Συνεχης ενημερωση

CENTRIC ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΣΕΝΤΡ)

0,3350 €

0,0080 (2,45%)

Άνοιγμα 0,3300
Υψηλό 0,3350
Χαμηλό 0,3270

Όγκος 67.290
Τζίρος 22.199 €
Πράξεις 24

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-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	0,00%	1,2100	1,2500	1,2100	68.567	84.451,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%