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
24/5/2005	0,2800	-3,45%	0,2900	0,2900	0,2700	122.314	33.800,00
23/5/2005	0,2900	3,57%	0,2700	0,2900	0,2700	61.700	17.133,50
20/5/2005	0,2800	0,00%	0,2800	0,2800	0,2700	142.990	39.355,10
19/5/2005	0,2800	-3,45%	0,2800	0,2800	0,2600	154.478	41.920,30
18/5/2005	0,2900	0,00%	0,2800	0,2900	0,2700	182.476	50.372,00
17/5/2005	0,2900	0,00%	0,2800	0,2900	0,2800	39.736	11.331,70
16/5/2005	0,2900	0,00%	0,2800	0,2900	0,2800	72.716	20.557,10
13/5/2005	0,2900	-6,45%	0,3000	0,3000	0,2900	103.921	30.030,60
12/5/2005	0,3100	6,90%	0,2900	0,3100	0,2900	161.110	47.542,00
11/5/2005	0,2900	-3,33%	0,2900	0,2900	0,2800	80.145	22.997,20
10/5/2005	0,3000	0,00%	0,2900	0,3000	0,2900	78.044	22.709,70
09/5/2005	0,3000	0,00%	0,2900	0,3000	0,2900	56.227	16.390,60
06/5/2005	0,3000	-3,23%	0,2900	0,3100	0,2900	57.640	17.010,30
05/5/2005	0,3100	0,00%	0,3100	0,3100	0,3000	32.560	9.844,20
04/5/2005	0,3100	-6,06%	0,3200	0,3200	0,3000	194.814	59.208,00
03/5/2005	0,3300	0,00%	0,3200	0,3300	0,3100	32.887	10.374,10
28/4/2005	0,3300	3,13%	0,3200	0,3300	0,3100	53.852	17.126,00
27/4/2005	0,3200	0,00%	0,3200	0,3200	0,3000	45.825	14.235,30
26/4/2005	0,3200	3,23%	0,3100	0,3200	0,3000	35.151	10.741,40
25/4/2005	0,3100	0,00%	0,3100	0,3200	0,2900	106.712	31.956,30
22/4/2005	0,3100	-3,13%	0,3300	0,3300	0,3100	125.067	39.593,20
21/4/2005	0,3200	-3,03%	0,3200	0,3300	0,3100	115.155	36.500,70
20/4/2005	0,3300	3,13%	0,3100	0,3300	0,3000	233.414	73.187,10
19/4/2005	0,3200	0,00%	0,3100	0,3200	0,3100	62.062	19.305,70
18/4/2005	0,3200	-3,03%	0,3200	0,3200	0,3100	39.593	12.345,50
15/4/2005	0,3300	0,00%	0,3200	0,3300	0,3200	97.361	31.168,80
14/4/2005	0,3300	0,00%	0,3200	0,3300	0,3100	114.357	36.273,00
13/4/2005	0,3300	0,00%	0,3300	0,3300	0,3200	44.030	14.210,20
12/4/2005	0,3300	0,00%	0,3300	0,3300	0,3200	50.790	16.582,20
11/4/2005	0,3300	-2,94%	0,3200	0,3300	0,3200	30.801	9.953,00
08/4/2005	0,3400	3,03%	0,3300	0,3400	0,3200	47.890	15.562,00
07/4/2005	0,3300	-2,94%	0,3400	0,3400	0,3300	48.526	16.109,20
06/4/2005	0,3400	0,00%	0,3300	0,3400	0,3200	69.328	23.218,40
05/4/2005	0,3400	0,00%	0,3300	0,3600	0,3300	194.888	66.192,40
04/4/2005	0,3400	0,00%	0,3300	0,3400	0,3200	5.415	1.784,40
01/4/2005	0,3400	-2,86%	0,3500	0,3500	0,3300	128.022	42.945,10
31/3/2005	0,3500	6,06%	0,3300	0,3500	0,3300	110.135	36.980,10
30/3/2005	0,3300	0,00%	0,3200	0,3300	0,3200	40.715	13.095,90
29/3/2005	0,3300	0,00%	0,3300	0,3400	0,3200	121.534	39.798,30
24/3/2005	0,3300	3,13%	0,3200	0,3400	0,3200	137.426	44.870,60
23/3/2005	0,3200	0,00%	0,3200	0,3200	0,3100	54.341	17.036,50
22/3/2005	0,3200	0,00%	0,3100	0,3200	0,3100	46.586	14.524,60
21/3/2005	0,3200	-3,03%	0,3300	0,3300	0,3100	94.135	29.649,90
18/3/2005	0,3300	0,00%	0,3300	0,3300	0,3200	18.842	6.102,00
17/3/2005	0,3300	0,00%	0,3200	0,3300	0,3200	22.957	7.370,20
16/3/2005	0,3300	0,00%	0,3200	0,3300	0,3200	25.021	8.015,10
15/3/2005	0,3300	0,00%	0,3300	0,3300	0,3200	32.868	10.784,00
11/3/2005	0,3300	3,13%	0,3200	0,3300	0,3200	55.357	17.681,80
10/3/2005	0,3200	-3,03%	0,3400	0,3400	0,3100	91.127	29.484,00
09/3/2005	0,3300	3,13%	0,3200	0,3400	0,3200	52.601	17.220,60
08/3/2005	0,3200	-3,03%	0,3200	0,3400	0,3200	78.952	25.729,50
07/3/2005	0,3300	3,13%	0,3200	0,3300	0,2900	254.594	78.216,90
04/3/2005	0,3200	0,00%	0,3200	0,3200	0,3100	54.705	16.976,70
03/3/2005	0,3200	0,00%	0,3100	0,3300	0,3000	288.916	89.291,10
02/3/2005	0,3200	-5,88%	0,3300	0,3400	0,3100	259.398	82.439,00
01/3/2005	0,3400	-8,11%	0,3600	0,3700	0,3300	373.251	125.727,10
28/2/2005	0,3700	0,00%	0,3700	0,3800	0,3400	508.578	182.970,30
25/2/2005	0,3700	-2,63%	0,3800	0,3800	0,3600	91.399	33.027,00
24/2/2005	0,3800	0,00%	0,3700	0,3800	0,3700	130.721	48.800,80
23/2/2005	0,3800	0,00%	0,3700	0,4000	0,3700	131.012	49.356,00
22/2/2005	0,3800	8,57%	0,3600	0,4000	0,3500	384.089	142.139,30
21/2/2005	0,3500	0,00%	0,3600	0,3600	0,3400	87.737	30.396,60
18/2/2005	0,3500	-2,78%	0,3600	0,3600	0,3400	192.260	66.452,20
17/2/2005	0,3600	-2,70%	0,3700	0,3700	0,3500	118.960	41.971,50
16/2/2005	0,3700	0,00%	0,3600	0,3800	0,3600	167.832	61.228,50
15/2/2005	0,3700	0,00%	0,3700	0,3800	0,3600	133.131	49.113,40
14/2/2005	0,3700	-7,50%	0,4000	0,4000	0,3700	123.254	46.675,00
11/2/2005	0,4000	2,56%	0,4000	0,4000	0,3800	49.523	19.205,00
10/2/2005	0,3900	0,00%	0,3800	0,4100	0,3800	148.896	58.907,30
09/2/2005	0,3900	-4,88%	0,4200	0,4200	0,3800	167.795	66.060,30
08/2/2005	0,4100	0,00%	0,4100	0,4300	0,4100	233.395	97.588,20
07/2/2005	0,4100	2,50%	0,4100	0,4200	0,4000	154.387	62.580,70
04/2/2005	0,4000	0,00%	0,4000	0,4100	0,3900	201.211	80.567,30
03/2/2005	0,4000	5,26%	0,3800	0,4100	0,3800	100.387	38.826,90
02/2/2005	0,3800	-7,32%	0,4100	0,4200	0,3800	179.414	69.242,10
01/2/2005	0,4100	-4,65%	0,4200	0,4300	0,4100	91.887	38.222,90
31/1/2005	0,4300	-2,27%	0,4500	0,4600	0,4000	553.934	240.544,90
28/1/2005	0,4400	15,79%	0,3800	0,4500	0,3800	387.042	160.027,60
27/1/2005	0,3800	-2,56%	0,4000	0,4100	0,3800	284.531	109.973,90
26/1/2005	0,3900	5,41%	0,3800	0,4000	0,3700	259.942	98.857,50
25/1/2005	0,3700	0,00%	0,3700	0,3800	0,3400	96.055	34.304,40
24/1/2005	0,3700	2,78%	0,3600	0,3700	0,3400	31.076	11.016,00
21/1/2005	0,3600	0,00%	0,3400	0,3900	0,3400	55.193	20.118,60
20/1/2005	0,3600	0,00%	0,3600	0,3700	0,3400	109.846	38.171,90
19/1/2005	0,3600	-5,26%	0,3700	0,3900	0,3600	35.876	13.263,00
18/1/2005	0,3800	0,00%	0,3800	0,4000	0,3500	233.955	86.778,30
17/1/2005	0,3800	15,15%	0,3400	0,3900	0,3100	475.453	168.318,50
14/1/2005	0,3300	0,00%	0,3300	0,3400	0,3200	132.841	43.364,70
13/1/2005	0,3300	0,00%	0,3300	0,3400	0,3100	78.044	25.751,10
12/1/2005	0,3300	3,13%	0,3100	0,3400	0,3100	114.865	37.148,70
11/1/2005	0,3200	-13,51%	0,3600	0,3700	0,3000	354.479	109.492,70
10/1/2005	0,3700	-7,50%	0,3900	0,4000	0,3600	91.599	33.721,90
07/1/2005	0,4000	5,26%	0,3900	0,4000	0,3900	24.406	9.544,20
05/1/2005	0,3800	-2,56%	0,3900	0,4000	0,3700	51.479	19.325,20
04/1/2005	0,3900	-7,14%	0,4200	0,4200	0,3800	23.881	9.146,70
03/1/2005	0,4200	0,00%	0,4200	0,4200	0,4000	46.206	18.741,40
31/12/2004	0,4200	0,00%	0,4100	0,4200	0,4100	40.878	16.926,00
30/12/2004	0,4200	0,00%	0,4300	0,4300	0,4000	136.610	56.798,20
29/12/2004	0,4200	5,00%	0,4100	0,4200	0,4000	158.628	64.678,50
28/12/2004	0,4000	5,26%	0,3800	0,4100	0,3800	112.997	43.747,70
27/12/2004	0,3800	5,56%	0,3700	0,3800	0,3600	41.549	15.244,50
24/12/2004	0,3600	5,88%	0,3400	0,3600	0,3300	123.745	43.137,70
23/12/2004	0,3400	-2,86%	0,3300	0,3500	0,3200	93.482	30.810,50
22/12/2004	0,3500	2,94%	0,3400	0,3500	0,3300	123.056	41.460,10
21/12/2004	0,3400	-2,86%	0,3400	0,3500	0,3300	50.825	17.378,90
20/12/2004	0,3500	2,94%	0,3400	0,3500	0,3200	159.172	53.931,70
17/12/2004	0,3400	-8,11%	0,3500	0,3600	0,3100	390.956	127.817,90
16/12/2004	0,3700	-11,90%	0,4100	0,4300	0,3700	210.850	81.118,00
15/12/2004	0,4200	0,00%	0,4100	0,4200	0,4100	73.786	30.200,30
14/12/2004	0,4200	-2,33%	0,4300	0,4400	0,4100	304.465	130.036,90
13/12/2004	0,4300	2,38%	0,4200	0,4300	0,4100	201.681	84.686,90
10/12/2004	0,4200	-2,33%	0,4200	0,4200	0,4100	112.745	46.368,40
09/12/2004	0,4300	0,00%	0,4400	0,4500	0,4200	116.768	49.951,70
08/12/2004	0,4300	0,00%	0,4200	0,4300	0,4100	84.458	35.461,60
07/12/2004	0,4300	0,00%	0,4300	0,4400	0,4000	202.463	84.041,20
06/12/2004	0,4300	-15,69%	0,5100	0,5100	0,4200	683.283	312.002,20
03/12/2004	0,5100	6,25%	0,5000	0,5100	0,5000	214.403	107.006,20
02/12/2004	0,4800	-2,04%	0,5000	0,5000	0,4800	37.125	18.151,30
01/12/2004	0,4900	-2,00%	0,4900	0,5100	0,4800	67.443	33.143,40
30/11/2004	0,5000	4,17%	0,4800	0,5000	0,4600	129.182	61.757,50
29/11/2004	0,4800	0,00%	0,4900	0,4900	0,4800	48.596	23.291,20
26/11/2004	0,4800	0,00%	0,4800	0,4800	0,4700	62.876	29.806,20
25/11/2004	0,4800	0,00%	0,4900	0,5000	0,4600	140.290	66.180,70
24/11/2004	0,4800	-2,04%	0,5000	0,5200	0,4800	207.788	102.903,20
23/11/2004	0,4900	-2,00%	0,5100	0,5100	0,4800	136.702	67.070,50
22/11/2004	0,5000	-7,41%	0,5400	0,5500	0,5000	277.266	142.045,20
19/11/2004	0,5400	3,85%	0,5200	0,5600	0,5200	322.784	173.549,10
18/11/2004	0,5200	8,33%	0,4800	0,5200	0,4800	445.154	221.993,40
17/11/2004	0,4800	0,00%	0,4800	0,5000	0,4800	99.064	47.745,30
16/11/2004	0,4800	0,00%	0,4800	0,4900	0,4700	75.906	36.227,30
15/11/2004	0,4800	-4,00%	0,5000	0,5100	0,4700	72.174	35.180,20
12/11/2004	0,5000	0,00%	0,4900	0,5200	0,4900	341.922	171.683,80
11/11/2004	0,5000	6,38%	0,4700	0,5000	0,4700	218.897	106.173,70
10/11/2004	0,4700	0,00%	0,4700	0,4800	0,4600	102.633	47.795,60
09/11/2004	0,4700	0,00%	0,4800	0,4800	0,4600	38.595	18.043,60
08/11/2004	0,4700	-2,08%	0,4700	0,4900	0,4700	233.883	111.839,40
05/11/2004	0,4800	4,35%	0,4600	0,4900	0,4600	616.524	291.801,80
04/11/2004	0,4600	-2,13%	0,4700	0,4700	0,4600	115.844	53.714,70
03/11/2004	0,4700	4,44%	0,4600	0,4800	0,4500	786.988	358.043,70
02/11/2004	0,4500	-2,17%	0,4600	0,4700	0,4500	216.488	97.875,00
01/11/2004	0,4600	4,55%	0,4500	0,4700	0,4500	105.714	47.728,20
29/10/2004	0,4400	-2,22%	0,4500	0,4600	0,4400	59.198	26.168,90
27/10/2004	0,4500	0,00%	0,4500	0,4600	0,4500	138.134	61.757,00
26/10/2004	0,4500	-2,17%	0,4600	0,4600	0,4500	91.780	41.746,00
25/10/2004	0,4600	-2,13%	0,4600	0,4700	0,4500	66.861	30.026,70
22/10/2004	0,4700	0,00%	0,4700	0,4800	0,4600	189.868	89.080,00
21/10/2004	0,4700	2,17%	0,4700	0,4800	0,4600	147.935	68.988,40
20/10/2004	0,4600	4,55%	0,4400	0,4600	0,4300	212.374	93.950,50
19/10/2004	0,4400	0,00%	0,4400	0,4500	0,4300	66.354	23.868,40
18/10/2004	0,4400	-4,35%	0,4600	0,4600	0,4400	150.202	66.564,10
15/10/2004	0,4600	-2,13%	0,4700	0,4700	0,4600	80.492	36.784,10
14/10/2004	0,4700	2,17%	0,4700	0,4700	0,4600	143.587	66.364,30
13/10/2004	0,4600	-2,13%	0,4700	0,4700	0,4600	96.798	44.530,80
12/10/2004	0,4700	0,00%	0,4700	0,4700	0,4600	70.396	32.339,00
11/10/2004	0,4700	0,00%	0,4700	0,4700	0,4700	140.072	65.610,00
08/10/2004	0,4700	0,00%	0,4700	0,5000	0,4700	257.261	122.841,70
07/10/2004	0,4700	2,17%	0,4700	0,4800	0,4600	208.642	96.300,90
06/10/2004	0,4600	0,00%	0,4600	0,4600	0,4500	98.325	44.685,89
05/10/2004	0,4600	2,22%	0,4600	0,4600	0,4500	107.218	48.867,70
04/10/2004	0,4500	0,00%	0,4700	0,4700	0,4500	60.087	27.230,40
01/10/2004	0,4500	-2,17%	0,4600	0,4600	0,4500	75.071	33.873,40
30/9/2004	0,4600	-2,13%	0,4700	0,4700	0,4500	147.555	66.483,00
29/9/2004	0,4700	-4,08%	0,5000	0,5100	0,4600	318.509	151.779,30
28/9/2004	0,4900	8,89%	0,4500	0,5000	0,4500	5.742.095	2.452.901,00
27/9/2004	0,4500	0,00%	0,4600	0,4600	0,4300	209.565	93.037,80
24/9/2004	0,4500	0,00%	0,4500	0,4600	0,4400	134.345	59.622,40
23/9/2004	0,4500	-4,26%	0,4600	0,4700	0,4500	274.040	123.779,70
22/9/2004	0,4700	-4,08%	0,4900	0,4900	0,4700	196.972	93.229,30
21/9/2004	0,4900	-2,00%	0,5000	0,5100	0,4700	313.035	150.409,30
20/9/2004	0,5000	11,11%	0,4600	0,5200	0,4500	640.427	313.852,80
17/9/2004	0,4500	4,65%	0,4300	0,4600	0,4300	304.591	135.144,10
16/9/2004	0,4300	-2,27%	0,4300	0,4500	0,4200	220.855	94.546,70
15/9/2004	0,4400	-2,22%	0,4500	0,4600	0,4300	177.672	78.627,40
14/9/2004	0,4500	-2,17%	0,4600	0,4600	0,4300	384.576	171.094,80
13/9/2004	0,4600	-4,17%	0,5000	0,5000	0,4600	236.783	112.112,90
10/9/2004	0,4800	0,00%	0,5000	0,5200	0,4800	554.244	270.828,90
09/9/2004	0,4800	-4,00%	0,5000	0,5100	0,4800	199.908	96.926,50
08/9/2004	0,5000	-3,85%	0,5200	0,5300	0,5000	239.611	122.343,10
07/9/2004	0,5200	0,00%	0,5100	0,5400	0,5100	302.544	158.168,80
06/9/2004	0,5200	-1,89%	0,5300	0,5400	0,5200	178.959	93.746,80
03/9/2004	0,5300	-3,64%	0,5600	0,5600	0,5300	94.352	50.795,60
02/9/2004	0,5500	3,77%	0,5300	0,5700	0,5300	160.785	88.578,70
01/9/2004	0,5300	0,00%	0,5300	0,5500	0,5300	101.654	54.207,10
31/8/2004	0,5300	0,00%	0,5300	0,5400	0,5200	273.168	143.324,10
30/8/2004	0,5300	-1,85%	0,5500	0,5500	0,5300	137.916	73.371,60
27/8/2004	0,5400	-3,57%	0,5600	0,5600	0,5300	81.068	43.993,40
26/8/2004	0,5600	0,00%	0,5700	0,5700	0,5500	90.402	50.692,50
25/8/2004	0,5600	0,00%	0,5600	0,5700	0,5600	141.992	79.476,10
24/8/2004	0,5600	0,00%	0,5500	0,5600	0,5500	94.389	51.843,80
23/8/2004	0,5600	1,82%	0,5600	0,5600	0,5500	163.901	90.347,50
20/8/2004	0,5500	-1,79%	0,5600	0,5700	0,5400	210.671	115.573,70
19/8/2004	0,5600	0,00%	0,5800	0,5800	0,5600	167.652	94.647,00
18/8/2004	0,5600	-3,45%	0,5800	0,5800	0,5500	497.307	285.777,40
17/8/2004	0,5800	1,75%	0,5700	0,6000	0,5700	579.611	336.498,60
16/8/2004	0,5700	-6,56%	0,6000	0,6100	0,5600	552.667	332.962,30
12/8/2004	0,6100	-3,17%	0,6400	0,6600	0,6000	666.557	410.640,20
11/8/2004	0,6300	3,28%	0,6100	0,6400	0,6100	645.391	395.217,90
10/8/2004	0,6100	1,67%	0,6100	0,6200	0,6000	799.239	480.896,30
09/8/2004	0,6000	7,14%	0,5600	0,6100	0,5600	671.050	381.984,40
06/8/2004	0,5600	1,82%	0,5500	0,6000	0,5500	712.137	407.526,46
05/8/2004	0,5500	0,00%	0,5400	0,5700	0,5400	90.474	49.855,40
04/8/2004	0,5500	-3,51%	0,5300	0,5700	0,5300	148.244	81.349,10
03/8/2004	0,5700	0,00%	0,5800	0,6100	0,5300	299.264	165.779,80
02/8/2004	0,5700	-10,94%	0,6400	0,6400	0,5700	177.436	104.221,60
30/7/2004	0,6400	0,00%	0,6500	0,6600	0,6200	70.650	45.707,80
29/7/2004	0,6400	1,59%	0,6500	0,6700	0,6200	162.722	105.870,80
28/7/2004	0,6300	-3,08%	0,6700	0,7000	0,6100	344.639	231.511,10
27/7/2004	0,6500	16,07%	0,5800	0,6500	0,5700	418.118	253.046,70
26/7/2004	0,5600	0,00%	0,5700	0,6000	0,5600	237.383	133.735,30
23/7/2004	0,5600	7,69%	0,5300	0,5700	0,5200	309.810	169.174,20
22/7/2004	0,5200	-16,13%	0,6100	0,6100	0,5200	323.565	170.963,60
21/7/2004	0,6200	-6,06%	0,6600	0,6600	0,6100	117.765	74.486,30
20/7/2004	0,6600	-8,33%	0,7100	0,7400	0,6400	230.260	154.242,00
19/7/2004	0,7200	-2,70%	0,7300	0,7500	0,7000	80.981	58.894,10
16/7/2004	0,7400	-2,63%	0,7400	0,7600	0,7200	79.186	58.655,40
15/7/2004	0,7600	-5,00%	0,8000	0,8000	0,7600	20.637	15.925,60
14/7/2004	0,8000	-1,23%	0,8100	0,8100	0,7700	11.520	9.144,50
13/7/2004	0,8100	-1,22%	0,8200	0,8500	0,8100	82.448	68.746,40
12/7/2004	0,8200	1,23%	0,8200	0,8200	0,8000	21.796	,00
09/7/2004	0,8100	2,53%	0,7900	0,8100	0,7700	56.497	45.243,70
08/7/2004	0,7900	6,76%	0,7400	0,8100	0,7400	200.452	158.006,40
07/7/2004	0,7400	4,23%	0,7200	0,7600	0,7100	61.825	46.180,70
06/7/2004	0,7100	-5,33%	0,7000	0,7500	0,7000	45.499	33.127,60
05/7/2004	0,7500	-2,60%	0,7600	0,7700	0,7400	17.521	13.255,00
02/7/2004	0,7700	0,00%	0,7700	0,7900	0,7500	101.654	78.755,00
01/7/2004	0,7700	0,00%	0,7700	0,8100	0,7600	91.272	71.996,10
30/6/2004	0,7700	-8,33%	0,8200	0,8200	0,7500	132.080	102.686,20
29/6/2004	0,8400	-7,69%	0,9000	0,9400	0,8100	221.289	187.047,90
28/6/2004	0,9100	1,11%	0,8900	0,9500	0,8900	97.253	90.475,80
25/6/2004	0,9000	-6,25%	0,9400	0,9900	0,8700	308.033	282.071,30
24/6/2004	0,9600	-10,28%	1,0600	1,0700	0,9400	273.223	265.514,20
23/6/2004	1,0700	-3,60%	1,1300	1,1300	1,0600	118.706	129.542,80
22/6/2004	1,1100	-0,89%	1,1100	1,1700	1,0900	237.308	268.202,30
21/6/2004	1,1200	-2,61%	1,1600	1,1600	1,1100	67.189	75.656,20
18/6/2004	1,1500	0,88%	1,1300	1,1700	1,1300	39.320	44.913,40
17/6/2004	1,1400	-0,87%	1,1400	1,1700	1,1300	130.957	150.555,70
16/6/2004	1,1500	-2,54%	1,2000	1,2000	1,1400	117.965	136.713,80
15/6/2004	1,1800	0,00%	1,2000	1,2100	1,1700	56.606	67.075,30
14/6/2004	1,1800	-2,48%	1,2000	1,2300	1,1800	59.490	71.398,00
11/6/2004	1,2100	1,68%	1,1900	1,2400	1,1800	89.732	109.608,50
10/6/2004	1,1900	-6,30%	1,2600	1,2600	1,1900	159.207	192.827,80
09/6/2004	1,2700	0,79%	1,2800	1,3100	1,2400	792.296	1.016.664,70
08/6/2004	1,2600	14,55%	1,1000	1,2800	1,0800	646.733	768.049,40
07/6/2004	1,1000	-2,65%	1,1300	1,1300	1,0900	70.396	78.233,50
04/6/2004	1,1300	-1,74%	1,1500	1,1500	1,1100	130.268	147.877,80
03/6/2004	1,1500	-0,86%	1,1500	1,1600	1,1400	44.284	50.957,20
02/6/2004	1,1600	0,87%	1,1600	1,1900	1,1500	200.704	234.091,10
01/6/2004	1,1500	2,68%	1,1300	1,1700	1,1200	185.610	213.881,60
28/5/2004	1,1200	1,82%	1,0900	1,1400	1,0900	216.632	242.736,70
27/5/2004	1,1000	0,00%	1,1100	1,1300	1,0900	72.879	80.384,40
26/5/2004	1,1000	0,92%	1,1100	1,1400	1,0900	211.125	235.736,60
25/5/2004	1,0900	-1,80%	1,1100	1,1100	1,0800	70.633	77.265,30
24/5/2004	1,1100	1,83%	1,1000	1,1500	1,0900	164.826	185.545,30
21/5/2004	1,0900	-0,91%	1,1100	1,1100	1,0800	114.268	125.430,80
20/5/2004	1,1000	-2,65%	1,1300	1,1300	1,1000	151.470	168.011,80
19/5/2004	1,1300	-0,88%	1,1500	1,1600	1,1300	57.983	66.081,70
18/5/2004	1,1400	0,00%	1,1400	1,1700	1,1300	289.786	330.785,80
17/5/2004	1,1400	-2,56%	1,1500	1,1700	1,1400	130.359	150.093,80
14/5/2004	1,1700	-1,68%	1,1900	1,1900	1,1400	448.544	520.259,00
13/5/2004	1,1900	4,39%	1,1600	1,2000	1,1500	588.982	695.953,50
12/5/2004	1,1400	0,00%	1,1500	1,2000	1,1300	493.755	572.952,10
11/5/2004	1,1400	-1,72%	1,1900	1,1900	1,1300	382.855	442.823,10
10/5/2004	1,1600	-3,33%	1,1800	1,2000	1,1500	78.931	92.225,50
07/5/2004	1,2000	-3,23%	1,2500	1,3200	1,1800	743.553	930.472,20
06/5/2004	1,2400	11,71%	1,1200	1,2400	1,0900	300.334	358.190,50
05/5/2004	1,1100	-3,48%	1,1300	1,1500	1,1000	207.390	232.417,80
04/5/2004	1,1500	0,00%	1,1500	1,1800	1,1300	107.545	123.151,00
03/5/2004	1,1500	0,00%	1,1600	1,1600	1,1400	182.657	209.896,30
30/4/2004	1,1500	0,88%	1,1400	1,1700	1,1300	65.539	74.833,90
29/4/2004	1,1400	0,00%	1,1400	1,1800	1,1200	94.008	108.067,00
28/4/2004	1,1400	-0,87%	1,1500	1,1600	1,1400	83.261	95.830,90
27/4/2004	1,1500	-4,17%	1,1700	1,2000	1,1400	224.279	262.138,00
26/4/2004	1,2000	-1,64%	1,2200	1,2200	1,1800	77.863	92.902,70
23/4/2004	1,2200	0,00%	1,2300	1,2500	1,2100	137.535	169.481,00
22/4/2004	1,2200	3,39%	1,2100	1,2400	1,1900	232.850	282.173,30
21/4/2004	1,1800	-2,48%	1,1900	1,2100	1,1800	67.334	80.266,10
20/4/2004	1,2100	-2,42%	1,2400	1,2600	1,2000	178.434	218.277,60
19/4/2004	1,2400	0,00%	1,2200	1,2600	1,2200	172.834	214.704,50
16/4/2004	1,2400	3,33%	1,1900	1,2600	1,1800	318.056	390.790,50
15/4/2004	1,2000	-0,83%	1,2100	1,2100	1,1800	159.841	189.957,10
14/4/2004	1,2100	-2,42%	1,2200	1,2400	1,1900	143.605	174.494,00
13/4/2004	1,2400	1,64%	1,2400	1,2500	1,2200	183.000	225.337,90
08/4/2004	1,2200	-1,61%	1,2400	1,2500	1,2200	77.900	95.992,90
07/4/2004	1,2400	-1,59%	1,2600	1,2800	1,2200	1.662.045	2.069.058,60
06/4/2004	1,2600	-2,33%	1,2900	1,3100	1,2200	1.393.314	1.762.568,00
05/4/2004	1,2900	4,03%	1,2400	1,2900	1,2200	957.236	1.199.148,70
02/4/2004	1,2400	0,00%	1,2500	1,2900	1,2300	280.056	351.861,10
01/4/2004	1,2400	-1,59%	1,2800	1,2800	1,2100	110.355	135.978,40
31/3/2004	1,2600	-3,08%	1,3000	1,3400	1,2500	215.946	281.107,80
30/3/2004	1,3000	-0,76%	1,3100	1,3600	1,2800	431.220	566.116,90
29/3/2004	1,3100	3,97%	1,2600	1,3100	1,2100	231.383	294.346,70
26/3/2004	1,2600	4,13%	1,2400	1,3000	1,2100	469.817	586.088,50
24/3/2004	1,2100	4,31%	1,1600	1,2400	1,1400	136.122	160.863,10
23/3/2004	1,1600	-4,13%	1,2100	1,2400	1,0800	732.914	846.884,70
22/3/2004	1,2100	-17,69%	1,3000	1,3000	1,2100	745.418	915.641,10
19/3/2004	1,4700	-17,42%	1,7600	1,7800	1,4600	194.470	320.995,50
18/3/2004	1,7800	-3,78%	1,8200	1,8500	1,7300	229.861	409.854,00
17/3/2004	1,8500	-5,61%	1,9400	1,9700	1,7800	654.289	1.221.658,60
16/3/2004	1,9600	0,00%	1,9300	1,9600	1,8600	131.283	250.647,00
15/3/2004	1,9600	0,00%	2,0000	2,0000	1,9300	114.069	224.683,00

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.%