Συνεχης ενημερωση

ΜΕΝΤΙΤΕΡΡΑ Α.Ε. (ΜΑΣΤΙΧΑ)

1,5100 €

0,0000 (0,00%)

Άνοιγμα 1,5100
Υψηλό 1,5100
Χαμηλό 1,5100

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/10/2008	2,6500	-1,49%	2,6500	2,6500	2,6500	100	265,00
14/10/2008	2,6900	9,80%	2,5500	2,6900	2,5500	225	597,45
13/10/2008	2,4500	0,82%	2,4500	2,4500	2,4500	200	490,00
10/10/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
09/10/2008	2,4300	0,00%	2,4300	2,4300	2,4300	80	194,40
08/10/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
07/10/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
06/10/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
03/10/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
02/10/2008	2,4300	0,00%	2,4300	2,4300	2,4300	100	243,00
01/10/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
30/9/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
29/9/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
26/9/2008	2,4300	0,00%	2,4300	2,4300	2,4300	100	243,00
25/9/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
24/9/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
23/9/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
22/9/2008	2,4300	2,53%	2,4300	2,4300	2,4300	120	291,60
19/9/2008	2,3700	-5,20%	2,3100	2,3700	2,3100	320	740,40
18/9/2008	2,5000	2,04%	2,4200	2,5000	2,4200	653	1.582,10
17/9/2008	2,4500	-2,78%	2,4000	2,4500	2,4000	200	485,00
16/9/2008	2,5200	5,00%	2,2500	2,5900	2,2500	759	1.730,60
15/9/2008	2,4000	0,00%	2,4000	2,4000	2,4000		,00
12/9/2008	2,4000	0,00%	2,4000	2,4000	2,4000		,00
11/9/2008	2,4000	4,35%	2,4000	2,4000	2,4000	100	240,00
10/9/2008	2,3000	-3,77%	2,4400	2,4400	2,3000	500	1.181,96
09/9/2008	2,3900	0,00%	2,3900	2,3900	2,3900		,00
08/9/2008	2,3900	0,00%	2,3900	2,3900	2,3900		,00
05/9/2008	2,3900	0,00%	2,3900	2,3900	2,3900		,00
04/9/2008	2,3900	-1,65%	2,3900	2,3900	2,3900	66	157,74
03/9/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
02/9/2008	2,4300	0,00%	2,4300	2,4300	2,4300	100	243,00
01/9/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
29/8/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
28/8/2008	2,4300	-2,02%	2,4000	2,4300	2,4000	200	483,00
27/8/2008	2,4800	0,00%	2,4800	2,4800	2,4800		,00
26/8/2008	2,4800	0,40%	2,4900	2,4900	2,3400	262	643,14
25/8/2008	2,4700	-0,80%	2,4300	2,4700	2,4000	111	270,10
22/8/2008	2,4900	0,00%	2,4900	2,4900	2,4900		,00
21/8/2008	2,4900	-0,40%	2,4700	2,4900	2,4700	200	494,12
20/8/2008	2,5000	0,40%	2,5000	2,5000	2,5000	120	300,00
19/8/2008	2,4900	0,00%	2,4900	2,4900	2,4900		,00
18/8/2008	2,4900	-1,19%	2,5400	2,5400	2,4700	350	872,27
14/8/2008	2,5200	-2,70%	2,5900	2,5900	2,5100	375	944,85
13/8/2008	2,5900	2,37%	2,5000	2,5900	2,5000	360	905,40
12/8/2008	2,5300	0,00%	2,5300	2,5300	2,5300		,00
11/8/2008	2,5300	0,40%	2,5200	2,5900	2,5200	1.304	3.312,36
08/8/2008	2,5200	0,00%	2,5000	2,5200	2,5000	450	1.129,20
07/8/2008	2,5200	-1,56%	2,5800	2,5800	2,5100	1.080	2.749,40
06/8/2008	2,5600	-1,16%	2,5900	2,5900	2,5200	1.000	2.567,00
05/8/2008	2,5900	0,00%	2,5200	2,5900	2,5200	180	459,20
04/8/2008	2,5900	0,00%	2,5000	2,5900	2,5000	11	28,40
01/8/2008	2,5900	0,00%	2,5900	2,5900	2,5900		,00
31/7/2008	2,5900	0,00%	2,5900	2,5900	2,5900		,00
30/7/2008	2,5900	0,00%	2,5900	2,5900	2,5900		,00
29/7/2008	2,5900	0,00%	2,5900	2,5900	2,5900		,00
28/7/2008	2,5900	0,00%	2,5900	2,5900	2,5900		,00
25/7/2008	2,5900	0,00%	2,5900	2,5900	2,5900		,00
24/7/2008	2,5900	0,00%	2,5900	2,5900	2,5900		,00
23/7/2008	2,5900	0,00%	2,4300	2,5900	2,4300	11	28,33
22/7/2008	2,5900	2,37%	2,5100	2,5900	2,5100	88	223,92
21/7/2008	2,5300	0,00%	2,5300	2,5300	2,5300		,00
18/7/2008	2,5300	0,00%	2,5300	2,5300	2,5300		,00
17/7/2008	2,5300	1,20%	2,4800	2,5300	2,4800	110	273,30
16/7/2008	2,5000	0,00%	2,5000	2,5000	2,5000		,00
15/7/2008	2,5000	0,00%	2,5000	2,5000	2,5000		,00
14/7/2008	2,5000	0,00%	2,5000	2,5000	2,5000		,00
11/7/2008	2,5000	0,00%	2,5000	2,5000	2,5000	140	350,00
10/7/2008	2,5000	0,00%	2,5000	2,5000	2,5000		,00
09/7/2008	2,5000	0,00%	2,5000	2,5000	2,5000		,00
08/7/2008	2,5000	-3,10%	2,5000	2,5000	2,5000	100	250,00
07/7/2008	2,5800	0,00%	2,5800	2,5800	2,5800		,00
04/7/2008	2,5800	6,17%	2,3100	2,5800	2,2700	310	710,80
03/7/2008	2,4300	0,00%	2,4300	2,4300	2,4300		,00
02/7/2008	2,4300	-2,80%	2,4300	2,4300	2,4300	25	60,75
01/7/2008	2,5000	-0,79%	2,5000	2,5000	2,5000	380	950,00
30/6/2008	2,5200	-1,18%	2,5200	2,5200	2,5200	85	214,20
27/6/2008	2,5500	3,24%	2,6000	2,6000	2,4600	285	730,50
26/6/2008	2,4700	0,00%	2,4700	2,4700	2,4700		,00
25/6/2008	2,4700	-2,76%	2,4600	2,4700	2,3100	400	944,39
24/6/2008	2,5400	0,00%	2,5400	2,5400	2,5400		,00
23/6/2008	2,5400	0,00%	2,5400	2,5400	2,5400		,00
20/6/2008	2,5400	-4,15%	2,5900	2,5900	2,4800	3.372	8.530,08
19/6/2008	2,6500	2,32%	2,6500	2,6500	2,6500	50	132,50
18/6/2008	2,5900	-2,26%	2,5900	2,5900	2,5900	200	518,00
17/6/2008	2,6500	1,15%	2,5600	2,6500	2,5600	1.860	4.775,40
13/6/2008	2,6200	3,97%	2,5000	2,6200	2,5000	500	1.252,40
12/6/2008	2,5200	-3,08%	2,6000	2,6000	2,4100	295	748,15
11/6/2008	2,6000	-3,35%	2,5200	2,6000	2,5200	103	259,80
10/6/2008	2,6900	-3,24%	2,5800	2,6900	2,5100	3	7,78
09/6/2008	2,7800	0,00%	2,7800	2,7800	2,7800		,00
06/6/2008	2,7800	1,46%	2,6600	2,7800	2,6400	104	276,70
05/6/2008	2,7400	-0,72%	2,6300	2,7400	2,6300	225	594,50
04/6/2008	2,7600	2,22%	2,6200	2,7600	2,5800	191	495,02
03/6/2008	2,7000	-0,37%	2,5800	2,7000	2,5800	135	350,75
02/6/2008	2,7100	9,72%	2,7100	2,7100	2,7100	25	67,75
30/5/2008	2,4700	9,78%	2,3200	2,4700	2,3200	110	256,70
29/5/2008	2,2500	-1,75%	2,2500	2,2500	2,2500	100	225,00
28/5/2008	2,2900	0,00%	2,2900	2,2900	2,2900		,00
27/5/2008	2,2900	-2,97%	2,2900	2,2900	2,2900	50	114,50
26/5/2008	2,3600	0,43%	2,3600	2,3600	2,3600	210	495,60
23/5/2008	2,3500	2,17%	2,3500	2,3500	2,3500	180	423,00
22/5/2008	2,3000	0,00%	2,3000	2,3000	2,3000		,00
21/5/2008	2,3000	0,00%	2,3000	2,3000	2,3000		,00
20/5/2008	2,3000	-4,17%	2,3900	2,3900	2,3000	174	406,86
19/5/2008	2,4000	0,42%	2,4000	2,4000	2,4000	45	108,00
16/5/2008	2,3900	-1,65%	2,3900	2,3900	2,3900	104	248,56
15/5/2008	2,4300	-5,08%	2,4300	2,4300	2,4300	1	2,43
14/5/2008	2,5600	9,87%	2,5600	2,5600	2,5600	10	25,60
13/5/2008	2,3300	-6,05%	2,4000	2,4600	2,3300	1.804	4.327,94
12/5/2008	2,4800	-7,46%	2,5600	2,5600	2,4800	800	2.000,60
09/5/2008	2,6800	2,29%	2,6000	2,6800	2,4900	375	948,00
08/5/2008	2,6200	-0,76%	2,6400	2,6400	2,6200	500	1.312,00
07/5/2008	2,6400	0,00%	2,6400	2,6400	2,6400		,00
06/5/2008	2,6400	-1,49%	2,6400	2,6400	2,6400	50	132,00
05/5/2008	2,6800	3,08%	2,5500	2,6800	2,5500	126	322,60
02/5/2008	2,6000	-5,45%	2,5800	2,6500	2,5100	1.180	3.047,20
30/4/2008	2,7500	7,84%	2,5500	2,7500	2,5500	510	1.372,64
29/4/2008	2,5500	-3,77%	2,5500	2,5500	2,5500	40	102,00
24/4/2008	2,6500	1,92%	2,6500	2,6500	2,6500	1	2,65
23/4/2008	2,6000	4,00%	2,5100	2,6000	2,5100	141	354,00
22/4/2008	2,5000	3,73%	2,5000	2,5000	2,5000	10	25,00
21/4/2008	2,4100	-2,82%	2,4000	2,5000	2,4000	450	1.114,70
18/4/2008	2,4800	1,64%	2,4300	2,4800	2,4300	110	268,30
17/4/2008	2,4400	-2,01%	2,3600	2,4400	2,3500	460	1.092,39
16/4/2008	2,4900	6,41%	2,3400	2,4900	2,3400	96	224,79
15/4/2008	2,3400	1,74%	2,2500	2,3400	2,2500	1.100	2.482,25
14/4/2008	2,3000	-4,17%	2,3000	2,3000	2,3000	500	1.150,00
11/4/2008	2,4000	0,00%	2,3600	2,4000	2,3000	375	877,00
10/4/2008	2,4000	-3,23%	2,4000	2,4000	2,4000	175	420,00
09/4/2008	2,4800	-4,25%	2,4700	2,5700	2,4700	350	866,40
08/4/2008	2,5900	3,60%	2,5000	2,5900	2,5000	1.010	2.525,90
07/4/2008	2,5000	0,00%	2,4000	2,5000	2,4000	110	265,00
04/4/2008	2,5000	-1,57%	2,5000	2,5000	2,5000	10	25,00
03/4/2008	2,5400	1,60%	2,3600	2,5400	2,2500	2.780	6.605,95
02/4/2008	2,5000	-6,37%	2,5800	2,5800	2,5000	300	764,50
01/4/2008	2,6700	0,00%	2,6700	2,6700	2,6700		,00
31/3/2008	2,6700	0,00%	2,6800	2,6800	2,6100	170	450,40
28/3/2008	2,6700	0,38%	2,6700	2,6700	2,6700	10	26,70
27/3/2008	2,6600	-4,66%	2,7000	2,7000	2,6600	1.400	3.768,50
26/3/2008	2,7900	-2,11%	2,7000	2,7900	2,7000	1.310	3.564,90
20/3/2008	2,8500	5,56%	2,6900	2,8500	2,6900	410	1.106,50
19/3/2008	2,7000	-1,10%	2,6400	2,7000	2,6200	210	552,50
18/3/2008	2,7300	-1,80%	2,7400	2,7500	2,6900	350	955,50
17/3/2008	2,7800	-7,33%	3,0000	3,0000	2,7800	150	439,00
14/3/2008	3,0000	6,01%	2,8300	3,0000	2,8000	2.000	5.647,00
13/3/2008	2,8300	-1,74%	2,8800	2,8800	2,7500	1.025	2.920,90
12/3/2008	2,8800	-3,36%	2,9800	2,9800	2,7800	5.475	15.389,25
11/3/2008	2,9800	-6,88%	3,1800	3,1800	2,8800	1.130	3.339,40
07/3/2008	3,2000	0,00%	3,2000	3,3000	3,1000	2.100	6.757,00
03/3/2008	3,2000	4,58%	3,2000	3,2000	3,2000	100	320,00
29/2/2008	3,0600	11,27%	2,8300	3,3000	2,8300	57.450	168.747,00
28/2/2008	2,7500	0,00%	2,2200	3,0000	2,2200	26.780	68.400,10

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.%