Συνεχης ενημερωση

CENTRIC ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΣΕΝΤΡ)

0,3380 €

-0,0010 (-0,29%)

Άνοιγμα 0,3410
Υψηλό 0,3410
Χαμηλό 0,3300

Όγκος 17.050
Τζίρος 5.659 €
Πράξεις 46

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,56%	1,2600	1,2600	1,1900	303.460	380.117,80
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	0,00%	0,8300	0,8500	0,8000	144.963	119.480,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%