,D,6/22/2023,16.050,15.800,15.900,16.050,234552
ΟΠΑΠ,D,6/23/2023,15.940,15.800,15.850,15.890,213487
ΟΠΑΠ,D,6/26/2023,15.890,15.500,15.540,15.850,452989
ΟΠΑΠ,D,6/27/2023,15.870,15.450,15.590,15.600,269763
ΟΠΑΠ,D,6/28/2023,15.840,15.590,15.590,15.700,181102
ΟΠΑΠ,D,6/29/2023,15.900,15.650,15.850,15.670,394201
ΟΠΑΠ,D,6/30/2023,16.150,15.900,15.980,15.980,330581
ΟΠΑΠ,D,7/3/2023,16.210,15.980,16.210,15.980,264690
ΟΠΑΠ,D,7/4/2023,16.250,16.090,16.110,16.180,124407
ΟΠΑΠ,D,7/5/2023,16.230,16.010,16.100,16.120,157098
ΟΠΑΠ,D,7/6/2023,16.040,15.750,15.750,16.010,201351
ΟΠΑΠ,D,7/7/2023,15.860,15.590,15.590,15.840,193805
ΟΠΑΠ,D,7/10/2023,15.960,15.640,15.780,15.680,103609
ΟΠΑΠ,D,7/11/2023,16.200,15.780,16.190,15.780,275893
ΟΠΑΠ,D,7/12/2023,16.260,16.040,16.140,16.100,429494
ΟΠΑΠ,D,7/13/2023,16.260,16.070,16.160,16.200,158129
ΟΠΑΠ,D,7/14/2023,16.320,16.120,16.260,16.290,221320
ΟΠΑΠ,D,7/17/2023,16.260,16.050,16.100,16.260,163017
ΟΠΑΠ,D,7/18/2023,16.130,15.850,15.940,16.030,235122
ΟΠΑΠ,D,7/19/2023,16.280,15.900,16.280,15.940,277965
ΟΠΑΠ,D,7/20/2023,16.500,16.110,16.500,16.110,295634
ΟΠΑΠ,D,7/21/2023,16.500,16.310,16.340,16.500,203505
ΟΠΑΠ,D,7/24/2023,16.390,16.190,16.220,16.390,132458
ΟΠΑΠ,D,7/25/2023,16.460,16.200,16.390,16.200,197214
ΟΠΑΠ,D,7/26/2023,16.360,16.140,16.360,16.320,234139
ΟΠΑΠ,D,7/27/2023,16.370,16.160,16.180,16.220,206310
ΟΠΑΠ,D,7/28/2023,16.210,16.030,16.070,16.200,683682
ΟΠΑΠ,D,7/31/2023,16.450,16.000,16.010,16.160,810685
ΟΠΑΠ,D,8/1/2023,16.210,15.860,15.950,16.040,227482
ΟΠΑΠ,D,8/2/2023,15.940,15.650,15.650,15.800,361504
ΟΠΑΠ,D,8/3/2023,15.790,15.480,15.480,15.700,416704
ΟΠΑΠ,D,8/4/2023,15.840,15.520,15.620,15.680,222353
ΟΠΑΠ,D,8/7/2023,15.860,15.570,15.680,15.570,139179
ΟΠΑΠ,D,8/8/2023,15.780,15.560,15.560,15.780,121480
ΟΠΑΠ,D,8/9/2023,15.780,15.600,15.730,15.600,191176
ΟΠΑΠ,D,8/10/2023,15.770,15.450,15.450,15.750,402396
ΟΠΑΠ,D,8/11/2023,15.570,15.280,15.360,15.570,272131
ΟΠΑΠ,D,8/14/2023,15.650,15.240,15.480,15.240,203624
ΟΠΑΠ,D,8/16/2023,15.540,15.240,15.330,15.480,278760
ΟΠΑΠ,D,8/17/2023,15.330,15.180,15.210,15.330,300134
ΟΠΑΠ,D,8/18/2023,15.300,15.060,15.070,15.160,218136
ΟΠΑΠ,D,8/21/2023,15.520,15.070,15.240,15.070,302815
ΟΠΑΠ,D,8/22/2023,15.580,15.290,15.320,15.390,170405
ΟΠΑΠ,D,8/23/2023,15.480,15.150,15.150,15.320,215488
ΟΠΑΠ,D,8/24/2023,15.310,15.100,15.100,15.150,302859
ΟΠΑΠ,D,8/25/2023,15.200,15.090,15.150,15.100,190531
ΟΠΑΠ,D,8/28/2023,15.600,15.140,15.490,15.200,324513
ΟΠΑΠ,D,8/29/2023,15.920,15.430,15.700,15.500,480408
ΟΠΑΠ,D,8/30/2023,16.030,15.750,15.900,15.800,556591
ΟΠΑΠ,D,8/31/2023,16.160,15.580,15.580,15.900,1203456
ΟΠΑΠ,D,9/1/2023,15.910,15.720,15.900,15.740,225715
ΟΠΑΠ,D,9/4/2023,16.050,15.620,15.620,16.050,232349
ΟΠΑΠ,D,9/5/2023,16.690,15.910,16.400,16.030,737151
ΟΠΑΠ,D,9/6/2023,16.520,16.180,16.310,16.400,533545
ΟΠΑΠ,D,9/7/2023,16.400,16.020,16.090,16.400,527957
ΟΠΑΠ,D,9/8/2023,16.370,16.000,16.310,16.090,411291
ΟΠΑΠ,D,9/11/2023,16.670,16.370,16.510,16.600,381017
ΟΠΑΠ,D,9/12/2023,16.530,16.220,16.330,16.500,318588
ΟΠΑΠ,D,9/13/2023,16.430,16.100,16.160,16.400,391632
ΟΠΑΠ,D,9/14/2023,16.140,15.990,16.000,16.070,548001
ΟΠΑΠ,D,9/15/2023,16.290,16.090,16.200,16.110,679251
ΟΠΑΠ,D,9/18/2023,16.410,16.200,16.300,16.370,388312
ΟΠΑΠ,D,9/19/2023,16.360,16.150,16.150,16.300,270128
ΟΠΑΠ,D,9/20/2023,16.280,15.770,15.770,16.150,404577
ΟΠΑΠ,D,9/21/2023,15.910,15.610,15.610,15.770,324707
ΟΠΑΠ,D,9/22/2023,15.840,15.620,15.620,15.680,461323
ΟΠΑΠ,D,9/25/2023,16.120,15.700,15.920,15.700,1320642
ΟΠΑΠ,D,9/26/2023,16.080,15.680,15.980,15.920,964944
ΟΠΑΠ,D,9/27/2023,16.170,15.790,15.800,15.980,389833
ΟΠΑΠ,D,9/28/2023,15.920,15.510,15.510,15.850,272275
ΟΠΑΠ,D,9/29/2023,16.060,15.550,15.860,15.670,476259
ΟΠΑΠ,D,10/2/2023,15.900,15.600,15.600,15.850,173783
ΟΠΑΠ,D,10/3/2023,15.840,15.450,15.450,15.600,333364
ΟΠΑΠ,D,10/4/2023,15.710,15.270,15.270,15.450,643182
ΟΠΑΠ,D,10/5/2023,15.500,15.260,15.260,15.270,356861
ΟΠΑΠ,D,10/6/2023,15.440,15.100,15.100,15.350,378949
ΟΠΑΠ,D,10/9/2023,15.250,14.920,14.920,14.990,443750
ΟΠΑΠ,D,10/10/2023,15.350,15.000,15.150,15.000,495959
ΟΠΑΠ,D,10/11/2023,15.410,15.100,15.280,15.100,591292
ΟΠΑΠ,D,10/12/2023,15.550,15.280,15.460,15.280,833231
ΟΠΑΠ,D,10/13/2023,15.670,15.400,15.400,15.500,360275
ΟΠΑΠ,D,10/16/2023,15.470,15.190,15.230,15.400,460851
ΟΠΑΠ,D,10/17/2023,15.450,15.240,15.300,15.300,474189
ΟΠΑΠ,D,10/18/2023,15.360,15.250,15.340,15.250,670405
ΟΠΑΠ,D,10/19/2023,15.390,15.160,15.160,15.340,544165
ΟΠΑΠ,D,10/20/2023,15.300,15.050,15.050,15.150,1098232
ΟΠΑΠ,D,10/23/2023,15.340,15.070,15.070,15.190,348826
ΟΠΑΠ,D,10/24/2023,15.500,15.070,15.400,15.070,862555
ΟΠΑΠ,D,10/25/2023,15.710,15.320,15.320,15.520,469894
ΟΠΑΠ,D,10/26/2023,15.560,15.210,15.370,15.320,647453
ΟΠΑΠ,D,10/27/2023,15.470,15.160,15.200,15.350,658494
ΟΠΑΠ,D,10/30/2023,15.560,15.300,15.420,15.330,500431
ΟΠΑΠ,D,10/31/2023,16.030,15.540,16.000,15.550,1026260
ΟΠΑΠ,D,11/1/2023,16.250,15.910,16.080,16.000,609558
ΟΠΑΠ,D,11/2/2023,15.510,15.200,15.510,15.220,867092
ΟΠΑΠ,D,11/3/2023,15.620,15.420,15.450,15.570,808641
ΟΠΑΠ,D,11/6/2023,15.540,15.270,15.500,15.500,577930
ΟΠΑΠ,D,11/7/2023,15.490,15.250,15.300,15.480,351740
ΟΠΑΠ,D,11/8/2023,15.580,15.240,15.450,15.300,269059
ΟΠΑΠ,D,11/9/2023,15.530,15.350,15.450,15.450,305297
ΟΠΑΠ,D,11/10/2023,15.450,15.120,15.390,15.450,302886
ΟΠΑΠ,D,11/13/2023,15.400,14.880,14.900,15.390,707216
ΟΠΑΠ,D,11/14/2023,15.080,14.840,14.900,14.900,599485
ΟΠΑΠ,D,11/15/2023,15.100,14.900,15.060,14.980,554151
ΟΠΑΠ,D,11/16/2023,15.180,15.010,15.070,15.100,487000
ΟΠΑΠ,D,11/17/2023,15.070,14.750,14.750,15.040,975447
ΟΠΑΠ,D,11/20/2023,14.940,14.620,14.620,14.750,561746
ΟΠΑΠ,D,11/21/2023,14.900,14.510,14.510,14.860,710872
ΟΠΑΠ,D,11/22/2023,14.700,14.510,14.600,14.510,442727
ΟΠΑΠ,D,11/23/2023,14.730,14.510,14.580,14.600,386200
ΟΠΑΠ,D,11/24/2023,14.680,14.500,14.500,14.580,243992
ΟΠΑΠ,D,11/27/2023,14.810,14.450,14.810,14.600,395218
ΟΠΑΠ,D,11/28/2023,14.870,14.610,14.690,14.820,375371
ΟΠΑΠ,D,11/29/2023,14.830,14.570,14.780,14.690,526120
ΟΠΑΠ,D,11/30/2023,14.880,14.680,14.700,14.880,928036
ΟΠΑΠ,D,12/1/2023,14.960,14.700,14.850,14.800,297471
ΟΠΑΠ,D,12/4/2023,15.050,14.640,14.760,15.040,406991
ΟΠΑΠ,D,12/5/2023,14.970,14.670,14.970,14.760,218528
ΟΠΑΠ,D,12/6/2023,14.970,14.570,14.570,14.970,311856
ΟΠΑΠ,D,12/7/2023,14.770,14.570,14.570,14.630,291997
ΟΠΑΠ,D,12/8/2023,14.860,14.640,14.860,14.660,192901
ΟΠΑΠ,D,12/11/2023,14.870,14.600,14.600,14.870,288060
ΟΠΑΠ,D,12/12/2023,14.750,14.600,14.610,14.640,328451
ΟΠΑΠ,D,12/13/2023,14.980,14.720,14.900,14.720,337627
ΟΠΑΠ,D,12/14/2023,15.070,14.900,15.020,15.030,532591
ΟΠΑΠ,D,12/15/2023,15.120,14.970,15.120,15.060,1170906
ΟΠΑΠ,D,12/18/2023,15.200,15.020,15.060,15.140,791159
ΟΠΑΠ,D,12/19/2023,15.290,15.060,15.250,15.060,407650
ΟΠΑΠ,D,12/20/2023,15.470,15.230,15.460,15.250,254595
ΟΠΑΠ,D,12/21/2023,15.480,15.350,15.450,15.450,151003
ΟΠΑΠ,D,12/22/2023,15.450,15.280,15.280,15.400,262336
ΟΠΑΠ,D,12/27/2023,15.440,15.280,15.420,15.280,310071
ΟΠΑΠ,D,12/28/2023,15.450,15.280,15.320,15.420,246264
ΟΠΑΠ,D,12/29/2023,15.400,15.270,15.370,15.270,150282
ΟΠΑΠ,D,1/2/2024,15.550,15.320,15.550,15.320,278863
ΟΠΑΠ,D,1/3/2024,15.620,15.400,15.610,15.550,257193
ΟΠΑΠ,D,1/4/2024,15.810,15.520,15.760,15.520,279072
ΟΠΑΠ,D,1/5/2024,15.800,15.400,15.640,15.800,368617
ΟΠΑΠ,D,1/8/2024,15.890,15.560,15.890,15.770,241483
ΟΠΑΠ,D,1/9/2024,15.990,15.730,15.820,15.900,326679
ΟΠΑΠ,D,1/10/2024,15.880,15.690,15.850,15.720,433840
ΟΠΑΠ,D,1/11/2024,16.040,15.720,15.950,15.850,435064
ΟΠΑΠ,D,1/12/2024,16.000,15.650,15.650,16.000,476546
ΟΠΑΠ,D,1/15/2024,15.950,15.650,15.850,15.650,279536
ΟΠΑΠ,D,1/16/2024,15.930,15.700,15.710,15.770,183878
ΟΠΑΠ,D,1/17/2024,15.990,15.500,15.950,15.710,342998
ΟΠΑΠ,D,1/18/2024,16.050,15.830,15.900,15.960,198911
ΟΠΑΠ,D,1/19/2024,15.980,15.840,15.910,15.950,182834
ΟΠΑΠ,D,1/22/2024,16.060,15.850,16.060,15.850,169343
ΟΠΑΠ,D,1/23/2024,16.200,15.890,15.990,16.080,182547
ΟΠΑΠ,D,1/24/2024,16.320,16.010,16.320,16.010,256077
ΟΠΑΠ,D,1/25/2024,16.360,16.130,16.180,16.360,259413
ΟΠΑΠ,D,1/26/2024,16.270,16.030,16.200,16.030,143523
ΟΠΑΠ,D,1/29/2024,16.200,15.980,16.200,16.040,224502
ΟΠΑΠ,D,1/30/2024,16.210,16.000,16.100,16.130,263084
ΟΠΑΠ,D,1/31/2024,16.240,16.020,16.020,16.160,255810
ΟΠΑΠ,D,2/1/2024,16.280,16.020,16.210,16.020,235250
ΟΠΑΠ,D,2/2/2024,16.350,16.100,16.350,16.210,227318
ΟΠΑΠ,D,2/5/2024,16.500,16.290,16.500,16.350,210425
ΟΠΑΠ,D,2/6/2024,16.500,16.200,16.480,16.500,1304754
ΟΠΑΠ,D,2/7/2024,16.550,16.320,16.420,16.400,319149
ΟΠΑΠ,D,2/8/2024,16.490,16.330,16.350,16.420,483479
ΟΠΑΠ,D,2/9/2024,16.530,16.380,16.450,16.460,222550
ΟΠΑΠ,D,2/12/2024,16.630,16.450,16.590,16.490,186344
ΟΠΑΠ,D,2/13/2024,16.530,16.330,16.330,16.470,185982
ΟΠΑΠ,D,2/14/2024,16.480,16.150,16.310,16.150,204911
ΟΠΑΠ,D,2/15/2024,16.450,16.020,16.040,16.310,375976
ΟΠΑΠ,D,2/16/2024,16.410,16.000,16.310,16.040,423435
ΟΠΑΠ,D,2/19/2024,16.500,16.220,16.450,16.300,161004
ΟΠΑΠ,D,2/20/2024,16.410,16.180,16.180,16.360,366620
ΟΠΑΠ,D,2/21/2024,16.320,16.100,16.160,16.200,294811
ΟΠΑΠ,D,2/22/2024,16.300,16.120,16.120,16.140,174093
ΟΠΑΠ,D,2/23/2024,16.250,16.100,16.140,16.120,291142
ΟΠΑΠ,D,2/26/2024,16.550,16.200,16.550,16.200,259701
ΟΠΑΠ,D,2/27/2024,16.940,16.480,16.900,16.550,392417
ΟΠΑΠ,D,2/28/2024,16.940,16.600,16.820,16.940,272666
ΟΠΑΠ,D,2/29/2024,16.880,16.690,16.870,16.730,588484
ΟΠΑΠ,D,3/1/2024,17.100,16.800,17.100,16.870,226472
ΟΠΑΠ,D,3/4/2024,17.310,17.000,17.310,17.100,343745
ΟΠΑΠ,D,3/5/2024,17.350,16.910,17.030,17.310,306116
ΟΠΑΠ,D,3/6/2024,17.160,16.620,16.760,16.950,442212
ΟΠΑΠ,D,3/7/2024,17.100,16.730,17.100,16.800,334766
ΟΠΑΠ,D,3/8/2024,17.100,16.800,17.050,17.000,130004
ΟΠΑΠ,D,3/11/2024,17.120,16.770,16.770,17.120,350867
ΟΠΑΠ,D,3/12/2024,17.070,16.700,16.700,17.000,330904
ΟΠΑΠ,D,3/13/2024,17.100,16.800,16.800,16.960,338255
ΟΠΑΠ,D,3/14/2024,17.040,16.720,16.850,16.940,560637
ΟΠΑΠ,D,3/15/2024,17.090,16.750,16.820,16.940,1898739
ΟΠΑΠ,D,3/19/2024,16.900,16.220,16.220,16.780,525531
ΟΠΑΠ,D,3/20/2024,16.670,16.220,16.580,16.220,284639
ΟΠΑΠ,D,3/21/2024,16.750,16.480,16.480,16.580,214411
ΟΠΑΠ,D,3/22/2024,16.650,16.410,16.490,16.570,233910
ΟΠΑΠ,D,3/26/2024,16.550,16.250,16.250,16.360,359657
ΟΠΑΠ,D,3/27/2024,16.510,16.250,16.260,16.250,384941
ΟΠΑΠ,D,3/28/2024,16.800,16.280,16.680,16.310,371848
ΟΠΑΠ,D,4/2/2024,16.710,16.290,16.310,16.680,306947
ΟΠΑΠ,D,4/3/2024,16.500,16.120,16.120,16.500,408953
ΟΠΑΠ,D,4/4/2024,16.400,16.160,16.190,16.200,269397
ΟΠΑΠ,D,4/5/2024,16.270,16.100,16.180,16.190,294004
ΟΠΑΠ,D,4/8/2024,16.380,16.110,16.110,16.180,254056
ΟΠΑΠ,D,4/9/2024,16.390,16.130,16.190,16.200,277257
ΟΠΑΠ,D,4/10/2024,16.400,16.190,16.190,16.340,205763
ΟΠΑΠ,D,4/11/2024,16.350,16.150,16.230,16.270,136412
ΟΠΑΠ,D,4/12/2024,16.450,16.230,16.300,16.230,150195
ΟΠΑΠ,D,4/15/2024,16.370,16.110,16.220,16.170,472726
ΟΠΑΠ,D,4/16/2024,16.260,16.090,16.090,16.220,402537
ΟΠΑΠ,D,4/17/2024,16.320,16.090,16.090,16.200,397643
ΟΠΑΠ,D,4/18/2024,16.280,16.150,16.150,16.180,282094
ΟΠΑΠ,D,4/19/2024,16.550,16.080,16.430,16.080,428821
ΟΠΑΠ,D,4/22/2024,16.700,16.430,16.640,16.430,301425
ΟΠΑΠ,D,4/23/2024,16.750,16.640,16.650,16.640,528721
ΟΠΑΠ,D,4/24/2024,16.770,16.580,16.580,16.740,286239
ΟΠΑΠ,D,4/25/2024,16.650,16.280,16.280,16.640,391239
ΟΠΑΠ,D,4/26/2024,16.590,16.420,16.420,16.430,389781
ΟΠΑΠ,D,4/29/2024,16.000,15.850,15.850,16.000,657230
ΟΠΑΠ,D,4/30/2024,15.890,15.610,15.610,15.880,565811
ΟΠΑΠ,D,5/2/2024,15.740,15.500,15.500,15.610,848749
ΟΠΑΠ,D,5/8/2024,15.700,15.500,15.570,15.500,1244839
ΟΠΑΠ,D,5/9/2024,15.640,15.530,15.530,15.570,490267
ΟΠΑΠ,D,5/10/2024,15.550,15.410,15.410,15.530,568121
ΟΠΑΠ,D,5/13/2024,15.480,15.390,15.420,15.460,413756
ΟΠΑΠ,D,5/14/2024,15.610,15.400,15.500,15.410,475731
ΟΠΑΠ,D,5/15/2024,15.670,15.530,15.540,15.600,226078
ΟΠΑΠ,D,5/16/2024,15.680,15.410,15.540,15.540,303421
ΟΠΑΠ,D,5/17/2024,15.660,15.300,15.300,15.660,414971
ΟΠΑΠ,D,5/20/2024,15.510,15.300,15.350,15.300,325657
ΟΠΑΠ,D,5/21/2024,15.500,15.180,15.180,15.400,666497
ΟΠΑΠ,D,5/22/2024,15.260,14.880,14.880,15.200,957356
ΟΠΑΠ,D,5/23/2024,15.160,14.950,14.950,14.950,498158
ΟΠΑΠ,D,5/24/2024,15.200,14.900,15.080,14.900,320301
ΟΠΑΠ,D,5/27/2024,15.320,15.020,15.020,15.120,253981
ΟΠΑΠ,D,5/28/2024,15.100,14.780,14.780,15.080,557316
ΟΠΑΠ,D,5/29/2024,14.980,14.730,14.810,14.900,364541
ΟΠΑΠ,D,5/30/2024,15.110,14.720,14.720,14.940,522630
ΟΠΑΠ,D,5/31/2024,14.930,14.650,14.650,14.850,1345039
ΟΠΑΠ,D,6/3/2024,14.940,14.650,14.880,14.650,261386
ΟΠΑΠ,D,6/4/2024,14.860,14.500,14.540,14.830,938126
ΟΠΑΠ,D,6/5/2024,15.130,14.600,15.130,14.610,813746
ΟΠΑΠ,D,6/6/2024,15.250,14.980,15.000,15.170,261746
ΟΠΑΠ,D,6/7/2024,15.100,14.900,14.900,15.000,131438
ΟΠΑΠ,D,6/10/2024,15.030,14.630,14.920,14.800,315959
ΟΠΑΠ,D,6/11/2024,15.080,14.700,14.710,15.020,414246
ΟΠΑΠ,D,6/12/2024,14.970,14.700,14.700,14.860,296318
ΟΠΑΠ,D,6/13/2024,14.950,14.700,14.920,14.700,264879
ΟΠΑΠ,D,6/14/2024,14.990,14.710,14.830,14.920,319216
ΟΠΑΠ,D,6/17/2024,14.990,14.760,14.800,14.990,174159
ΟΠΑΠ,D,6/18/2024,14.900,14.730,14.750,14.890,284054
ΟΠΑΠ,D,6/19/2024,14.840,14.650,14.720,14.750,198812
ΟΠΑΠ,D,6/20/2024,14.790,14.600,14.600,14.700,314863
ΟΠΑΠ,D,6/21/2024,14.430,14.250,14.310,14.350,744008
ΟΠΑΠ,D,6/25/2024,14.570,14.400,14.470,14.450,354887
ΟΠΑΠ,D,6/26/2024,14.900,14.400,14.900,14.400,548433
ΟΠΑΠ,D,6/27/2024,14.910,14.790,14.790,14.900,244686
ΟΠΑΠ,D,6/28/2024,14.940,14.640,14.640,14.880,354428
ΟΠΑΠ,D,7/1/2024,14.800,14.640,14.740,14.640,153859
ΟΠΑΠ,D,7/2/2024,14.900,14.670,14.670,14.740,193436
ΟΠΑΠ,D,7/3/2024,14.840,14.740,14.800,14.740,144483
ΟΠΑΠ,D,7/4/2024,14.960,14.800,14.950,14.800,200889
ΟΠΑΠ,D,7/5/2024,15.050,14.950,15.040,14.980,181281
ΟΠΑΠ,D,7/8/2024,15.100,14.860,15.000,15.000,361505
ΟΠΑΠ,D,7/9/2024,15.400,14.900,15.400,14.900,428205
ΟΠΑΠ,D,7/10/2024,15.400,15.160,15.210,15.400,237124
ΟΠΑΠ,D,7/11/2024,15.580,15.170,15.580,15.180,332407
ΟΠΑΠ,D,7/12/2024,15.790,15.500,15.700,15.580,364475
ΟΠΑΠ,D,7/15/2024,15.900,15.600,15.600,15.700,290817
ΟΠΑΠ,D,7/16/2024,15.700,15.450,15.600,15.600,1153249
ΟΠΑΠ,D,7/17/2024,15.800,15.510,15.800,15.580,316467
ΟΠΑΠ,D,7/18/2024,15.870,15.610,15.750,15.800,319929
ΟΠΑΠ,D,7/19/2024,15.810,15.600,15.810,15.700,241910
ΟΠΑΠ,D,7/22/2024,16.010,15.800,16.010,15.880,291461
ΟΠΑΠ,D,7/23/2024,16.100,15.950,16.030,16.100,232041
ΟΠΑΠ,D,7/24/2024,16.000,15.740,15.960,16.000,344668
ΟΠΑΠ,D,7/25/2024,15.960,15.620,15.870,15.960,475328
ΟΠΑΠ,D,7/26/2024,16.020,15.790,15.980,15.870,391442
ΟΠΑΠ,D,7/29/2024,16.040,15.890,16.040,15.980,112598
ΟΠΑΠ,D,7/30/2024,16.060,15.900,15.940,16.040,492590
ΟΠΑΠ,D,7/31/2024,16.110,15.890,16.110,15.910,372934
ΟΠΑΠ,D,8/1/2024,16.080,15.910,15.950,16.000,203090
ΟΠΑΠ,D,8/2/2024,15.890,15.510,15.700,15.890,471339
ΟΠΑΠ,D,8/5/2024,15.090,14.560,14.820,15.000,700791
ΟΠΑΠ,D,8/6/2024,15.480,14.900,15.060,14.900,544139
ΟΠΑΠ,D,8/7/2024,15.640,15.220,15.420,15.240,585580
ΟΠΑΠ,D,8/8/2024,15.640,15.400,15.610,15.500,308791
ΟΠΑΠ,D,8/9/2024,15.680,15.540,15.570,15.640,129394
ΟΠΑΠ,D,8/12/2024,15.690,15.530,15.530,15.600,175731
ΟΠΑΠ,D,8/13/2024,15.740,15.440,15.720,15.530,155504
ΟΠΑΠ,D,8/14/2024,15.970,15.660,15.970,15.750,228417
ΟΠΑΠ,D,8/16/2024,16.100,15.910,16.100,15.910,274578
ΟΠΑΠ,D,8/19/2024,16.100,15.950,16.090,16.100,118456
ΟΠΑΠ,D,8/20/2024,16.100,15.950,16.100,16.050,175975
ΟΠΑΠ,D,8/21/2024,16.100,15.980,16.100,16.060,217775
ΟΠΑΠ,D,8/22/2024,16.190,15.970,16.190,15.970,167144
ΟΠΑΠ,D,8/23/2024,16.200,16.060,16.150,16.200,224064
ΟΠΑΠ,D,8/26/2024,16.160,16.030,16.120,16.110,269003
ΟΠΑΠ,D,8/27/2024,16.140,15.950,16.100,16.120,360559
ΟΠΑΠ,D,8/28/2024,16.080,15.810,15.810,16.070,311677
ΟΠΑΠ,D,8/29/2024,16.000,15.810,15.960,15.810,246718
ΟΠΑΠ,D,8/30/2024,15.940,15.640,15.640,15.890,954345
ΟΠΑΠ,D,9/2/2024,16.150,15.640,16.150,15.640,255412
ΟΠΑΠ,D,9/3/2024,16.180,16.000,16.100,16.150,337532
ΟΠΑΠ,D,9/4/2024,16.100,15.940,16.090,16.100,155314
ΟΠΑΠ,D,9/5/2024,16.150,15.910,16.000,16.150,210745
ΟΠΑΠ,D,9/6/2024,16.010,15.890,15.980,16.000,275174
ΟΠΑΠ,D,9/9/2024,16.060,15.960,15.980,15.980,204198
ΟΠΑΠ,D,9/10/2024,16.080,15.850,15.850,16.080,214980
ΟΠΑΠ,D,9/11/2024,15.990,15.590,15.590,15.850,441181
ΟΠΑΠ,D,9/12/2024,15.900,15.560,15.630,15.810,328461
ΟΠΑΠ,D,9/13/2024,16.000,15.790,16.000,15.860,204633
ΟΠΑΠ,D,9/16/2024,16.020,15.800,15.950,16.000,165759
ΟΠΑΠ,D,9/17/2024,15.950,15.810,15.850,15.940,269473
ΟΠΑΠ,D,9/18/2024,15.990,15.840,15.900,15.910,168061
ΟΠΑΠ,D,9/19/2024,15.950,15.810,15.820,15.900,308990
ΟΠΑΠ,D,9/20/2024,16.000,15.800,15.870,15.800,408582
ΟΠΑΠ,D,9/23/2024,15.940,15.830,15.870,15.870,372307
ΟΠΑΠ,D,9/24/2024,16.050,15.890,15.930,15.890,290951
ΟΠΑΠ,D,9/25/2024,16.060,15.890,15.960,15.930,394809
ΟΠΑΠ,D,9/26/2024,16.100,15.920,16.000,15.920,383929
ΟΠΑΠ,D,9/27/2024,16.100,15.930,15.980,16.000,485654
ΟΠΑΠ,D,9/30/2024,16.100,15.930,15.960,16.000,608556
ΟΠΑΠ,D,10/1/2024,16.090,15.910,15.910,15.960,336240
ΟΠΑΠ,D,10/2/2024,15.890,15.620,15.680,15.870,461218
ΟΠΑΠ,D,10/3/2024,15.790,15.640,15.710,15.680,351488
ΟΠΑΠ,D,10/4/2024,16.060,15.710,16.060,15.710,343633
ΟΠΑΠ,D,10/7/2024,16.080,15.950,15.970,16.060,186381
ΟΠΑΠ,D,10/8/2024,15.990,15.820,15.820,15.950,257623
ΟΠΑΠ,D,10/9/2024,15.990,15.820,15.900,15.820,266505
ΟΠΑΠ,D,10/10/2024,15.970,15.810,15.810,15.920,217385
ΟΠΑΠ,D,10/11/2024,15.900,15.780,15.780,15.880,188235
ΟΠΑΠ,D,10/14/2024,15.890,15.730,15.730,15.850,166644
ΟΠΑΠ,D,10/15/2024,15.840,15.640,15.750,15.730,393936
ΟΠΑΠ,D,10/16/2024,15.980,15.780,15.980,15.780,106959
ΟΠΑΠ,D,10/17/2024,16.040,15.840,15.840,15.910,158817
ΟΠΑΠ,D,10/18/2024,16.020,15.840,15.950,15.920,147191
ΟΠΑΠ,D,10/21/2024,16.080,15.910,16.000,16.000,348166
ΟΠΑΠ,D,10/22/2024,16.030,15.810,15.830,16.000,497909
ΟΠΑΠ,D,10/23/2024,15.950,15.760,15.760,15.920,305190
ΟΠΑΠ,D,10/24/2024,15.870,15.720,15.730,15.760,291298
ΟΠΑΠ,D,10/25/2024,15.850,15.600,15.670,15.770,575327
ΟΠΑΠ,D,10/29/2024,15.900,15.670,15.780,15.880,387306
ΟΠΑΠ,D,10/30/2024,15.830,15.520,15.520,15.780,290373
ΟΠΑΠ,D,10/31/2024,15.840,15.600,15.680,15.600,457053
ΟΠΑΠ,D,11/1/2024,15.810,15.680,15.690,15.750,380562
ΟΠΑΠ,D,11/4/2024,15.350,15.190,15.250,15.350,270603
ΟΠΑΠ,D,11/5/2024,15.310,15.100,15.280,15.250,251107
ΟΠΑΠ,D,11/6/2024,15.390,15.100,15.100,15.340,247893
ΟΠΑΠ,D,11/7/2024,15.200,15.020,15.100,15.100,589818
ΟΠΑΠ,D,11/8/2024,15.110,15.000,15.060,15.100,206393
ΟΠΑΠ,D,11/11/2024,15.240,15.060,15.130,15.060,430451
ΟΠΑΠ,D,11/12/2024,15.150,15.070,15.100,15.100,656055
ΟΠΑΠ,D,11/13/2024,15.150,14.970,15.000,15.100,532193
ΟΠΑΠ,D,11/14/2024,15.310,14.980,15.090,15.070,641004
ΟΠΑΠ,D,11/15/2024,15.140,14.920,15.140,15.000,348807
ΟΠΑΠ,D,11/18/2024,15.140,14.910,14.980,15.140,214428
ΟΠΑΠ,D,11/19/2024,15.070,14.670,14.850,15.070,395592
ΟΠΑΠ,D,11/20/2024,15.190,14.850,15.030,14.850,572226