Συνεχης ενημερωση

CENTRIC ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΣΕΝΤΡ)

0,3270 €

-0,0110 (-3,25%)

Άνοιγμα 0,3340
Υψηλό 0,3340
Χαμηλό 0,3270

Όγκος 45.389
Τζίρος 15.017 €
Πράξεις 44

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-3,45%	0,5700	0,5700	0,5600	47.799	26.814,00
03/8/2006	0,5800	1,75%	0,5700	0,5900	0,5600	50.603	28.569,35
02/8/2006	0,5700	1,79%	0,5800	0,5800	0,5600	28.838	16.290,50
01/8/2006	0,5600	-1,75%	0,5800	0,5800	0,5600	52.668	29.655,05
31/7/2006	0,5700	0,00%	0,5600	0,5800	0,5600	12.007	6.742,65
28/7/2006	0,5700	-3,39%	0,5700	0,6100	0,5700	217.657	124.134,50
27/7/2006	0,5900	-3,28%	0,6100	0,6100	0,5800	137.383	81.593,50
26/7/2006	0,6100	0,00%	0,5900	0,6100	0,5900	139.127	83.536,50
25/7/2006	0,6100	-1,61%	0,6300	0,6400	0,6100	73.420	46.179,03
24/7/2006	0,6200	6,90%	0,5800	0,6200	0,5800	819.557	505.306,97
21/7/2006	0,5800	0,00%	0,5800	0,5900	0,5400	91.341	50.941,22
20/7/2006	0,5800	-3,33%	0,6100	0,6100	0,5700	96.232	55.501,75
19/7/2006	0,6000	1,69%	0,6000	0,6100	0,5800	69.483	41.127,34
18/7/2006	0,5900	1,72%	0,5600	0,5900	0,5500	177.707	99.401,40
17/7/2006	0,5800	-1,69%	0,5400	0,5900	0,5400	15.237	8.793,30
14/7/2006	0,5900	3,51%	0,5700	0,5900	0,5700	50.661	29.381,64
13/7/2006	0,5700	-6,56%	0,5800	0,5900	0,5600	146.285	83.680,10
12/7/2006	0,6100	0,00%	0,6100	0,6100	0,5900	56.664	34.259,60
11/7/2006	0,6100	5,17%	0,5800	0,6100	0,5700	166.895	98.820,35
10/7/2006	0,5800	-1,69%	0,5700	0,5900	0,5600	119.100	67.334,25
07/7/2006	0,5900	0,00%	0,6000	0,6100	0,5800	67.186	39.642,54
06/7/2006	0,5900	1,72%	0,5600	0,6000	0,5600	108.925	62.638,40
05/7/2006	0,5800	3,57%	0,5600	0,5800	0,5400	42.699	23.666,65
04/7/2006	0,5600	-3,45%	0,6000	0,6100	0,5600	50.435	28.438,30
03/7/2006	0,5800	-1,69%	0,5800	0,5800	0,5700	11.240	6.408,45
30/6/2006	0,5900	-1,67%	0,6000	0,6100	0,5900	40.830	24.440,15
29/6/2006	0,6000	1,69%	0,5800	0,6000	0,5700	41.719	24.226,40
28/6/2006	0,5900	1,72%	0,5700	0,5900	0,5700	24.237	13.808,60
27/6/2006	0,5800	3,57%	0,5400	0,5800	0,5400	12.489	7.091,37
26/6/2006	0,5600	-8,20%	0,5900	0,6100	0,5600	41.177	23.436,77
23/6/2006	0,6100	3,39%	0,5900	0,6100	0,5800	81.262	48.332,57
22/6/2006	0,5900	1,72%	0,5900	0,6100	0,5800	59.897	35.312,11
21/6/2006	0,5800	-1,69%	0,5900	0,6000	0,5700	33.878	19.725,21
20/6/2006	0,5900	3,51%	0,5600	0,5900	0,5400	35.676	20.040,74
19/6/2006	0,5700	1,79%	0,5700	0,5800	0,5600	66.331	37.388,80
16/6/2006	0,5600	0,00%	0,5800	0,5800	0,5400	41.407	22.860,50
15/6/2006	0,5600	9,80%	0,5400	0,5600	0,5400	175.696	97.300,25
14/6/2006	0,5100	-1,92%	0,5200	0,5200	0,5000	157.698	79.099,00
13/6/2006	0,5200	-8,77%	0,5700	0,5700	0,4800	76.159	39.400,70
09/6/2006	0,5700	0,00%	0,5700	0,5900	0,5600	88.710	50.577,00
08/6/2006	0,5700	5,56%	0,5300	0,5700	0,5300	165.357	90.601,49
07/6/2006	0,5400	3,85%	0,5400	0,5400	0,5000	168.537	88.974,47
06/6/2006	0,5200	-8,77%	0,5400	0,5600	0,5100	176.711	93.129,90
05/6/2006	0,5700	-1,72%	0,5500	0,5700	0,5400	198.858	109.612,74
02/6/2006	0,5800	0,00%	0,5800	0,6000	0,5600	97.114	56.292,44
01/6/2006	0,5800	-6,45%	0,6200	0,6200	0,5700	242.363	142.508,96
31/5/2006	0,6200	6,90%	0,5900	0,6300	0,5900	458.826	282.357,40
30/5/2006	0,5800	-9,38%	0,6000	0,6200	0,5800	825.087	491.075,50
29/5/2006	0,6400	-1,54%	0,6500	0,6500	0,6200	85.648	55.325,00
26/5/2006	0,6500	-5,80%	0,7000	0,7100	0,6500	445.749	304.837,19
25/5/2006	0,6900	11,29%	0,6300	0,6900	0,6300	387.691	260.561,66
24/5/2006	0,6200	-3,13%	0,6400	0,6500	0,6000	184.061	115.514,83
23/5/2006	0,6400	12,28%	0,6100	0,6600	0,6000	265.636	165.736,50
22/5/2006	0,5700	-8,06%	0,6200	0,6400	0,5700	388.592	231.494,15
19/5/2006	0,6200	12,73%	0,5800	0,6300	0,5700	273.717	162.640,72
18/5/2006	0,5500	3,77%	0,5000	0,5600	0,5000	212.217	109.443,66
17/5/2006	0,5300	-7,02%	0,5700	0,5800	0,5100	228.109	120.676,99
16/5/2006	0,5700	0,00%	0,5700	0,5800	0,5400	94.764	52.932,40
15/5/2006	0,5700	-1,72%	0,5700	0,5700	0,5400	52.411	29.155,98
12/5/2006	0,5800	1,75%	0,5700	0,5800	0,5600	76.443	43.054,70
11/5/2006	0,5700	1,79%	0,5600	0,5700	0,5400	64.524	36.031,45
10/5/2006	0,5600	0,00%	0,5800	0,5900	0,5500	140.125	79.254,45
09/5/2006	0,5600	12,00%	0,5100	0,5700	0,5000	675.161	363.723,67
08/5/2006	0,5000	-3,85%	0,5300	0,5300	0,4900	456.013	229.044,35
05/5/2006	0,5200	0,00%	0,5300	0,5400	0,5200	244.681	127.837,86
04/5/2006	0,5200	6,12%	0,5000	0,5300	0,5000	534.552	274.466,60
03/5/2006	0,4900	4,26%	0,4700	0,5000	0,4700	280.875	134.706,20
02/5/2006	0,4700	0,00%	0,4600	0,4900	0,4600	182.497	85.764,20
28/4/2006	0,4700	2,17%	0,4600	0,4800	0,4600	107.509	50.027,10
27/4/2006	0,4600	-2,13%	0,4700	0,4800	0,4500	32.668	15.022,50
26/4/2006	0,4700	0,00%	0,4700	0,4800	0,4700	37.383	17.468,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%