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
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
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.%