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
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	-2,00%	2,0000	2,0000	1,9300	114.069	224.683,00
12/3/2004	2,0000	1,52%	1,9300	2,0000	1,9100	207.935	410.983,40
11/3/2004	1,9700	-4,83%	2,0200	2,0500	1,8900	30.767	60.250,80
10/3/2004	2,0700	-0,96%	2,0900	2,0900	1,9900	126.971	263.947,60
09/3/2004	2,0900	-3,24%	2,0600	2,1400	2,0500	223.357	467.904,20
08/3/2004	2,1600	-0,46%	2,2100	2,2100	2,1300	158.898	343.982,80
05/3/2004	2,1700	4,83%	2,0700	2,2100	2,0400	515.789	1.108.160,00
04/3/2004	2,0700	0,00%	2,0400	2,0700	1,9800	191.535	389.915,60
03/3/2004	2,0700	-0,48%	2,0500	2,0700	2,0300	94.061	194.782,60
02/3/2004	2,0800	0,48%	2,0700	2,0800	2,0200	262.643	540.739,20
01/3/2004	2,0700	0,98%	2,0900	2,0900	2,0300	44.429	91.528,80
27/2/2004	2,0500	-0,49%	1,9700	2,1600	1,9600	551.761	1.123.718,40
26/2/2004	2,0600	3,00%	2,0500	2,0600	1,9500	414.476	832.662,80
25/2/2004	2,0000	-0,99%	2,0200	2,0200	1,9500	697.398	1.407.629,80
24/2/2004	2,0200	-2,42%	2,0700	2,0900	1,9700	745.926	1.492.442,80
20/2/2004	2,0700	2,48%	1,9800	2,1100	1,9800	141.412	288.404,20
19/2/2004	2,0200	-3,35%	2,0300	2,0600	1,9400	312.909	630.350,20
18/2/2004	2,0900	-1,42%	2,0700	2,1200	2,0300	90.983	189.573,40
17/2/2004	2,1200	-0,47%	2,0800	2,1200	2,0500	113.271	236.895,20
16/2/2004	2,1300	-2,74%	2,1700	2,1800	2,0800	115.355	243.197,80
13/2/2004	2,1900	0,46%	2,1400	2,1900	2,1200	77.680	168.023,40
12/2/2004	2,1800	-1,36%	2,2100	2,2100	2,1500	159.444	347.500,20
11/2/2004	2,2100	-1,34%	2,2300	2,2500	2,1700	248.128	549.007,00
10/2/2004	2,2400	-0,44%	2,2600	2,2600	2,2100	289.424	,00
09/2/2004	2,2500	3,21%	2,2200	2,2600	2,1900	650.538	1.457.021,00
06/2/2004	2,1800	1,40%	2,1400	2,1800	2,0500	293.066	621.678,40
05/2/2004	2,1500	-1,83%	2,1900	2,2200	2,1300	296.238	643.649,80
04/2/2004	2,1900	1,39%	2,1200	2,2300	2,1200	578.725	1.260.891,80
03/2/2004	2,1600	1,89%	2,1200	2,1700	2,0800	386.951	818.624,80
02/2/2004	2,1200	1,44%	2,1300	2,1400	2,0700	189.452	400.737,80
30/1/2004	2,0900	0,00%	2,0900	2,1100	2,0600	520.014	1.089.784,60
29/1/2004	2,0900	0,48%	2,0600	2,1200	2,0400	209.221	436.615,40
28/1/2004	2,0800	-1,89%	2,1300	2,1700	2,0500	296.490	624.949,40
27/1/2004	2,1200	1,92%	2,0900	2,1600	2,0600	674.783	1.438.711,60
26/1/2004	2,0800	4,52%	1,9600	2,1800	1,9300	1.215.565	2.538.672,20
23/1/2004	1,9900	-0,50%	1,9400	2,0200	1,9400	423.284	847.687,40
22/1/2004	2,0000	0,50%	1,9700	2,0000	1,9300	571.259	1.127.909,20
21/1/2004	1,9900	2,58%	1,9300	2,0200	1,8500	231.692	445.834,00
20/1/2004	1,9400	-0,51%	1,9400	1,9700	1,8900	287.323	556.800,20
19/1/2004	1,9500	3,72%	1,8900	1,9800	1,8400	343.208	656.498,20
16/1/2004	1,8800	3,30%	1,8200	1,8900	1,8200	196.047	365.418,60
15/1/2004	1,8200	-8,08%	1,9800	1,9900	1,7900	457.006	852.822,80
14/1/2004	1,9800	-7,48%	2,1100	2,1300	1,8800	807.065	1.622.829,80
13/1/2004	2,1400	4,39%	2,0500	2,1600	2,0300	620.131	1.305.579,40
12/1/2004	2,0500	6,77%	1,9300	2,0700	1,8900	518.635	1.032.349,60
09/1/2004	1,9200	0,52%	1,9100	1,9200	1,8600	232.742	442.270,40
08/1/2004	1,9100	1,60%	1,8600	1,9300	1,8500	267.063	507.804,20
07/1/2004	1,8800	6,82%	1,7900	1,8900	1,6900	954.717	1.683.222,80
05/1/2004	1,7600	6,67%	1,7000	1,7700	1,6800	467.934	806.214,00
02/1/2004	1,6500	10,74%	1,5100	1,6600	1,4900	301.186	474.587,20
31/12/2003	1,4900	16,41%	1,2900	1,5000	1,2800	1.112.856	1.571.984,60
30/12/2003	1,2800	2,40%	1,2500	1,2900	1,2500	32.887	41.417,20
29/12/2003	1,2500	-2,34%	1,3000	1,3000	1,2100	40.806	50.929,70
24/12/2003	1,2800	-2,29%	1,2800	1,3300	1,2600	56.988	73.923,50
23/12/2003	1,3100	0,00%	1,3500	1,3600	1,3000	119.521	,00
22/12/2003	1,3100	-2,24%	1,3400	1,3500	1,3000	33.920	45.113,30
19/12/2003	1,3400	3,88%	1,3300	1,3400	1,3100	17.068	,00
18/12/2003	1,2900	0,78%	1,2800	1,3100	1,2800	27.033	35.029,40
17/12/2003	1,2800	0,00%	1,2600	1,3000	1,2500	52.619	66.574,90
16/12/2003	1,2800	-3,03%	1,3300	1,3300	1,2700	76.884	99.158,20
15/12/2003	1,3200	-2,22%	1,3500	1,3800	1,3100	87.157	116.409,20
12/12/2003	1,3500	0,00%	1,3500	1,3700	1,3500	46.423	63.216,60
11/12/2003	1,3500	1,50%	1,3500	1,3500	1,3400	57.730	77.689,80
10/12/2003	1,3300	3,91%	1,3100	1,3400	1,3100	98.484	130.728,60
09/12/2003	1,2800	-2,29%	1,3300	1,3900	1,2600	314.704	423.331,50
08/12/2003	1,3100	2,34%	1,2800	1,3600	1,2600	156.163	207.265,60
05/12/2003	1,2800	4,92%	1,2100	1,3000	1,2100	130.792	166.160,60
04/12/2003	1,2200	1,67%	1,2100	1,2400	1,2000	104.971	128.197,50
03/12/2003	1,2000	-0,83%	1,2100	1,2200	1,1900	45.950	55.521,10
02/12/2003	1,2100	-1,63%	1,2100	1,2500	1,2100	68.567	84.451,40
01/12/2003	1,2300	1,65%	1,2100	1,2300	1,2000	37.417	45.586,30
28/11/2003	1,2100	0,00%	1,2100	1,2300	1,2000	46.388	56.519,40
27/11/2003	1,2100	0,83%	1,2400	1,2400	1,2000	108.433	131.525,40
26/11/2003	1,2000	-0,83%	1,2400	1,2400	1,1900	79.347	96.306,90
25/11/2003	1,2100	-0,82%	1,2400	1,2500	1,2000	93.554	113.449,70
24/11/2003	1,2200	0,83%	1,2200	1,2700	1,2100	72.281	90.092,40
21/11/2003	1,2100	2,54%	1,1800	1,2400	1,1500	232.307	280.384,00
20/11/2003	1,1800	3,51%	1,1400	1,2600	1,1400	223.029	268.272,30
19/11/2003	1,1400	2,70%	1,1000	1,1600	1,0900	51.152	56.946,80
18/11/2003	1,1100	-0,89%	1,1100	1,1200	1,1000	13.099	14.531,50
17/11/2003	1,1200	-3,45%	1,1200	1,1300	1,1000	11.631	12.960,60
14/11/2003	1,1600	0,00%	1,1800	1,1800	1,1300	9.166	10.549,30
13/11/2003	1,1600	0,87%	1,1800	1,1800	1,1200	88.988	103.067,20
12/11/2003	1,1500	-0,86%	1,1400	1,1500	1,1100	55.014	62.505,10
11/11/2003	1,1600	-4,13%	1,2000	1,2000	1,1200	115.410	134.755,00
10/11/2003	1,2100	-2,42%	1,2200	1,2200	1,1900	96.347	116.408,90
07/11/2003	1,2400	2,48%	1,2200	1,2400	1,1900	28.447	34.632,30
06/11/2003	1,2100	0,83%	1,2400	1,2400	1,1800	23.625	28.422,80
05/11/2003	1,2000	-2,44%	1,2500	1,2500	1,2000	47.744	58.121,70
04/11/2003	1,2300	-0,81%	1,2100	1,2500	1,1900	102.742	125.669,10
03/11/2003	1,2400	-0,80%	1,2600	1,2800	1,2200	75.617	95.005,40
31/10/2003	1,2500	4,17%	1,2100	1,2900	1,1800	133.277	165.524,50
30/10/2003	1,2000	12,15%	1,0600	1,2000	1,0600	155.963	179.634,80
29/10/2003	1,0700	2,88%	1,0700	1,0700	1,0400	30.749	32.669,40
27/10/2003	1,0400	2,97%	1,0300	1,0600	1,0000	1.399.710	1.467.037,60
24/10/2003	1,0100	-3,81%	1,0600	1,0700	0,9900	61.155	61.573,50
23/10/2003	1,0500	-4,55%	1,0700	1,0700	1,0200	70.887	73.549,80
22/10/2003	1,1000	-0,90%	1,1500	1,1500	1,0900	26.978	29.966,70
21/10/2003	1,1100	0,91%	1,1200	1,1200	1,0900	29.427	32.470,20
20/10/2003	1,1000	0,92%	1,1100	1,1400	1,0700	36.946	40.539,20
17/10/2003	1,0900	-3,54%	1,1400	1,1400	1,0800	25.820	28.756,80
16/10/2003	1,1300	-4,24%	1,1700	1,1700	1,1300	8.803	10.065,80
15/10/2003	1,1800	-0,84%	1,1900	1,2100	1,1400	41.729	48.815,30
14/10/2003	1,1900	0,85%	1,2000	1,2200	1,1500	96.997	115.172,30
13/10/2003	1,1800	8,26%	1,1000	1,2000	1,0900	184.052	211.822,30
10/10/2003	1,0900	-0,91%	1,1100	1,1200	1,0800	20.837	23.024,50
09/10/2003	1,1000	0,00%	1,1000	1,1200	1,0700	17.647	19.233,70
08/10/2003	1,1000	3,77%	1,0800	1,1200	1,0800	33.829	37.338,60
07/10/2003	1,0600	-3,64%	1,1000	1,1000	1,0600	14.330	15.324,60
06/10/2003	1,1000	4,76%	1,0600	1,1200	1,0600	37.380	40.870,80
03/10/2003	1,0500	1,94%	1,0400	1,0600	1,0100	48.744	50.192,20
02/10/2003	1,0300	4,04%	1,0100	1,0300	0,9900	10.380	10.563,40
01/10/2003	0,9900	3,13%	0,9400	0,9900	0,9400	42.181	40.879,40
30/9/2003	0,9600	0,00%	0,9500	0,9700	0,9500	37.471	36.061,30
29/9/2003	0,9600	-5,88%	0,9900	0,9900	0,9600	51.279	49.897,30
26/9/2003	1,0200	-2,86%	1,0300	1,0500	1,0000	40.842	41.929,90
25/9/2003	1,0500	-3,67%	1,0500	1,0700	1,0400	33.250	34.619,60
24/9/2003	1,0900	2,83%	1,0900	1,1100	1,0700	20.003	21.948,90
23/9/2003	1,0600	-2,75%	1,0700	1,0700	1,0500	12.264	13.012,20
22/9/2003	1,0900	-2,68%	1,1500	1,1500	1,0900	71.611	79.698,40
19/9/2003	1,1200	0,00%	1,1100	1,1400	1,1000	18.824	21.125,10
18/9/2003	1,1200	-3,45%	1,1900	1,1900	1,1100	19.078	21.716,00
17/9/2003	1,1600	-1,69%	1,1900	1,2100	1,1500	25.820	30.490,80
16/9/2003	1,1800	-1,67%	1,1900	1,2200	1,1500	41.856	49.578,20
15/9/2003	1,2000	-0,83%	1,2000	1,2800	1,1900	62.407	77.216,60
12/9/2003	1,2100	0,83%	1,2100	1,2200	1,1900	35.676	43.030,80
11/9/2003	1,2000	0,84%	1,2000	1,2500	1,1800	48.707	58.907,50
10/9/2003	1,1900	-0,83%	1,2000	1,2000	1,1200	53.308	62.070,50
09/9/2003	1,2000	-4,00%	1,2500	1,2800	1,2000	38.032	47.139,10
08/9/2003	1,2500	3,31%	1,2200	1,3100	1,2100	65.920	83.835,50
05/9/2003	1,2100	0,83%	1,2200	1,2500	1,2000	26.308	32.118,30
04/9/2003	1,2000	5,26%	1,1300	1,2000	1,1300	27.396	32.085,10
03/9/2003	1,1400	-1,72%	1,1900	1,2100	1,1400	32.035	38.064,40
02/9/2003	1,1600	-4,13%	1,1800	1,2100	1,1500	32.923	38.345,20
01/9/2003	1,2100	-4,72%	1,2900	1,3300	1,1600	60.938	77.274,50
29/8/2003	1,2700	-0,78%	1,3100	1,3200	1,2300	91.490	116.974,30
28/8/2003	1,2800	-3,03%	1,3200	1,3300	1,2500	59.596	76.630,20
27/8/2003	1,3200	-2,94%	1,3800	1,3800	1,3100	29.624	39.536,00
26/8/2003	1,3600	-3,55%	1,4400	1,4600	1,3600	36.891	51.363,70
25/8/2003	1,4100	-2,76%	1,4400	1,4600	1,4000	34.897	49.536,10
22/8/2003	1,4500	1,40%	1,4300	1,4500	1,4100	28.248	40.339,70
21/8/2003	1,4300	1,42%	1,3900	1,4600	1,3900	83.300	119.503,30
20/8/2003	1,4100	0,00%	1,4100	1,4200	1,3700	17.357	24.209,30
19/8/2003	1,4100	0,00%	1,4100	1,4400	1,4000	54.268	76.654,30
18/8/2003	1,4100	5,22%	1,3200	1,4300	1,3000	216.541	297.674,90
14/8/2003	1,3400	3,08%	1,2800	1,3600	1,2700	102.851	136.992,70
13/8/2003	1,3000	-3,70%	1,3800	1,3800	1,2300	99.607	130.547,10
12/8/2003	1,3500	-8,78%	1,4500	1,4500	1,3400	133.711	181.398,20
11/8/2003	1,4800	0,68%	1,4700	1,5200	1,4500	97.596	144.331,30
08/8/2003	1,4700	-2,00%	1,5200	1,5200	1,4700	50.990	75.987,50
07/8/2003	1,5000	0,67%	1,5000	1,5800	1,4700	619.205	951.301,50
06/8/2003	1,4900	0,00%	1,5000	1,5800	1,4500	414.728	619.486,60
05/8/2003	1,4900	-6,29%	1,5900	1,6000	1,4900	182.130	274.253,20
04/8/2003	1,5900	-1,24%	1,6100	1,6500	1,5800	61.372	99.187,30
01/8/2003	1,6100	0,00%	1,6000	1,6400	1,5900	97.903	157.659,00
31/7/2003	1,6100	1,90%	1,5800	1,6500	1,5400	239.356	385.767,00
30/7/2003	1,5800	0,64%	1,5800	1,6000	1,5000	14.892	23.205,40
29/7/2003	1,5700	1,29%	1,5500	1,6000	1,5500	6.086	9.532,10
28/7/2003	1,5500	-6,63%	1,6000	1,6300	1,5500	59.957	95.522,60
25/7/2003	1,6600	-0,60%	1,6100	1,6600	1,5900	28.864	46.807,50
24/7/2003	1,6700	-2,34%	1,7100	1,7400	1,6300	63.980	106.929,70
23/7/2003	1,7100	0,59%	1,7100	1,7900	1,6900	56.281	98.132,60
22/7/2003	1,7000	-1,73%	1,7400	1,7500	1,6700	20.728	35.237,80
21/7/2003	1,7300	1,17%	1,7100	1,7900	1,6700	20.364	34.690,20
18/7/2003	1,7100	-5,00%	1,8000	1,8200	1,6900	76.214	133.597,80
17/7/2003	1,8000	-1,10%	1,8500	1,8500	1,7100	109.103	192.639,20
16/7/2003	1,8200	-2,67%	1,7900	1,8500	1,7700	170.624	307.917,80
15/7/2003	1,8700	-1,06%	1,8600	1,8800	1,8200	32.450	59.571,60
14/7/2003	1,8900	-1,05%	1,9200	1,9200	1,8000	18.462	34.644,00
11/7/2003	1,9100	-1,55%	1,9700	1,9700	1,8900	55.721	109.191,60
10/7/2003	1,9400	2,65%	1,8600	1,9900	1,8600	85.656	165.775,60
09/7/2003	1,8900	0,00%	1,8900	1,8900	1,8200	22.865	42.603,60
08/7/2003	1,8900	1,07%	1,8700	1,8900	1,7700	66.482	121.856,00
07/7/2003	1,8700	1,63%	1,8400	1,8700	1,7400	47.656	86.161,40
04/7/2003	1,8400	2,79%	1,7800	1,8400	1,7100	54.160	97.644,60
03/7/2003	1,7900	3,47%	1,7500	1,7900	1,6700	27.866	48.437,80
02/7/2003	1,7300	1,76%	1,6600	1,7700	1,6600	33.465	57.107,80
01/7/2003	1,7000	0,00%	1,6600	1,7000	1,6400	15.635	26.138,40
30/6/2003	1,7000	0,00%	1,6800	1,7000	1,6400	66.900	111.173,80
27/6/2003	1,7000	0,59%	1,6900	1,7300	1,6400	230.913	394.676,90
26/6/2003	1,6900	-0,59%	1,6700	1,6900	1,6300	14.947	24.881,30
25/6/2003	1,7000	-3,41%	1,7500	1,7600	1,6900	20.619	35.278,40
24/6/2003	1,7600	-0,56%	1,7100	1,7600	1,6700	10.814	18.536,40
23/6/2003	1,7700	-0,56%	1,7700	1,7700	1,7100	6.177	10.726,20
20/6/2003	1,7800	0,00%	1,7400	1,7800	1,7100	10.253	17.976,60
19/6/2003	1,7800	0,00%	1,7700	1,7900	1,7100	49.159	86.390,20
18/6/2003	1,7800	-0,56%	1,7700	1,7900	1,7300	33.775	59.215,20
17/6/2003	1,7900	-0,56%	1,8000	1,8300	1,7500	110.896	198.728,80
13/6/2003	1,8000	0,00%	1,7900	1,8200	1,7500	16.252	28.900,40
12/6/2003	1,8000	-2,17%	1,8400	1,8400	1,7800	20.671	37.261,40
11/6/2003	1,8400	3,95%	1,7700	1,8400	1,7300	44.157	78.691,40
10/6/2003	1,7700	-1,67%	1,7700	1,7700	1,7400	4.671	8.197,80
09/6/2003	1,8000	-1,10%	1,8000	1,8200	1,7600	25.185	45.034,20
06/6/2003	1,8200	0,00%	1,8200	1,8500	1,7600	23.500	40.760,40
05/6/2003	1,8200	0,00%	1,7600	1,8200	1,7600	37.018	65.935,60
04/6/2003	1,8200	6,43%	1,7100	1,8500	1,6900	79.386	141.251,60
03/6/2003	1,7100	0,00%	1,6800	1,7100	1,6400	37.671	63.172,50
02/6/2003	1,7100	1,18%	1,7000	1,7100	1,6600	9.873	16.673,20
30/5/2003	1,6900	-0,59%	1,6900	1,7100	1,6400	71.249	119.415,00
29/5/2003	1,7000	-0,58%	1,7300	1,7300	1,6600	23.917	40.226,00
28/5/2003	1,7100	1,79%	1,7100	1,7100	1,6500	51.679	87.194,60
27/5/2003	1,6800	-0,59%	1,6700	1,7000	1,6100	48.344	80.279,30
26/5/2003	1,6900	-3,43%	1,7000	1,7400	1,6600	305.153	527.752,40
23/5/2003	1,7500	-1,13%	1,7400	1,7500	1,6600	37.253	63.075,60
22/5/2003	1,7700	-1,67%	1,7700	1,8000	1,7400	26.652	46.889,80
21/5/2003	1,8000	0,56%	1,7900	1,8000	1,7300	28.556	50.127,60
20/5/2003	1,7900	0,56%	1,7600	1,8200	1,7400	119.721	211.224,80
19/5/2003	1,7800	0,56%	1,7500	1,8300	1,7100	52.331	,00
16/5/2003	1,7700	-4,84%	1,9200	1,9600	1,7300	142.990	264.307,80
15/5/2003	1,8600	16,98%	1,6000	1,8600	1,6000	284.767	504.139,10
14/5/2003	1,5900	2,58%	1,5600	1,5900	1,5200	18.009	27.998,80
13/5/2003	1,5500	0,65%	1,5400	1,5600	1,5000	35.459	54.426,30
12/5/2003	1,5400	-0,65%	1,5500	1,5500	1,4400	108.251	158.308,60
09/5/2003	1,5500	-0,64%	1,5500	1,5500	1,4900	107.545	165.010,20
08/5/2003	1,5600	-0,64%	1,5500	1,5600	1,4900	55.629	84.363,20
07/5/2003	1,5700	1,29%	1,5500	1,5800	1,5200	84.331	132.066,70
06/5/2003	1,5500	-1,27%	1,5800	1,5900	1,4900	48.686	75.568,50
05/5/2003	1,5700	-1,88%	1,5500	1,6200	1,5500	123.147	195.345,00
02/5/2003	1,6000	3,23%	1,5200	1,6100	1,5200	313.596	496.943,50
30/4/2003	1,5500	0,65%	1,5200	1,5600	1,5200	76.124	118.751,80
29/4/2003	1,5400	-0,65%	1,5600	1,6400	1,5200	43.887	68.834,30
24/4/2003	1,5500	0,65%	1,5200	1,5600	1,3500	139.637	212.997,80
23/4/2003	1,5400	1,32%	1,5200	1,6600	1,5200	437.435	680.951,30
22/4/2003	1,5200	1,33%	1,5000	1,5200	1,4500	28.066	41.642,60
17/4/2003	1,5000	-3,85%	1,5500	1,5900	1,4900	26.271	39.786,30
16/4/2003	1,5600	2,63%	1,6600	1,7300	1,5200	343.443	535.244,80
15/4/2003	1,5200	7,80%	1,4200	1,5800	1,4100	88.283	135.665,00
14/4/2003	1,4100	2,17%	1,3800	1,4100	1,3700	15.743	21.873,60
11/4/2003	1,3800	2,22%	1,3500	1,3800	1,2900	56.411	74.088,00
10/4/2003	1,3500	0,75%	1,3200	1,3500	1,2900	5.425	7.143,00
09/4/2003	1,3400	1,52%	1,3200	1,3400	1,2700	3.306	4.375,60
08/4/2003	1,3200	0,76%	1,2900	1,3200	1,2800	2.004	2.621,20
07/4/2003	1,3100	6,50%	1,2300	1,3200	1,2100	37.299	47.323,60
04/4/2003	1,2300	-0,81%	1,2400	1,2400	1,2000	9.443	,00
03/4/2003	1,2400	0,00%	1,2400	1,2500	1,2400	2.820	,00
02/4/2003	1,2400	-0,80%	1,2500	1,2700	1,2300	4.449	5.576,60
01/4/2003	1,2500	-0,79%	1,2600	1,2900	1,1600	3.470	4.349,40
31/3/2003	1,2600	3,28%	1,2200	1,2600	1,0800	24.865	28.401,40
28/3/2003	1,2200	-11,59%	1,4000	1,4000	1,2100	28.393	35.849,00
27/3/2003	1,3800	-5,48%	1,4600	1,4600	1,3600	42.076	60.230,00
26/3/2003	1,4600	0,00%	1,4600	1,4600	1,4200	30.510	44.574,00
24/3/2003	1,4600	0,00%	1,4400	1,4600	1,4400	2.060	3.000,80
21/3/2003	1,4600	0,00%	1,4400	1,4600	1,4300	1.516	2.192,20
20/3/2003	1,4600	2,10%	1,4300	1,4600	1,4300	2.278	3.281,20
19/3/2003	1,4300	-3,38%	1,4400	1,4600	1,4200	4.070	5.821,00
18/3/2003	1,4800	0,68%	1,4700	1,4900	1,3300	58.095	83.227,80
17/3/2003	1,4700	-2,00%	1,4800	1,4900	1,4500	2.493	3.686,20
14/3/2003	1,5000	-0,66%	1,4600	1,5000	1,4400	34.964	51.140,40
13/3/2003	1,5100	7,09%	1,3800	1,5100	1,3800	48.863	69.552,40
12/3/2003	1,4100	-0,70%	1,3800	1,4200	1,3200	5.535	7.711,80
11/3/2003	1,4200	4,41%	1,3000	1,4200	1,2900	7.703	10.471,20
07/3/2003	1,3600	0,00%	1,3200	1,3600	1,2800	62.547	84.666,80
06/3/2003	1,3600	3,82%	1,2300	1,3600	1,2300	5.425	6.736,20
05/3/2003	1,3100	4,80%	1,2000	1,3300	1,2000	11.941	15.195,40
04/3/2003	1,2500	0,00%	1,2500	1,2700	1,2100	4.232	5.320,40
03/3/2003	1,2500	2,46%	1,2300	1,2600	1,1800	7.761	9.571,20
28/2/2003	1,2200	1,67%	1,2000	1,2400	1,1600	24.646	29.629,00
27/2/2003	1,2000	0,84%	1,2100	1,2100	1,1600	24.537	29.510,40
26/2/2003	1,1900	-7,75%	1,3200	1,3400	1,1800	14.006	17.040,00
25/2/2003	1,2900	0,00%	1,3100	1,3600	1,2800	12.972	16.918,60
24/2/2003	1,2900	0,00%	1,2900	1,2900	1,2900	3.254	4.200,00
21/2/2003	1,2900	1,57%	1,2600	1,2900	1,2600	77.045	97.528,80
20/2/2003	1,2700	3,25%	1,2400	1,2900	1,2200	130.416	165.389,80
19/2/2003	1,2300	-2,38%	1,2600	1,2600	1,2000	4.612	5.678,80
18/2/2003	1,2600	0,00%	1,2600	1,2600	1,1900	303.460	380.117,80

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.%