Συνεχης ενημερωση

CENTRIC ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΣΕΝΤΡ)

0,3420 €

0,0050 (1,48%)

Άνοιγμα 0,3440
Υψηλό 0,3440
Χαμηλό 0,3310

Όγκος 1.194
Τζίρος 407 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/10/2007	2,7200	-0,73%	2,7400	2,8000	2,7100	83.636	230.328,29
10/10/2007	2,7400	-0,72%	2,8200	2,8200	2,7200	113.924	312.172,54
09/10/2007	2,7600	6,15%	2,6300	2,7800	2,6000	250.337	677.704,06
08/10/2007	2,6000	-0,76%	2,6200	2,6600	2,5800	72.537	190.091,94
05/10/2007	2,6200	-0,76%	2,6500	2,6800	2,6200	34.361	90.867,79
04/10/2007	2,6400	0,00%	2,6700	2,6800	2,6100	91.198	242.250,96
03/10/2007	2,6400	-1,86%	2,7000	2,7000	2,6200	101.616	270.063,64
02/10/2007	2,6900	0,37%	2,7100	2,7400	2,6900	117.758	320.097,56
01/10/2007	2,6800	-1,11%	2,7000	2,7400	2,6700	82.763	223.900,82
28/9/2007	2,7100	1,12%	2,6800	2,7400	2,6600	166.156	448.487,51
27/9/2007	2,6800	-1,83%	2,7300	2,7700	2,6600	128.928	348.362,55
26/9/2007	2,7300	0,00%	2,7300	2,8000	2,7300	83.145	228.037,50
25/9/2007	2,7300	-1,09%	2,7600	2,8100	2,6800	104.746	287.265,68
24/9/2007	2,7600	-1,78%	2,8300	2,8900	2,7500	97.820	275.560,77
21/9/2007	2,8100	1,08%	2,7800	2,8600	2,7700	190.982	539.788,55
20/9/2007	2,7800	5,70%	2,6600	2,7900	2,6100	173.264	469.326,45
19/9/2007	2,6300	-0,38%	2,7200	2,7200	2,6200	133.084	352.219,81
18/9/2007	2,6400	-0,38%	2,6300	2,6800	2,5600	169.429	444.813,08
17/9/2007	2,6500	-2,57%	2,7500	2,8200	2,6400	175.378	478.225,08
14/9/2007	2,7200	-1,09%	2,7500	2,8000	2,6900	91.056	249.165,68
13/9/2007	2,7500	0,36%	2,7000	2,7600	2,6600	126.131	342.862,42
12/9/2007	2,7400	-2,49%	2,8300	2,9200	2,7300	227.850	646.876,38
11/9/2007	2,8100	-2,43%	2,9100	2,9600	2,8000	164.010	473.728,96
10/9/2007	2,8800	3,97%	2,7500	2,9300	2,6700	187.322	527.408,28
07/9/2007	2,7700	-4,15%	2,9400	2,9800	2,7700	114.569	328.724,33
06/9/2007	2,8900	4,33%	2,8300	3,0300	2,8300	393.342	1.153.137,92
05/9/2007	2,7700	-4,48%	2,9000	2,9200	2,7600	284.871	804.393,94
04/9/2007	2,9000	-2,68%	2,9800	3,0000	2,8900	199.946	586.042,24
03/9/2007	2,9800	1,71%	2,9300	3,0200	2,8800	509.733	1.498.436,16
31/8/2007	2,9300	5,40%	2,7800	2,9400	2,7800	230.093	659.406,78
30/8/2007	2,7800	3,73%	2,7000	2,8000	2,6000	246.638	666.971,88
29/8/2007	2,6800	2,29%	2,6400	2,7400	2,5300	190.331	506.352,74
28/8/2007	2,6200	3,56%	2,5100	2,7100	2,4200	358.322	932.675,80
27/8/2007	2,5300	-0,78%	2,5300	2,6000	2,5100	219.297	559.394,88
24/8/2007	2,5500	14,86%	2,2200	2,6000	2,2000	535.021	1.285.539,02
23/8/2007	2,2200	-1,77%	2,2800	2,3300	2,2100	327.180	747.887,92
22/8/2007	2,2600	8,13%	2,1100	2,2700	2,1100	385.934	857.219,32
21/8/2007	2,0900	-0,48%	2,1000	2,1300	2,0700	110.810	232.447,60
20/8/2007	2,1000	0,48%	2,0900	2,1900	2,0900	311.819	665.989,00
17/8/2007	2,0900	2,96%	2,0300	2,1700	1,9900	378.306	792.079,96
16/8/2007	2,0300	-8,56%	2,1500	2,1500	2,0000	229.357	471.491,22
14/8/2007	2,2200	3,26%	2,1500	2,2400	2,1100	249.756	544.322,30
13/8/2007	2,1500	1,90%	2,1300	2,1900	2,0900	136.301	289.434,58
10/8/2007	2,1100	-5,80%	2,1700	2,1700	1,8500	608.463	1.259.299,66
09/8/2007	2,2400	-3,45%	2,3000	2,3100	2,2100	185.393	417.121,06
08/8/2007	2,3200	4,50%	2,2500	2,3400	2,1400	561.581	1.256.653,86
07/8/2007	2,2200	-9,02%	2,4800	2,5600	2,2000	538.384	1.259.997,50
06/8/2007	2,4400	-9,63%	2,6100	2,7100	2,4300	297.821	751.894,94
03/8/2007	2,7000	-4,93%	2,7000	2,8400	2,6500	248.501	673.935,78
02/8/2007	2,8400	4,03%	2,9000	3,0000	2,7800	766.544	2.219.306,22
01/8/2007	2,7300	3,02%	2,6000	2,7400	2,4900	561.912	1.500.703,58
31/7/2007	2,6500	1,15%	2,6700	2,7100	2,6100	886.196	2.343.815,18
30/7/2007	2,6200	5,22%	2,5000	2,6800	2,3300	915.462	2.272.102,66
27/7/2007	2,4900	-3,86%	2,4200	2,6400	2,4200	561.617	1.417.300,10
26/7/2007	2,5900	-0,38%	2,7000	2,7800	2,4900	559.105	1.483.678,40
25/7/2007	2,6000	2,77%	2,5300	2,6600	2,4200	352.571	907.102,22
24/7/2007	2,5300	12,44%	2,3000	2,5500	2,2800	763.564	1.878.898,52
23/7/2007	2,2500	7,66%	2,1100	2,2600	2,0900	209.743	459.584,16
20/7/2007	2,0900	0,97%	2,0900	2,1700	2,0400	355.884	752.343,16
19/7/2007	2,0700	7,81%	1,9200	2,0900	1,9100	295.358	586.667,94
18/7/2007	1,9200	6,67%	1,8100	1,9300	1,8100	340.351	645.147,80
17/7/2007	1,8000	1,12%	1,7800	1,8800	1,7800	282.569	515.482,05
16/7/2007	1,7800	2,89%	1,7300	1,8200	1,7000	168.675	296.809,23
13/7/2007	1,7300	2,37%	1,7000	1,7600	1,7000	306.590	529.295,60
12/7/2007	1,6900	3,05%	1,6700	1,7100	1,6600	88.621	149.504,22
11/7/2007	1,6400	0,61%	1,6100	1,6700	1,5500	231.692	377.198,76
10/7/2007	1,6300	-1,81%	1,6500	1,6800	1,6000	382.675	626.953,30
09/7/2007	1,6600	-1,78%	1,7100	1,7200	1,6500	232.452	390.117,40
06/7/2007	1,6900	3,68%	1,6600	1,7500	1,6600	339.214	578.496,74
05/7/2007	1,6300	7,95%	1,5300	1,6500	1,5100	371.238	587.077,03
04/7/2007	1,5100	0,67%	1,5100	1,5500	1,5100	134.636	204.530,88
03/7/2007	1,5000	-1,96%	1,5600	1,5700	1,4900	236.125	354.944,30
02/7/2007	1,5300	-3,77%	1,6000	1,6000	1,5000	257.117	393.111,30
29/6/2007	1,5900	0,63%	1,6000	1,6400	1,5500	285.838	455.606,83
28/6/2007	1,5800	6,76%	1,4900	1,6100	1,4900	531.629	824.031,49
27/6/2007	1,4800	10,45%	1,3400	1,5200	1,3400	835.203	1.205.328,66
26/6/2007	1,3400	-2,90%	1,3800	1,4000	1,2900	180.959	244.767,22
25/6/2007	1,3800	-5,48%	1,4400	1,4600	1,3700	238.159	335.252,75
22/6/2007	1,4600	11,45%	1,3200	1,4900	1,3000	609.143	839.951,42
21/6/2007	1,3100	-0,76%	1,3600	1,4000	1,2700	942.932	1.257.551,21
20/6/2007	1,3200	18,92%	1,1000	1,3200	1,1000	1.307.065	1.605.302,84
19/6/2007	1,1100	-3,48%	1,1500	1,1500	1,1000	66.972	74.893,90
18/6/2007	1,1500	0,88%	1,1400	1,1600	1,1200	172.912	197.291,83
15/6/2007	1,1400	0,88%	1,1500	1,1700	1,1200	149.684	170.853,58
14/6/2007	1,1300	-2,59%	1,1700	1,1700	1,1300	244.010	279.730,54
13/6/2007	1,1600	4,50%	1,1100	1,1700	1,0900	284.953	323.979,96
12/6/2007	1,1100	0,00%	1,0900	1,1500	1,0900	260.374	292.801,37
11/6/2007	1,1100	2,78%	1,0900	1,1100	1,0600	254.789	278.268,90
08/6/2007	1,0800	0,00%	1,0800	1,1100	1,0500	208.751	226.684,66
07/6/2007	1,0800	5,88%	1,0400	1,1000	1,0400	607.572	651.274,37
06/6/2007	1,0200	4,08%	0,9900	1,0300	0,9700	206.956	207.280,65
05/6/2007	0,9800	0,00%	0,9800	1,0100	0,9700	216.037	214.516,48
04/6/2007	0,9800	0,00%	1,0000	1,0200	0,9700	244.608	243.612,63
01/6/2007	0,9800	3,16%	0,9600	1,0000	0,9500	764.006	750.565,10
31/5/2007	0,9500	-2,06%	0,9600	0,9800	0,9500	448.963	434.668,96
30/5/2007	0,9700	-1,02%	0,9800	0,9800	0,9500	60.342	58.184,69
29/5/2007	0,9800	3,16%	0,9800	1,0000	0,9500	156.209	152.479,33
25/5/2007	0,9500	-2,06%	0,9600	0,9800	0,9500	172.072	165.975,06
24/5/2007	0,9700	-3,00%	1,0000	1,0000	0,9700	72.279	71.232,10
23/5/2007	1,0000	2,04%	0,9800	1,0200	0,9700	174.086	174.859,55
22/5/2007	0,9800	-2,97%	1,0300	1,0300	0,9200	211.160	208.506,47
21/5/2007	1,0100	-2,88%	1,0600	1,0700	1,0100	210.388	217.190,56
18/5/2007	1,0400	-1,89%	1,0600	1,0600	1,0400	82.958	86.889,05
17/5/2007	1,0600	4,95%	1,0300	1,0600	1,0000	453.298	475.286,26
16/5/2007	1,0100	0,00%	1,0100	1,0100	0,9800	60.554	60.598,75
15/5/2007	1,0100	4,12%	0,9800	1,0400	0,9600	126.599	125.090,10
14/5/2007	0,9700	-3,00%	1,0000	1,0000	0,9700	63.686	62.536,35
11/5/2007	1,0000	0,00%	0,9900	1,0000	0,9800	33.888	33.652,76
10/5/2007	1,0000	0,00%	1,0000	1,0100	0,9900	74.666	74.765,65
09/5/2007	1,0000	-2,91%	1,0300	1,0400	1,0000	86.068	88.204,50
08/5/2007	1,0300	1,98%	1,0100	1,0300	1,0000	665.927	681.073,07
07/5/2007	1,0100	0,00%	1,0200	1,0200	1,0000	97.118	97.944,30
04/5/2007	1,0100	-1,94%	1,0300	1,0300	0,9800	74.875	75.891,50
03/5/2007	1,0300	0,98%	1,0200	1,0300	1,0100	79.135	80.847,91
02/5/2007	1,0200	-1,92%	1,0400	1,0500	1,0200	85.055	87.759,68
30/4/2007	1,0400	0,00%	1,0500	1,0500	1,0300	29.054	30.376,80
27/4/2007	1,0400	2,97%	1,0100	1,0500	1,0100	136.161	141.929,81
26/4/2007	1,0100	-2,88%	1,0400	1,0600	1,0100	114.360	117.347,41
25/4/2007	1,0400	-1,89%	1,0800	1,0800	1,0300	57.920	61.029,21
24/4/2007	1,0600	-1,85%	1,0500	1,0800	1,0500	74.343	78.936,90
23/4/2007	1,0800	0,00%	1,0800	1,0900	1,0600	111.265	119.594,90
20/4/2007	1,0800	3,85%	1,0800	1,0800	1,0500	51.422	55.084,32
19/4/2007	1,0400	-1,89%	1,0600	1,0600	1,0200	55.824	57.970,30
18/4/2007	1,0600	-3,64%	1,0900	1,0900	1,0400	88.812	95.349,50
17/4/2007	1,1000	0,00%	1,1100	1,1100	1,0700	56.895	62.211,60
16/4/2007	1,1000	-2,65%	1,1400	1,1400	1,0900	31.765	35.418,29
13/4/2007	1,1300	0,00%	1,1400	1,1500	1,1200	81.869	92.992,71
12/4/2007	1,1300	3,67%	1,0600	1,1300	1,0600	216.650	239.750,41
11/4/2007	1,0900	4,81%	1,0500	1,0900	1,0200	202.550	217.503,17
10/4/2007	1,0400	-2,80%	1,0700	1,0700	1,0400	58.184	61.437,70
05/4/2007	1,0700	5,94%	0,9900	1,0700	0,9800	37.304	37.974,65
04/4/2007	1,0100	3,06%	1,0000	1,0200	0,9700	59.641	59.687,70
03/4/2007	0,9800	1,03%	0,9800	1,0100	0,9700	74.161	74.413,10
02/4/2007	0,9700	-4,90%	1,0200	1,0200	0,9700	33.494	33.186,28
30/3/2007	1,0200	4,08%	0,9700	1,0400	0,9700	262.043	267.076,34
29/3/2007	0,9800	4,26%	0,9400	0,9900	0,9200	156.506	148.353,26
28/3/2007	0,9400	-1,05%	0,9400	0,9500	0,9000	80.402	75.586,78
27/3/2007	0,9500	1,06%	0,9300	0,9700	0,9200	241.458	231.210,17
26/3/2007	0,9400	-1,05%	0,9500	0,9800	0,9400	85.886	82.439,97
23/3/2007	0,9500	4,40%	0,9200	0,9500	0,9200	118.569	111.046,21
22/3/2007	0,9100	-1,09%	0,9200	0,9300	0,9100	24.299	22.428,22
21/3/2007	0,9200	1,10%	0,9100	0,9200	0,9100	26.207	24.121,16
20/3/2007	0,9100	-4,21%	0,9400	0,9400	0,9100	31.853	29.320,51
19/3/2007	0,9500	0,00%	0,9600	0,9600	0,9300	9.661	9.145,50
16/3/2007	0,9500	1,06%	0,9300	0,9500	0,9200	14.385	13.368,57
15/3/2007	0,9400	3,30%	0,9500	0,9600	0,9200	12.950	12.150,63
14/3/2007	0,9100	-1,09%	0,9100	0,9100	0,9000	31.116	28.219,20
13/3/2007	0,9200	-1,08%	0,9100	0,9300	0,9100	36.362	33.571,25
12/3/2007	0,9300	2,20%	0,9100	0,9400	0,9100	53.420	49.467,40
09/3/2007	0,9100	-1,09%	0,9000	0,9200	0,8900	23.151	21.169,40
08/3/2007	0,9200	-2,13%	0,9300	0,9400	0,9200	53.535	49.749,86
07/3/2007	0,9400	1,08%	0,9300	0,9400	0,9200	85.721	79.371,73
06/3/2007	0,9300	2,20%	0,9400	0,9400	0,8800	95.549	88.300,70
05/3/2007	0,9100	-4,21%	0,9100	0,9200	0,8800	90.823	82.235,65
02/3/2007	0,9500	7,95%	0,8800	0,9500	0,8600	92.303	83.205,13
01/3/2007	0,8800	3,53%	0,9400	0,9400	0,8400	36.206	32.724,50
28/2/2007	0,8500	3,66%	0,8100	0,8600	0,8100	136.847	114.763,96
27/2/2007	0,8200	-1,20%	0,8100	0,8400	0,7800	102.081	82.402,30
26/2/2007	0,8300	-1,19%	0,8300	0,8400	0,8300	63.182	52.994,80
23/2/2007	0,8400	0,00%	0,8300	0,8400	0,8300	18.657	15.657,90
22/2/2007	0,8400	0,00%	0,8100	0,8500	0,8100	34.466	28.817,30
21/2/2007	0,8400	0,00%	0,8400	0,8500	0,8100	36.103	30.132,00
20/2/2007	0,8400	-2,33%	0,8500	0,8700	0,8300	226.452	193.125,00
16/2/2007	0,8600	1,18%	0,8300	0,8700	0,8200	71.984	60.706,97
15/2/2007	0,8500	0,00%	0,8500	0,8700	0,8400	81.979	70.630,00
14/2/2007	0,8500	0,00%	0,8600	0,8600	0,8300	55.609	47.046,54
13/2/2007	0,8500	1,19%	0,8400	0,8600	0,8300	93.321	78.571,20
12/2/2007	0,8400	-4,55%	0,8500	0,8500	0,8100	89.974	74.950,60
09/2/2007	0,8800	0,00%	0,8800	0,8800	0,8400	85.416	73.715,50
08/2/2007	0,8800	-1,12%	0,8900	0,9000	0,8800	49.009	43.621,10
07/2/2007	0,8900	-4,30%	0,9100	0,9100	0,8800	114.454	102.810,10
06/2/2007	0,9300	1,09%	0,9000	0,9400	0,9000	150.596	138.411,96
05/2/2007	0,9200	-4,17%	0,9400	0,9400	0,9100	158.107	145.940,30
02/2/2007	0,9600	0,00%	0,9600	0,9600	0,9500	42.208	40.436,83
01/2/2007	0,9600	0,00%	0,9800	0,9800	0,9400	40.731	39.127,20
31/1/2007	0,9600	-1,03%	0,9700	0,9800	0,9500	57.243	55.229,93
30/1/2007	0,9700	1,04%	0,9500	0,9800	0,9400	181.981	173.500,64
29/1/2007	0,9600	0,00%	0,9600	0,9700	0,9500	42.314	40.707,90
26/1/2007	0,9600	-1,03%	0,9500	0,9600	0,9300	115.968	110.197,20
25/1/2007	0,9700	4,30%	0,9400	0,9700	0,9300	119.733	115.030,25
24/1/2007	0,9300	0,00%	0,9600	0,9700	0,9200	57.362	54.338,94
23/1/2007	0,9300	-3,12%	0,9600	0,9700	0,9100	61.091	57.284,46
22/1/2007	0,9600	1,05%	0,9800	1,0100	0,9500	284.601	277.233,41
19/1/2007	0,9500	9,20%	0,8900	0,9600	0,8900	156.225	147.681,77
18/1/2007	0,8700	1,16%	0,8600	0,8800	0,8600	29.845	26.058,60
17/1/2007	0,8600	1,18%	0,8500	0,8700	0,8400	29.469	25.301,26
16/1/2007	0,8500	-1,16%	0,8600	0,8600	0,8400	91.413	78.124,80
15/1/2007	0,8600	-1,15%	0,8900	0,8900	0,8600	46.413	40.178,38
12/1/2007	0,8700	-2,25%	0,9000	0,9000	0,8600	97.415	86.367,50
11/1/2007	0,8900	-1,11%	0,9000	0,9000	0,8700	184.598	164.443,37
10/1/2007	0,9000	4,65%	0,8600	0,9100	0,8600	357.507	318.619,04
09/1/2007	0,8600	3,61%	0,8500	0,8700	0,8300	251.910	216.454,27
08/1/2007	0,8300	2,47%	0,8200	0,8500	0,8200	341.216	286.809,56
05/1/2007	0,8100	5,19%	0,7900	0,8100	0,7800	171.149	137.410,60
04/1/2007	0,7700	-1,28%	0,7800	0,7800	0,7700	34.651	26.981,45
03/1/2007	0,7800	4,00%	0,7400	0,7900	0,7300	151.057	116.250,06
02/1/2007	0,7500	0,00%	0,7600	0,7600	0,7400	15.326	11.514,60
29/12/2006	0,7500	0,00%	0,7700	0,7700	0,7400	38.897	29.647,00
28/12/2006	0,7500	1,35%	0,7500	0,7700	0,7500	34.715	26.387,00
27/12/2006	0,7400	-1,33%	0,7400	0,7700	0,7400	36.406	27.451,60
22/12/2006	0,7500	-2,60%	0,7600	0,7700	0,7500	7.583	5.729,50
21/12/2006	0,7700	-1,28%	0,7800	0,7800	0,7700	11.429	8.863,20
20/12/2006	0,7800	1,30%	0,7500	0,7800	0,7500	16.587	12.909,05
19/12/2006	0,7700	2,67%	0,7700	0,7900	0,7600	121.058	94.288,20
18/12/2006	0,7500	0,00%	0,7400	0,7700	0,7400	24.527	18.637,74
15/12/2006	0,7500	0,00%	0,7400	0,7700	0,7400	15.006	11.361,90
14/12/2006	0,7500	0,00%	0,7700	0,7700	0,7400	48.089	36.575,23
13/12/2006	0,7500	1,35%	0,7400	0,7700	0,7400	42.130	32.152,97
12/12/2006	0,7400	-1,33%	0,7400	0,7700	0,7400	40.770	30.823,30
11/12/2006	0,7500	-3,85%	0,7700	0,7700	0,7500	17.268	13.123,00
08/12/2006	0,7800	-1,27%	0,7700	0,7800	0,7700	18.870	14.706,00
07/12/2006	0,7900	2,60%	0,7700	0,7900	0,7500	49.660	38.760,59
06/12/2006	0,7700	0,00%	0,7800	0,7800	0,7400	53.079	40.231,53
05/12/2006	0,7700	-1,28%	0,7600	0,7700	0,7500	110.406	84.812,92
04/12/2006	0,7800	0,00%	0,7900	0,7900	0,7600	10.325	8.028,00
01/12/2006	0,7800	-1,27%	0,7800	0,7800	0,7800	10.325	8.090,00
30/11/2006	0,7900	1,28%	0,7800	0,7900	0,7500	147.876	114.646,88
29/11/2006	0,7800	0,00%	0,7700	0,7900	0,7600	58.150	45.489,37
28/11/2006	0,7800	0,00%	0,7700	0,7800	0,7500	77.797	59.592,00
27/11/2006	0,7800	-1,27%	0,7800	0,7900	0,7600	65.530	51.179,90
24/11/2006	0,7900	-1,25%	0,7900	0,8000	0,7800	37.385	29.742,52
23/11/2006	0,8000	-3,61%	0,8200	0,8200	0,8000	28.811	23.522,45
22/11/2006	0,8300	2,47%	0,8200	0,8300	0,8100	198.609	163.746,35
21/11/2006	0,8100	5,19%	0,7700	0,8300	0,7700	448.108	363.809,61
20/11/2006	0,7700	0,00%	0,7600	0,7900	0,7400	128.830	100.053,90
17/11/2006	0,7700	5,48%	0,7300	0,7700	0,7300	215.855	162.364,11
16/11/2006	0,7300	-2,67%	0,7500	0,7600	0,7300	69.626	52.376,04
15/11/2006	0,7500	1,35%	0,7500	0,7800	0,7400	121.990	93.201,99
14/11/2006	0,7400	-1,33%	0,7500	0,7500	0,7300	76.639	57.143,10
13/11/2006	0,7500	0,00%	0,7500	0,7600	0,7200	67.510	50.480,84
10/11/2006	0,7500	1,35%	0,7600	0,7600	0,7100	86.578	63.561,58
09/11/2006	0,7400	-2,63%	0,7500	0,7800	0,7300	153.669	116.263,75
08/11/2006	0,7600	-3,80%	0,7900	0,7900	0,7500	60.171	46.341,14
07/11/2006	0,7900	1,28%	0,8000	0,8200	0,7800	220.613	175.192,34
06/11/2006	0,7800	11,43%	0,7100	0,8100	0,7100	343.017	266.655,58
03/11/2006	0,7000	6,06%	0,6800	0,7100	0,6800	140.518	98.733,45
02/11/2006	0,6600	-2,94%	0,6800	0,6900	0,6600	22.696	15.263,00
01/11/2006	0,6800	1,49%	0,6900	0,6900	0,6700	105.980	72.614,30
31/10/2006	0,6700	4,69%	0,6500	0,6800	0,6500	92.615	62.262,98
30/10/2006	0,6400	0,00%	0,6400	0,6500	0,6200	44.006	28.412,30
27/10/2006	0,6400	-3,03%	0,6700	0,6700	0,6400	161.560	105.577,70
26/10/2006	0,6600	-2,94%	0,6900	0,6900	0,6600	128.447	87.426,80
25/10/2006	0,6800	1,49%	0,6600	0,6900	0,6600	94.764	64.873,70
24/10/2006	0,6700	-4,29%	0,6900	0,7000	0,6600	104.664	71.544,35
23/10/2006	0,7000	-1,41%	0,7100	0,7100	0,6800	123.676	86.341,50
20/10/2006	0,7100	-1,39%	0,7200	0,7300	0,6900	82.940	59.534,99
19/10/2006	0,7200	-2,70%	0,7200	0,7300	0,6700	550.985	387.865,99
18/10/2006	0,7400	-5,13%	0,7800	0,7800	0,7400	139.041	105.469,20
17/10/2006	0,7800	1,30%	0,7400	0,7900	0,7400	157.094	122.005,13
16/10/2006	0,7700	1,32%	0,7600	0,7800	0,7400	65.494	50.263,64
13/10/2006	0,7600	0,00%	0,7700	0,7700	0,7400	83.104	62.813,23
12/10/2006	0,7600	4,11%	0,7100	0,7800	0,7100	225.525	172.141,19
11/10/2006	0,7300	0,00%	0,7300	0,7400	0,7200	63.680	46.608,35
10/10/2006	0,7300	0,00%	0,7400	0,7400	0,7100	116.483	84.724,50
09/10/2006	0,7300	-1,35%	0,7500	0,7500	0,7300	59.228	43.834,00
06/10/2006	0,7400	1,37%	0,7200	0,7500	0,7200	479.807	355.386,68
05/10/2006	0,7300	2,82%	0,7200	0,7400	0,7000	349.632	254.933,71
04/10/2006	0,7100	7,58%	0,6600	0,7100	0,6500	334.035	232.656,05
03/10/2006	0,6600	-1,49%	0,6600	0,6800	0,6500	176.764	117.341,70
02/10/2006	0,6700	-6,94%	0,7100	0,7300	0,6700	183.761	127.361,25
29/9/2006	0,7200	2,86%	0,7000	0,7200	0,7000	79.666	56.993,90
28/9/2006	0,7000	0,00%	0,7000	0,7200	0,6900	258.062	183.895,75
27/9/2006	0,7000	1,45%	0,6900	0,7000	0,6900	54.078	37.838,75
26/9/2006	0,6900	-1,43%	0,7000	0,7100	0,6900	58.907	41.452,25
25/9/2006	0,7000	0,00%	0,7100	0,7100	0,6900	183.642	129.743,67
22/9/2006	0,7000	-1,41%	0,7000	0,7100	0,6900	90.660	63.804,30
21/9/2006	0,7100	1,43%	0,7000	0,7100	0,7000	97.381	69.293,70
20/9/2006	0,7000	0,00%	0,7000	0,7100	0,7000	116.928	83.098,60
19/9/2006	0,7000	0,00%	0,7100	0,7200	0,6900	175.126	123.357,80
18/9/2006	0,7000	-1,41%	0,7100	0,7400	0,6800	1.651.837	1.208.534,02
15/9/2006	0,7100	0,00%	0,7100	0,7400	0,7100	148.048	107.404,02
14/9/2006	0,7100	-2,74%	0,7300	0,7400	0,7100	85.669	62.552,92
13/9/2006	0,7300	2,82%	0,7200	0,7400	0,7100	354.497	259.799,36
12/9/2006	0,7100	0,00%	0,7100	0,7700	0,7000	325.057	239.414,40
11/9/2006	0,7100	2,90%	0,7000	0,7100	0,6900	161.809	114.074,00
08/9/2006	0,6900	0,00%	0,7100	0,7100	0,6800	186.236	129.614,34
07/9/2006	0,6900	0,00%	0,6900	0,7000	0,6800	152.249	105.434,27
06/9/2006	0,6900	-2,82%	0,7300	0,7300	0,6800	115.895	81.240,87
05/9/2006	0,7100	0,00%	0,7200	0,7600	0,7100	460.888	340.457,97
04/9/2006	0,7100	2,90%	0,6900	0,7100	0,6800	218.946	152.170,02
01/9/2006	0,6900	-1,43%	0,7000	0,7000	0,6800	124.051	86.323,80
31/8/2006	0,7000	-1,41%	0,7100	0,7300	0,7000	284.871	204.615,69
30/8/2006	0,7100	5,97%	0,6900	0,7400	0,6500	1.020.407	722.632,32
29/8/2006	0,6700	8,06%	0,6400	0,6800	0,6200	229.866	151.115,15
28/8/2006	0,6200	-4,62%	0,6400	0,6500	0,6200	227.778	144.109,30
25/8/2006	0,6500	-1,52%	0,6500	0,6700	0,6400	99.321	65.907,20
24/8/2006	0,6600	-4,35%	0,6700	0,7100	0,6500	275.842	187.736,38
23/8/2006	0,6900	13,11%	0,6100	0,7100	0,6100	1.788.764	1.179.234,69
22/8/2006	0,6100	0,00%	0,6200	0,6200	0,6000	41.158	24.766,06
21/8/2006	0,6100	0,00%	0,6100	0,6100	0,5900	15.139	9.045,65
18/8/2006	0,6100	1,67%	0,6100	0,6100	0,5900	20.073	12.129,90
17/8/2006	0,6000	-1,64%	0,5900	0,6100	0,5800	9.148	5.392,60
16/8/2006	0,6100	0,00%	0,6100	0,6100	0,6100	65.869	40.570,00
14/8/2006	0,6100	0,00%	0,6100	0,6100	0,6100	1.395	840,65
11/8/2006	0,6100	1,67%	0,6100	0,6300	0,6100	75.269	46.318,42
10/8/2006	0,6000	1,69%	0,5800	0,6000	0,5600	65.948	38.363,04
09/8/2006	0,5900	3,51%	0,5800	0,5900	0,5700	11.569	6.571,00
08/8/2006	0,5700	0,00%	0,5800	0,5900	0,5700	63.980	36.572,70
07/8/2006	0,5700	1,79%	0,5600	0,5900	0,5600	72.509	41.326,50
04/8/2006	0,5600	0,00%	0,5700	0,5700	0,5600	47.799	26.814,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%