Συνεχης ενημερωση

CENTRIC ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΣΕΝΤΡ)

0,3480 €

-0,0090 (-2,52%)

Άνοιγμα 0,3560
Υψηλό 0,3580
Χαμηλό 0,3400

Όγκος 245.571
Τζίρος 85.259 €
Πράξεις 203

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/5/2010	0,5400	14,89%	0,5000	0,5500	0,5000	117.590	,00
07/5/2010	0,4700	-2,08%	0,4700	0,4800	0,4500	39.070	,00
06/5/2010	0,4800	0,00%	0,4800	0,5000	0,4700	147.446	,00
05/5/2010	0,4800	-2,04%	0,4800	0,5000	0,4600	156.530	,00
04/5/2010	0,4900	-10,91%	0,5400	0,5500	0,4700	64.555	,00
03/5/2010	0,5500	1,85%	0,5600	0,5600	0,5300	72.358	,00
30/4/2010	0,5400	-5,26%	0,5700	0,6000	0,5300	93.275	,00
29/4/2010	0,5700	16,33%	0,5100	0,5800	0,5100	235.941	,00
28/4/2010	0,4900	8,89%	0,4400	0,5000	0,4300	236.197	,00
27/4/2010	0,4500	-13,46%	0,5200	0,5200	0,4200	334.662	,00
26/4/2010	0,5200	0,00%	0,5300	0,5600	0,5100	148.932	,00
23/4/2010	0,5200	-3,70%	0,5400	0,5700	0,5100	121.071	,00
22/4/2010	0,5400	-8,47%	0,5700	0,5800	0,5300	137.612	,00
21/4/2010	0,5900	-3,28%	0,6200	0,6200	0,5800	67.008	,00
20/4/2010	0,6100	-1,61%	0,6200	0,6300	0,5900	62.056	,00
19/4/2010	0,6200	-6,06%	0,6600	0,6600	0,6100	57.216	,00
16/4/2010	0,6600	1,54%	0,6500	0,6700	0,6500	27.522	,00
15/4/2010	0,6500	0,00%	0,6400	0,6700	0,6400	41.750	,00
14/4/2010	0,6500	-1,52%	0,6600	0,6600	0,6400	30.936	,00
13/4/2010	0,6600	-2,94%	0,6600	0,6800	0,6500	42.340	,00
12/4/2010	0,6800	3,03%	0,7000	0,7000	0,6800	62.344	,00
09/4/2010	0,6600	3,13%	0,6500	0,6700	0,6400	82.225	,00
08/4/2010	0,6400	-1,54%	0,6500	0,6500	0,6200	71.831	,00
07/4/2010	0,6500	-2,99%	0,6700	0,6800	0,6400	100.352	,00
06/4/2010	0,6700	-1,47%	0,6800	0,6800	0,6700	102.575	,00
01/4/2010	0,6800	-1,45%	0,7000	0,7000	0,6800	33.070	,00
31/3/2010	0,6900	0,00%	0,7000	0,7000	0,6800	159.732	,00
30/3/2010	0,6900	-1,43%	0,7100	0,7300	0,6800	99.890	,00
29/3/2010	0,7000	-2,78%	0,7400	0,7400	0,7000	50.520	,00
26/3/2010	0,7200	5,88%	0,7100	0,7300	0,7000	86.673	,00
24/3/2010	0,6800	-1,45%	0,7100	0,7100	0,6600	109.710	,00
23/3/2010	0,6900	0,00%	0,7100	0,7200	0,6900	66.890	,00
22/3/2010	0,6900	1,47%	0,6700	0,7000	0,6700	68.512	,00
19/3/2010	0,6800	0,00%	0,6600	0,7000	0,6600	100.234	,00
18/3/2010	0,6800	-1,45%	0,7100	0,7100	0,6600	104.986	,00
17/3/2010	0,6900	0,00%	0,7100	0,7400	0,6700	233.691	,00
16/3/2010	0,6900	-4,17%	0,7300	0,7600	0,6900	146.450	,00
15/3/2010	0,7200	-4,00%	0,7500	0,7500	0,7100	63.625	,00
12/3/2010	0,7500	-1,32%	0,7600	0,7700	0,7400	44.262	,00
11/3/2010	0,7600	-1,30%	0,7700	0,7900	0,7500	163.150	,00
10/3/2010	0,7700	13,24%	0,6900	0,7900	0,6900	272.709	,00
09/3/2010	0,6800	1,49%	0,6700	0,6900	0,6500	50.127	,00
08/3/2010	0,6700	1,52%	0,6800	0,6800	0,6600	97.450	,00
05/3/2010	0,6600	0,00%	0,6700	0,6800	0,6500	36.699	,00
04/3/2010	0,6600	-1,49%	0,6700	0,6800	0,6500	47.401	,00
03/3/2010	0,6700	0,00%	0,6700	0,6800	0,6400	81.855	,00
02/3/2010	0,6700	4,69%	0,6500	0,6900	0,6400	93.121	,00
01/3/2010	0,6400	3,23%	0,6400	0,6600	0,6300	53.891	,00
26/2/2010	0,6200	3,33%	0,6000	0,6300	0,6000	39.961	,00
25/2/2010	0,6000	-3,23%	0,6200	0,6200	0,6000	15.620	,00
24/2/2010	0,6200	-1,59%	0,6200	0,6300	0,6100	17.579	,00
23/2/2010	0,6300	-4,55%	0,6800	0,6800	0,6200	88.958	,00
22/2/2010	0,6600	4,76%	0,6400	0,6800	0,6400	124.737	,00
19/2/2010	0,6300	1,61%	0,6200	0,6400	0,6100	18.548	,00
18/2/2010	0,6200	1,64%	0,6000	0,6300	0,6000	20.710	,00
17/2/2010	0,6100	0,00%	0,6200	0,6400	0,6000	46.999	,00
16/2/2010	0,6100	3,39%	0,6000	0,6300	0,5700	98.102	,00
12/2/2010	0,5900	-3,28%	0,6100	0,6200	0,5800	72.675	,00
11/2/2010	0,6100	-4,69%	0,6500	0,6500	0,6000	116.592	,00
10/2/2010	0,6400	8,47%	0,6100	0,6700	0,6100	256.669	,00
09/2/2010	0,5900	3,51%	0,5800	0,6100	0,5600	156.990	,00
08/2/2010	0,5700	-6,56%	0,6000	0,6300	0,5500	247.953	,00
05/2/2010	0,6100	-10,29%	0,6600	0,6600	0,6000	241.189	,00
04/2/2010	0,6800	-4,23%	0,7100	0,7100	0,6700	104.176	,00
03/2/2010	0,7100	-2,74%	0,7500	0,7500	0,7100	109.169	,00
02/2/2010	0,7300	-1,35%	0,7400	0,7400	0,7200	58.159	,00
01/2/2010	0,7400	-1,33%	0,7400	0,7600	0,7300	86.707	,00
29/1/2010	0,7500	0,00%	0,7400	0,7600	0,7400	64.706	,00
28/1/2010	0,7500	1,35%	0,7600	0,7600	0,7100	116.063	,00
27/1/2010	0,7400	-5,13%	0,7700	0,7800	0,7300	69.506	,00
26/1/2010	0,7800	-1,27%	0,7900	0,8100	0,7700	47.039	,00
25/1/2010	0,7900	2,60%	0,7600	0,7900	0,7600	48.254	,00
22/1/2010	0,7700	0,00%	0,7500	0,7800	0,7500	28.860	,00
21/1/2010	0,7700	-1,28%	0,7700	0,7900	0,7300	90.515	,00
20/1/2010	0,7800	-4,88%	0,8200	0,8300	0,7700	43.769	,00
19/1/2010	0,8200	-1,20%	0,8300	0,8500	0,7500	155.718	,00
18/1/2010	0,8300	-3,49%	0,8500	0,8800	0,8200	87.755	,00
15/1/2010	0,8600	-3,37%	0,9000	0,9000	0,8500	52.490	,00
14/1/2010	0,8900	1,14%	0,8800	0,8900	0,8500	69.072	,00
13/1/2010	0,8800	-1,12%	0,9000	0,9300	0,8600	170.630	,00
12/1/2010	0,8900	-7,29%	0,9400	0,9400	0,8800	122.742	,00
11/1/2010	0,9600	1,05%	0,9700	0,9800	0,9500	85.192	,00
08/1/2010	0,9500	1,06%	0,9500	0,9600	0,9300	71.692	,00
07/1/2010	0,9400	2,17%	0,9000	0,9600	0,9000	169.936	,00
05/1/2010	0,9200	3,37%	0,8900	0,9300	0,8900	137.307	,00
04/1/2010	0,8900	-1,11%	0,9000	0,9000	0,8800	40.042	,00
31/12/2009	0,9000	-1,10%	0,9200	0,9200	0,9000	92.812	83.940,49
30/12/2009	0,9100	2,25%	0,9000	0,9200	0,8800	164.478	149.677,61
29/12/2009	0,8900	0,00%	0,8900	0,9100	0,8800	20.884	18.671,24
28/12/2009	0,8900	5,95%	0,8400	0,9000	0,8400	96.727	85.378,60
23/12/2009	0,8400	-1,18%	0,8600	0,8700	0,8300	38.095	32.324,97
22/12/2009	0,8500	3,66%	0,8300	0,8700	0,8100	97.049	82.313,16
21/12/2009	0,8200	-5,75%	0,8700	0,9000	0,8100	132.260	113.339,34
18/12/2009	0,8700	-1,14%	0,8900	0,9000	0,8600	40.082	35.424,84
17/12/2009	0,8800	-2,22%	0,8800	0,8900	0,8500	87.327	76.399,47
16/12/2009	0,9000	8,43%	0,8400	0,9100	0,8300	282.136	251.763,90
15/12/2009	0,8300	7,79%	0,7700	0,8400	0,7500	205.121	165.828,27
14/12/2009	0,7700	0,00%	0,7800	0,7800	0,7600	39.096	30.157,48
11/12/2009	0,7700	-2,53%	0,8000	0,8200	0,7600	85.496	67.495,68
10/12/2009	0,7900	5,33%	0,7600	0,8000	0,7500	70.020	54.508,90
09/12/2009	0,7500	-5,06%	0,7700	0,7900	0,7400	137.597	105.087,06
08/12/2009	0,7900	-3,66%	0,8100	0,8200	0,7600	91.440	71.834,73
07/12/2009	0,8200	-2,38%	0,8500	0,8500	0,8200	61.518	50.921,81
04/12/2009	0,8400	-1,18%	0,8400	0,8500	0,7900	68.189	55.679,50
03/12/2009	0,8500	-4,49%	0,9000	0,9200	0,8500	125.138	109.722,08
02/12/2009	0,8900	0,00%	0,9000	0,9100	0,8700	31.891	28.415,06
01/12/2009	0,8900	9,88%	0,8300	0,9100	0,8300	144.668	,00
30/11/2009	0,8100	1,25%	0,8000	0,8300	0,7900	43.980	,00
27/11/2009	0,8000	0,00%	0,7800	0,8300	0,7500	94.421	,00
26/11/2009	0,8000	-2,44%	0,8100	0,8200	0,7800	111.504	,00
25/11/2009	0,8200	-5,75%	0,8500	0,8600	0,8000	106.975	,00
24/11/2009	0,8700	-2,25%	0,8700	0,8900	0,8500	105.430	,00
23/11/2009	0,8900	3,49%	0,8800	0,9200	0,8500	52.015	,00
20/11/2009	0,8600	-5,49%	0,9000	0,9200	0,8400	202.825	,00
19/11/2009	0,9100	-3,19%	0,9400	0,9500	0,9000	71.132	,00
18/11/2009	0,9400	1,08%	0,9500	0,9500	0,9200	77.414	,00
17/11/2009	0,9300	-2,11%	0,9600	0,9800	0,9200	102.883	,00
16/11/2009	0,9500	-3,06%	0,9800	0,9900	0,9400	117.369	,00
13/11/2009	0,9800	0,00%	0,9900	1,0100	0,9700	63.561	,00
12/11/2009	0,9800	-3,92%	1,0100	1,0100	0,9700	158.961	,00
11/11/2009	1,0200	0,99%	1,0200	1,0600	1,0100	106.652	,00
10/11/2009	1,0100	-4,72%	1,0600	1,0700	0,9900	325.585	,00
09/11/2009	1,0600	-5,36%	1,1400	1,1500	1,0500	167.375	,00
06/11/2009	1,1200	3,70%	1,1000	1,1600	1,0900	438.274	,00
05/11/2009	1,0800	9,09%	0,9700	1,0800	0,9700	296.559	,00
04/11/2009	0,9900	3,13%	0,9900	1,0100	0,9800	169.683	,00
03/11/2009	0,9600	-5,88%	0,9600	0,9900	0,9400	465.136	,00
02/11/2009	1,0200	-6,42%	1,0800	1,0900	1,0100	268.565	,00
30/10/2009	1,0900	-0,91%	1,1300	1,1400	1,0800	147.001	,00
29/10/2009	1,1000	-1,79%	1,1100	1,1200	1,0600	171.687	,00
27/10/2009	1,1200	-3,45%	1,1600	1,1800	1,1100	201.628	,00
26/10/2009	1,1600	-2,52%	1,1800	1,1900	1,1600	137.465	,00
23/10/2009	1,1900	-0,83%	1,2100	1,2300	1,1800	385.045	,00
22/10/2009	1,2000	0,00%	1,2000	1,2500	1,2000	844.059	,00
21/10/2009	1,2000	-1,64%	1,2300	1,2300	1,1900	214.573	,00
20/10/2009	1,2200	-1,61%	1,2400	1,2600	1,2200	91.707	,00
19/10/2009	1,2400	0,00%	1,2600	1,2700	1,2300	26.812	,00
16/10/2009	1,2400	0,81%	1,2300	1,2700	1,2100	192.141	,00
15/10/2009	1,2300	-1,60%	1,2600	1,2600	1,2200	75.810	,00
14/10/2009	1,2500	0,00%	1,2500	1,2800	1,2400	141.529	,00
13/10/2009	1,2500	-3,85%	1,2900	1,2900	1,2500	71.647	,00
12/10/2009	1,3000	3,17%	1,2800	1,3100	1,2700	122.618	,00
09/10/2009	1,2600	0,00%	1,2700	1,2700	1,2300	54.832	,00
08/10/2009	1,2600	0,00%	1,2700	1,2900	1,2600	97.934	,00
07/10/2009	1,2600	0,00%	1,2700	1,2800	1,2500	50.462	,00
06/10/2009	1,2600	1,61%	1,2600	1,2700	1,2400	46.901	,00
05/10/2009	1,2400	-3,13%	1,3100	1,3100	1,2300	33.167	,00
02/10/2009	1,2800	-1,54%	1,2900	1,3100	1,2500	64.452	,00
01/10/2009	1,3000	-0,76%	1,3200	1,3300	1,2900	39.100	,00
30/9/2009	1,3100	-2,96%	1,3500	1,3600	1,3000	73.115	,00
29/9/2009	1,3500	0,00%	1,3600	1,4100	1,3400	224.735	,00
28/9/2009	1,3500	1,50%	1,3300	1,3800	1,3200	168.141	,00
25/9/2009	1,3300	1,53%	1,3200	1,3400	1,3000	58.468	,00
24/9/2009	1,3100	-1,50%	1,3200	1,3300	1,3000	60.708	,00
23/9/2009	1,3300	0,76%	1,3300	1,3600	1,3100	93.800	,00
22/9/2009	1,3200	0,76%	1,3400	1,3400	1,3100	48.352	,00
21/9/2009	1,3100	-0,76%	1,3200	1,3400	1,3100	82.488	,00
18/9/2009	1,3200	-1,49%	1,3100	1,3400	1,3000	76.939	,00
17/9/2009	1,3400	0,00%	1,3600	1,3700	1,3200	169.405	,00
16/9/2009	1,3400	0,75%	1,3400	1,3700	1,3300	181.645	,00
15/9/2009	1,3300	3,10%	1,3100	1,3400	1,3000	107.637	,00
14/9/2009	1,2900	-0,77%	1,3000	1,3200	1,2700	75.925	,00
11/9/2009	1,3000	2,36%	1,2800	1,3400	1,2700	158.292	,00
10/9/2009	1,2700	-2,31%	1,3400	1,3400	1,2600	114.869	,00
09/9/2009	1,3000	-2,99%	1,3000	1,3400	1,2700	290.108	,00
08/9/2009	1,3400	9,84%	1,2300	1,4000	1,2300	635.478	,00
07/9/2009	1,2200	3,39%	1,2000	1,2400	1,2000	82.838	,00
04/9/2009	1,1800	0,85%	1,1900	1,2100	1,1700	58.814	,00
03/9/2009	1,1700	-6,40%	1,2200	1,2300	1,1300	535.561	,00
02/9/2009	1,2500	0,81%	1,2200	1,2700	1,2000	61.283	,00
01/9/2009	1,2400	2,48%	1,2300	1,2500	1,2100	76.912	,00
31/8/2009	1,2100	-3,97%	1,2600	1,2700	1,2000	38.773	,00
28/8/2009	1,2600	-0,79%	1,2900	1,3000	1,2500	75.064	,00
27/8/2009	1,2700	-2,31%	1,2900	1,3300	1,2600	108.075	,00
26/8/2009	1,3000	-2,26%	1,3200	1,3300	1,2900	59.994	,00
25/8/2009	1,3300	1,53%	1,2700	1,3400	1,2700	72.018	,00
24/8/2009	1,3100	-0,76%	1,3300	1,3400	1,2900	91.111	,00
21/8/2009	1,3200	4,76%	1,2700	1,3300	1,2500	110.927	,00
20/8/2009	1,2600	0,80%	1,2600	1,2900	1,2500	41.217	,00
19/8/2009	1,2500	2,46%	1,2200	1,2700	1,2100	56.160	,00
18/8/2009	1,2200	0,83%	1,2000	1,2400	1,2000	32.887	,00
17/8/2009	1,2100	-2,42%	1,2000	1,2300	1,1900	32.001	,00
14/8/2009	1,2400	0,81%	1,2400	1,2600	1,2400	24.978	,00
13/8/2009	1,2300	0,82%	1,2500	1,2700	1,2300	41.734	,00
12/8/2009	1,2200	-0,81%	1,2100	1,2400	1,2100	51.609	,00
11/8/2009	1,2300	-0,81%	1,2700	1,2700	1,2100	90.766	,00
10/8/2009	1,2400	-2,36%	1,2800	1,2800	1,2400	73.691	,00
07/8/2009	1,2700	0,00%	1,2900	1,2900	1,2500	72.927	,00
06/8/2009	1,2700	-1,55%	1,3200	1,3200	1,2500	86.769	,00
05/8/2009	1,2900	-2,27%	1,3300	1,3600	1,2700	143.540	,00
04/8/2009	1,3200	-3,65%	1,3700	1,3700	1,3000	122.539	,00
03/8/2009	1,3700	2,24%	1,3700	1,3900	1,3400	95.998	,00
31/7/2009	1,3400	-1,47%	1,3500	1,3600	1,3200	51.435	,00
30/7/2009	1,3600	7,94%	1,2800	1,3800	1,2700	235.574	,00
29/7/2009	1,2600	-1,56%	1,2600	1,3000	1,2500	60.884	77.432,75
28/7/2009	1,2800	-3,03%	1,3200	1,3400	1,2700	88.495	,00
27/7/2009	1,3200	-2,22%	1,3500	1,3800	1,2900	547.185	,00
24/7/2009	1,3500	-1,46%	1,3700	1,3900	1,3400	73.356	,00
23/7/2009	1,3700	0,00%	1,4100	1,4200	1,3700	86.796	,00
22/7/2009	1,3700	1,48%	1,3400	1,4200	1,3400	225.394	,00
21/7/2009	1,3500	5,47%	1,3000	1,3800	1,2800	202.902	,00
20/7/2009	1,2800	-0,78%	1,3000	1,3200	1,2800	51.316	,00
17/7/2009	1,2900	-2,27%	1,3700	1,3800	1,2700	285.022	,00
16/7/2009	1,3200	10,92%	1,1900	1,4300	1,1900	410.508	,00
15/7/2009	1,1900	2,59%	1,1800	1,2100	1,1500	180.635	,00
14/7/2009	1,1600	0,00%	1,1800	1,1800	1,1400	57.142	,00
13/7/2009	1,1600	4,50%	1,1000	1,1700	1,0900	71.860	,00
10/7/2009	1,1100	-1,77%	1,1300	1,1500	1,1000	70.826	,00
09/7/2009	1,1300	-0,88%	1,1400	1,1700	1,1300	57.664	,00
08/7/2009	1,1400	-0,87%	1,1300	1,1500	1,1200	82.855	,00
07/7/2009	1,1500	-1,71%	1,1600	1,1800	1,1400	56.201	,00
06/7/2009	1,1700	0,00%	1,1500	1,1800	1,1200	113.461	,00
03/7/2009	1,1700	-1,68%	1,1900	1,1900	1,1600	141.161	,00
02/7/2009	1,1900	-2,46%	1,2200	1,2400	1,1800	47.040	,00
01/7/2009	1,2200	-2,40%	1,2600	1,2700	1,2100	100.924	,00
30/6/2009	1,2500	1,63%	1,2300	1,3000	1,2100	133.275	,00
29/6/2009	1,2300	0,82%	1,2100	1,2400	1,2000	68.549	,00
26/6/2009	1,2200	0,83%	1,2200	1,2500	1,2000	87.951	,00
25/6/2009	1,2100	0,83%	1,2000	1,2400	1,1700	114.979	,00
24/6/2009	1,2000	0,84%	1,1600	1,2300	1,1500	87.984	,00
23/6/2009	1,1900	2,59%	1,1600	1,2200	1,1000	281.044	,00
22/6/2009	1,1600	-9,38%	1,2800	1,2800	1,1600	200.354	,00
19/6/2009	1,2800	0,00%	1,2800	1,3000	1,2600	83.602	,00
18/6/2009	1,2800	0,00%	1,3000	1,3200	1,2600	178.693	,00
17/6/2009	1,2800	-5,88%	1,3700	1,3700	1,2500	358.989	,00
16/6/2009	1,3600	-4,23%	1,4000	1,4100	1,3300	413.171	,00
15/6/2009	1,4200	-2,07%	1,4500	1,4600	1,4000	183.928	,00
12/6/2009	1,4500	2,84%	1,4100	1,4900	1,4000	357.837	,00
11/6/2009	1,4100	-1,40%	1,4400	1,4600	1,4000	142.725	,00
10/6/2009	1,4300	2,14%	1,4200	1,4500	1,3900	157.010	,00
09/6/2009	1,4000	-2,78%	1,4400	1,4500	1,3900	186.916	,00
05/6/2009	1,4400	-2,04%	1,4900	1,4900	1,4200	208.764	,00
04/6/2009	1,4700	0,68%	1,4800	1,5100	1,4400	239.847	,00
03/6/2009	1,4600	-2,01%	1,4900	1,5100	1,4500	159.893	,00
02/6/2009	1,4900	0,00%	1,4700	1,5200	1,4700	107.477	,00
01/6/2009	1,4900	0,68%	1,5100	1,5400	1,4700	275.750	,00
29/5/2009	1,4800	-3,27%	1,5500	1,5600	1,4600	317.579	,00
28/5/2009	1,5300	2,00%	1,4600	1,5600	1,4600	356.120	,00
27/5/2009	1,5000	3,45%	1,4900	1,5300	1,4700	323.919	,00
26/5/2009	1,4500	-3,33%	1,4800	1,5000	1,4400	299.785	,00
25/5/2009	1,5000	2,74%	1,4700	1,5300	1,4500	292.707	,00
22/5/2009	1,4600	-1,35%	1,5100	1,5400	1,4500	402.064	,00
21/5/2009	1,4800	-5,73%	1,5300	1,5700	1,4600	552.058	,00
20/5/2009	1,5700	1,95%	1,5700	1,6200	1,5400	710.729	,00
19/5/2009	1,5400	1,32%	1,5600	1,6000	1,5200	611.532	,00
18/5/2009	1,5200	-1,30%	1,5000	1,5900	1,4800	629.544	,00
15/5/2009	1,5400	8,45%	1,4200	1,5600	1,3900	1.078.741	,00
14/5/2009	1,4200	-0,70%	1,3900	1,4600	1,3900	263.974	,00
13/5/2009	1,4300	-4,67%	1,4900	1,5800	1,4000	708.017	,00
12/5/2009	1,5000	-1,96%	1,5200	1,5900	1,4700	522.285	,00
11/5/2009	1,5300	10,87%	1,4300	1,6500	1,4200	1.432.613	,00
08/5/2009	1,3800	6,15%	1,3200	1,3900	1,2500	468.286	,00
07/5/2009	1,3000	-3,70%	1,3500	1,3800	1,2700	353.718	,00
06/5/2009	1,3500	-0,74%	1,3400	1,4100	1,3300	229.263	,00
05/5/2009	1,3600	1,49%	1,3600	1,4100	1,3200	483.598	,00
04/5/2009	1,3400	-4,96%	1,4100	1,4300	1,3300	307.482	,00
30/4/2009	1,4100	-2,76%	1,5000	1,5300	1,3900	496.577	,00
29/4/2009	1,4500	4,32%	1,4200	1,5000	1,4000	420.861	,00
28/4/2009	1,3900	-3,47%	1,4500	1,4600	1,3700	289.680	,00
27/4/2009	1,4400	8,27%	1,3400	1,4600	1,2600	862.823	,00
24/4/2009	1,3300	1,53%	1,3400	1,4000	1,3100	259.032	,00
23/4/2009	1,3100	3,97%	1,2400	1,3800	1,2400	370.323	,00
22/4/2009	1,2600	-1,56%	1,3000	1,3100	1,2400	172.006	,00
21/4/2009	1,2800	-7,91%	1,3500	1,3600	1,2600	247.626	,00
16/4/2009	1,3900	7,75%	1,3200	1,4200	1,2900	449.907	,00
15/4/2009	1,2900	0,78%	1,2600	1,3200	1,2600	146.566	,00
14/4/2009	1,2800	0,79%	1,3100	1,3500	1,2600	300.173	,00
09/4/2009	1,2700	0,79%	1,2800	1,3300	1,2500	289.635	,00
08/4/2009	1,2600	3,28%	1,2100	1,2900	1,2100	330.128	,00
07/4/2009	1,2200	0,83%	1,2100	1,2400	1,2000	100.632	,00
06/4/2009	1,2100	-1,63%	1,2100	1,2400	1,2000	72.892	,00
03/4/2009	1,2300	0,00%	1,2300	1,2500	1,2200	90.391	111.652,28
02/4/2009	1,2300	1,65%	1,2300	1,2500	1,2200	145.786	,00
01/4/2009	1,2100	0,00%	1,1800	1,2600	1,1800	137.157	,00
31/3/2009	1,2100	0,83%	1,2200	1,2700	1,1800	185.526	,00
30/3/2009	1,2000	-5,51%	1,2100	1,2700	1,1800	150.544	,00
27/3/2009	1,2700	-1,55%	1,3000	1,3500	1,2500	193.930	,00
26/3/2009	1,2900	1,57%	1,2900	1,3100	1,2600	70.017	,00
24/3/2009	1,2700	-0,78%	1,3100	1,3300	1,2600	115.405	,00
23/3/2009	1,2800	2,40%	1,2600	1,3000	1,2400	128.710	,00
20/3/2009	1,2500	-3,85%	1,3100	1,3200	1,2400	276.733	,00
19/3/2009	1,3000	0,00%	1,3200	1,3400	1,2900	207.734	,00
18/3/2009	1,3000	-2,26%	1,3700	1,3800	1,2900	152.068	,00
17/3/2009	1,3300	3,10%	1,2900	1,3500	1,2600	311.575	,00
16/3/2009	1,2900	-4,44%	1,3800	1,3800	1,2800	155.184	,00
13/3/2009	1,3500	-0,74%	1,3900	1,4100	1,3300	112.779	,00
12/3/2009	1,3600	1,49%	1,3300	1,3900	1,3000	99.565	,00
11/3/2009	1,3400	-3,60%	1,3900	1,3900	1,3000	109.835	,00
10/3/2009	1,3900	3,73%	1,3600	1,4400	1,3500	268.755	,00
09/3/2009	1,3400	3,88%	1,3000	1,3600	1,2700	92.363	,00
06/3/2009	1,2900	4,03%	1,2400	1,3100	1,2200	208.332	,00
05/3/2009	1,2400	-2,36%	1,3000	1,3200	1,2300	133.048	,00
04/3/2009	1,2700	3,25%	1,2400	1,2900	1,2200	107.401	,00
03/3/2009	1,2300	-4,65%	1,2600	1,2700	1,2100	131.212	,00
27/2/2009	1,2900	-4,44%	1,3200	1,3600	1,2700	163.251	,00
26/2/2009	1,3500	4,65%	1,3100	1,3700	1,2700	119.476	,00
25/2/2009	1,2900	-1,53%	1,3400	1,3500	1,2800	92.789	,00
24/2/2009	1,3100	-0,76%	1,3300	1,3400	1,2700	129.578	,00
23/2/2009	1,3200	-0,75%	1,3400	1,3900	1,2900	142.175	,00
20/2/2009	1,3300	0,00%	1,3100	1,3600	1,2900	164.783	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	14,4000	7,87 %	1,0500	1.859
ACAG	8,0000	7,10 %	0,5300	180.975
ΑΛΜΥ	6,5000	4,50 %	0,2800	169.496
ΕΕΕ	53,2000	4,42 %	2,2500	55.470
ΑΒΑΞ	3,5700	4,39 %	0,1500	710.801
ΙΛΥΔΑ	4,9500	3,77 %	0,1800	19.529
ΓΕΚΤΕΡΝΑ	36,8400	3,66 %	1,3000	637.335
ΛΑΒΙ	1,3980	3,25 %	0,0440	277.114
DIMAND	13,1500	2,73 %	0,3500	60.852
ΟΤΟΕΛ	13,1000	2,66 %	0,3400	99.484

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1000	-8,70 %	-0,2000	1.485
ΝΑΚΑΣ	3,5200	-4,86 %	-0,1800	3.392
ΦΡΙΓΟ	0,3830	-4,73 %	-0,0190	235.929
ΜΑΘΙΟ	0,8950	-3,76 %	-0,0350	640
ΑΛΦΑ	4,0230	-3,69 %	-0,1540	12.386.121
ΚΕΚΡ	1,9850	-3,17 %	-0,0650	4.304
ΠΕΡΦ	8,0200	-3,14 %	-0,2600	37.151
ΓΚΜΕΖΖ	0,4190	-2,67 %	-0,0115	198.125
ΣΕΝΤΡ	0,3480	-2,52 %	-0,0090	245.571
ΙΚΤΙΝ	0,3995	-2,32 %	-0,0095	182.525

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0230	-3,69 %	-0,1540	50.085.195
ΕΤΕ	15,0700	-0,36 %	-0,0550	48.634.283
ΠΕΙΡ	8,6360	-1,48 %	-0,1300	32.231.759
MTLN	36,4600	-1,41 %	-0,5200	30.074.091
ΕΥΡΩΒ	4,0520	-1,79 %	-0,0740	29.085.624
ΓΕΚΤΕΡΝΑ	36,8400	3,66 %	1,3000	23.078.574
ΔΕΗ	19,8000	1,28 %	0,2500	12.293.820
ΜΟΗ	36,0000	-0,55 %	-0,2000	10.023.139
ΟΤΕ	16,6500	1,52 %	0,2500	9.761.201
ΟΠΑΠ	17,2600	-2,10 %	-0,3700	8.941.038

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0230	-3,69 %	12.386.121	50,09εκ.
ΕΥΡΩΒ	4,0520	-1,79 %	7.150.843	29,09εκ.
BYLOT	0,9860	-0,20 %	6.098.943	5,97εκ.
ΠΕΙΡ	8,6360	-1,48 %	3.710.800	32,23εκ.
ΕΤΕ	15,0700	-0,36 %	3.257.952	48,63εκ.
ΦΒΜΕΖΖ	0,0601	-1,96 %	1.243.256	75.108
MTLN	36,4600	-1,41 %	834.407	30,07εκ.
ΑΒΑΞ	3,5700	4,39 %	710.801	2,50εκ.
ΓΕΚΤΕΡΝΑ	36,8400	3,66 %	637.335	23,08εκ.
ΔΕΗ	19,8000	1,28 %	627.578	12,29εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7940	0,22 %	203.286	1,33 %
ΓΕΚΤΕΡΝΑ	36,8400	3,66 %	637.335	0,62 %
MTLN	36,4600	-1,41 %	834.407	0,58 %
ΑΛΦΑ	4,0230	-3,69 %	12.386.121	0,53 %
ΑΛΜΥ	6,5000	4,50 %	169.496	0,52 %
ACAG	8,0000	7,10 %	180.975	0,50 %
ΑΒΑΞ	3,5700	4,39 %	710.801	0,48 %
ΚΟΥΑΛ	1,2760	-0,31 %	138.663	0,39 %
YKNOT	1,8350	-0,81 %	29.308	0,39 %
ΕΚΤΕΡ	4,2300	0,59 %	99.292	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,2000	0,00 %	2.290	12,50 %
ACAG	8,0000	7,10 %	180.975	9,37 %
ΑΤΡΑΣΤ	14,4000	7,87 %	1.859	8,24 %
ΠΡΔ	0,3860	-1,53 %	61.274	7,65 %
ΠΑΙΡ	0,9100	-1,94 %	5.588	7,54 %
ΧΑΙΔΕ	0,7600	1,33 %	61	7,33 %
ΝΤΟΠΛΕΡ	0,9200	1,10 %	14.813	7,14 %
ΙΛΥΔΑ	4,9500	3,77 %	19.529	6,29 %
ΜΙΝ	0,7400	0,00 %	3.707	6,22 %
ΤΖΚΑ	1,8000	0,00 %	6.574	6,11 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%