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
17/2/2003	1,2800	-0,78%	1,2400	1,2800	1,1900	15.961	20.192,20
14/2/2003	1,2900	-4,44%	1,4100	1,4100	1,2400	15.580	20.012,40
13/2/2003	1,3500	7,14%	1,3300	1,3500	1,2700	28.068	36.753,80
12/2/2003	1,2600	-2,33%	1,2800	1,2800	1,2100	26.167	33.139,40
11/2/2003	1,2900	-0,77%	1,2800	1,3000	1,2800	3.575	4.608,40
10/2/2003	1,3000	0,00%	1,3000	1,3000	1,3000	1.147	1.504,00
07/2/2003	1,3000	0,00%	1,3300	1,3300	1,2800	3.982	5.176,60
06/2/2003	1,3000	0,00%	1,3100	1,3100	1,2900	61.357	79.452,60
05/2/2003	1,3000	-2,26%	1,2800	1,3300	1,2600	3.807	4.891,00
04/2/2003	1,3300	0,00%	1,3100	1,3300	1,2800	2.130	2.806,80
03/2/2003	1,3300	-0,75%	1,3100	1,3300	1,3100	6.175	8.231,80
31/1/2003	1,3400	0,00%	1,3500	1,3600	1,3200	35.294	47.869,80
30/1/2003	1,3400	0,00%	1,3400	1,3500	1,3400	34.143	45.744,60
29/1/2003	1,3400	0,00%	1,3400	1,3400	1,3400	32.641	43.731,00
28/1/2003	1,3400	-0,74%	1,3100	1,3400	1,3100	457	612,20
27/1/2003	1,3500	-0,74%	1,3600	1,3600	1,3000	1.841	2.488,60
24/1/2003	1,3600	0,00%	1,3500	1,3600	1,3100	5.480	7.384,40
23/1/2003	1,3600	2,26%	1,3100	1,3600	1,3100	1.147	1.559,20
22/1/2003	1,3300	-2,92%	1,3400	1,3400	1,3300	3.460	4.625,60
21/1/2003	1,3700	0,74%	1,3400	1,3700	1,3400	35.007	47.426,60
20/1/2003	1,3600	2,26%	1,3100	1,3600	1,2600	134.503	178.880,80
17/1/2003	1,3300	0,00%	1,3300	1,3300	1,3300	1.032	1.386,00
16/1/2003	1,3300	-0,75%	1,3100	1,3300	1,3100	2.711	3.599,60
15/1/2003	1,3400	0,00%	1,3400	1,3400	1,3300	974	1.311,00
14/1/2003	1,3400	0,75%	1,3400	1,3400	1,3200	6.926	9.245,60
13/1/2003	1,3300	0,00%	1,3300	1,3900	1,3300	11.089	14.841,60
10/1/2003	1,3300	-0,75%	1,3400	1,3400	1,3000	5.425	7.172,20
09/1/2003	1,3400	0,00%	1,3300	1,3400	1,3000	11.665	15.445,40
08/1/2003	1,3400	-1,47%	1,3500	1,3500	1,3100	8.603	11.522,00
07/1/2003	1,3600	-1,45%	1,3500	1,3600	1,3300	61.992	83.633,60
03/1/2003	1,3800	-0,72%	1,3500	1,3800	1,3400	9.009	12.260,60
02/1/2003	1,3900	0,72%	1,3800	1,3900	1,3800	2.824	3.923,80
31/12/2002	1,3800	0,00%	1,3500	1,3800	1,3500	5.018	6.860,20
30/12/2002	1,3800	0,00%	1,3700	1,3900	1,3400	22.237	30.426,80
27/12/2002	1,3800	0,00%	1,3500	1,3800	1,3500	7.966	11.025,20
24/12/2002	1,3800	0,00%	1,3500	1,3800	1,3400	6.869	9.276,40
23/12/2002	1,3800	0,00%	1,3500	1,3800	1,3500	5.313	7.216,20
20/12/2002	1,3800	0,00%	1,3700	1,4000	1,3500	98.854	135.310,40
19/12/2002	1,3800	0,00%	1,3900	1,3900	1,3500	13.342	18.191,20
18/12/2002	1,3800	0,00%	1,4000	1,4000	1,3500	21.547	29.714,80
17/12/2002	1,3800	0,00%	1,3800	1,3800	1,3400	171.597	234.173,60
16/12/2002	1,3800	-0,72%	1,3500	1,3800	1,3400	154.438	208.625,40
13/12/2002	1,3900	0,00%	1,4000	1,4100	1,3500	21.084	29.043,80
12/12/2002	1,3900	-0,71%	1,3900	1,3900	1,3300	79.558	109.614,60
11/12/2002	1,4000	3,70%	1,3800	1,4100	1,3000	958.380	1.251.867,40
10/12/2002	1,3500	-3,57%	1,4000	1,4300	1,3100	30.212	42.195,60
09/12/2002	1,4000	-1,41%	1,4200	1,4200	1,3500	30.097	42.183,40
06/12/2002	1,4200	-2,07%	1,3800	1,4300	1,3500	18.832	26.432,60
05/12/2002	1,4500	1,40%	1,4200	1,4800	1,3700	13.805	19.646,60
04/12/2002	1,4300	-0,69%	1,4700	1,4800	1,3700	8.312	11.836,60
03/12/2002	1,4400	-7,10%	1,5200	1,5400	1,4300	50.204	74.039,40
02/12/2002	1,5500	1,31%	1,5300	1,5900	1,5100	56.331	87.391,80
29/11/2002	1,5300	-0,65%	1,5300	1,5400	1,3900	71.695	103.816,00
28/11/2002	1,5400	0,00%	1,5400	1,5600	1,5000	40.667	62.416,20
27/11/2002	1,5400	-3,14%	1,5800	1,5800	1,5400	21.599	33.697,00
26/11/2002	1,5900	-0,62%	1,5700	1,5900	1,5600	3.519	5.530,80
25/11/2002	1,6000	-1,23%	1,6300	1,6300	1,5500	90.014	144.846,00
22/11/2002	1,6200	0,00%	1,6000	1,6200	1,5900	19.234	30.777,20
21/11/2002	1,6200	1,89%	1,6000	1,6400	1,5700	68.171	108.334,00
20/11/2002	1,5900	0,00%	1,5800	1,6000	1,5700	60.201	95.144,40
19/11/2002	1,5900	0,00%	1,5800	1,5900	1,5600	38.014	59.744,80
18/11/2002	1,5900	-0,62%	1,6000	1,6100	1,5700	84.116	133.080,80
15/11/2002	1,6000	1,91%	1,5700	1,6000	1,5600	104.345	165.389,40
14/11/2002	1,5700	-0,63%	1,5700	1,5900	1,5600	25.706	40.244,80
13/11/2002	1,5800	1,28%	1,5700	1,6000	1,5300	40.958	63.700,80
12/11/2002	1,5600	-1,27%	1,5600	1,5900	1,5400	32.701	51.283,60
11/11/2002	1,5800	5,33%	1,4700	1,5800	1,4700	49.508	75.493,40
08/11/2002	1,5000	2,74%	1,4700	1,5200	1,4700	21.660	32.445,20
07/11/2002	1,4600	0,69%	1,4500	1,5000	1,4400	170.444	248.783,80
06/11/2002	1,4500	2,11%	1,4400	1,4600	1,4100	61.296	88.333,20
05/11/2002	1,4200	-2,74%	1,4900	1,5000	1,4100	106.484	152.277,00
04/11/2002	1,4600	0,69%	1,4500	1,4900	1,4400	67.710	98.901,60
01/11/2002	1,4500	2,11%	1,3800	1,4500	1,3800	100.474	143.992,00
31/10/2002	1,4200	1,43%	1,3700	1,4300	1,3600	55.633	77.913,60
30/10/2002	1,4000	9,38%	1,3100	1,4000	1,2700	124.564	167.520,80
29/10/2002	1,2800	0,79%	1,2700	1,3000	1,2600	14.552	18.600,20
25/10/2002	1,2700	0,79%	1,2600	1,3100	1,2500	63.031	81.845,00
24/10/2002	1,2600	0,80%	1,2600	1,2800	1,2500	13.342	16.863,80
23/10/2002	1,2500	-0,79%	1,2300	1,2600	1,2300	37.205	46.006,20
22/10/2002	1,2600	-1,56%	1,2800	1,3200	1,2500	82.500	105.384,40
21/10/2002	1,2800	-0,78%	1,3000	1,3100	1,2600	26.515	34.132,20
18/10/2002	1,2900	3,20%	1,2600	1,3300	1,2300	90.014	116.275,40
17/10/2002	1,2500	0,00%	1,2700	1,3000	1,2300	30.560	38.883,60
16/10/2002	1,2500	-6,72%	1,3600	1,3600	1,2400	45.236	57.893,00
15/10/2002	1,3400	3,08%	1,3100	1,3500	1,3100	39.633	52.944,60
14/10/2002	1,3000	0,00%	1,3000	1,3300	1,2500	59.680	77.851,80
11/10/2002	1,3000	8,33%	1,2600	1,3300	1,2200	174.083	224.283,20
10/10/2002	1,2000	1,69%	1,1900	1,2800	1,1600	76.147	92.938,80
09/10/2002	1,1800	2,61%	1,1500	1,2000	1,1100	73.313	85.168,80
08/10/2002	1,1500	-4,17%	1,2000	1,2000	1,1200	46.158	53.230,80
07/10/2002	1,2000	-3,23%	1,2500	1,2500	1,1800	91.399	109.063,60
04/10/2002	1,2400	1,64%	1,2200	1,2900	1,2000	115.034	143.306,00
03/10/2002	1,2200	-0,81%	1,2200	1,2800	1,1900	145.251	176.835,00
02/10/2002	1,2300	-11,51%	1,4000	1,4500	1,2200	383.592	505.626,80
01/10/2002	1,3900	17,80%	1,1900	1,4000	1,1800	376.771	504.094,80
30/9/2002	1,1800	-4,07%	1,2000	1,2200	1,1400	98.506	115.763,80
27/9/2002	1,2300	0,00%	1,2300	1,2500	1,2000	102.667	125.340,40
26/9/2002	1,2300	0,00%	1,1800	1,2800	1,1800	96.541	119.169,20
25/9/2002	1,2300	4,24%	1,3100	1,3100	1,1800	221.347	275.558,20
24/9/2002	1,1800	12,38%	1,0500	1,1800	0,9800	317.145	359.139,00
23/9/2002	1,0500	-11,76%	1,1100	1,1900	1,0400	402.254	436.468,00
20/9/2002	1,1900	-3,25%	1,1900	1,2600	1,1600	182.921	221.180,40
19/9/2002	1,2300	6,96%	1,2200	1,3600	1,1500	888.239	1.133.748,20
18/9/2002	1,1500	17,35%	0,9900	1,1500	0,9900	398.499	446.911,20
17/9/2002	0,9800	18,07%	0,8300	0,9800	0,8300	513.997	468.689,00
16/9/2002	0,8300	2,47%	0,7900	0,8400	0,7900	82.794	68.526,20
13/9/2002	0,8100	-4,71%	0,8300	0,8500	0,8000	144.963	119.480,20
12/9/2002	0,8500	6,25%	0,8100	0,8800	0,8100	292.357	249.744,80
11/9/2002	0,8000	1,27%	0,7800	0,8100	0,7800	41.479	33.429,80
10/9/2002	0,7900	1,28%	0,7800	0,8000	0,7800	36.395	29.090,60
09/9/2002	0,7800	-2,50%	0,8000	0,8100	0,7800	27.960	22.107,60
06/9/2002	0,8000	1,27%	0,7800	0,8100	0,7700	58.871	47.560,80
05/9/2002	0,7900	-1,25%	0,7800	0,8000	0,7800	68.520	54.397,80
04/9/2002	0,8000	1,27%	0,7600	0,8000	0,7600	115.670	90.900,00
03/9/2002	0,7900	2,60%	0,7700	0,7900	0,7600	26.975	20.870,20
02/9/2002	0,7700	1,32%	0,7900	0,8000	0,7600	56.559	44.002,00
30/8/2002	0,7600	-6,17%	0,8000	0,8000	0,7600	34.833	27.465,60
29/8/2002	0,8100	2,53%	0,8000	0,8100	0,7900	70.424	56.720,80
28/8/2002	0,7900	2,60%	0,7600	0,8100	0,7600	140.510	111.963,80
27/8/2002	0,7700	2,67%	0,7600	0,7900	0,7600	23.740	18.394,40
26/8/2002	0,7500	0,00%	0,7500	0,7600	0,7400	45.988	34.554,40
23/8/2002	0,7500	-2,60%	0,7600	0,7600	0,7500	130.172	98.601,80
22/8/2002	0,7700	-6,10%	0,8200	0,8200	0,7600	112.314	88.685,60
21/8/2002	0,8200	2,50%	0,8000	0,8200	0,7900	50.954	40.940,80
20/8/2002	0,8000	1,27%	0,8000	0,8100	0,7800	57.949	46.631,00
19/8/2002	0,7900	1,28%	0,7900	0,8000	0,7800	42.635	33.909,80
16/8/2002	0,7800	2,63%	0,7500	0,7900	0,7500	95.558	74.833,80
14/8/2002	0,7600	2,70%	0,7300	0,7700	0,7200	33.624	25.119,40
13/8/2002	0,7400	-2,63%	0,7500	0,7500	0,7400	65.109	48.609,60
12/8/2002	0,7600	-5,00%	0,7900	0,7900	0,7500	100.646	77.660,80
09/8/2002	0,8000	-1,23%	0,8200	0,8300	0,7700	97.236	77.208,40
08/8/2002	0,8100	-3,57%	0,8400	0,8400	0,8100	90.940	75.683,40
07/8/2002	0,8400	-4,55%	0,9000	0,9000	0,8300	242.492	206.876,60
06/8/2002	0,8800	-2,22%	0,8800	0,9200	0,8700	211.465	187.891,80
05/8/2002	0,9000	-4,26%	0,9100	0,9600	0,8800	563.804	519.455,00
02/8/2002	0,9400	0,00%	0,8500	1,0100	0,7500	4.705.837	4.286.788,20

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.%