Συνεχης ενημερωση

ΜΠΗΤΡΟΣ Α.Ε. (ΜΠΤΚ)

0,5100 €

0,0000 (0,00%)

Άνοιγμα 0,5100
Υψηλό 0,5100
Χαμηλό 0,5100

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/11/1990	1,9900	0,00%	1,9900	1,9900	1,9900	10	,00
05/11/1990	1,9900	0,00%	1,9900	1,9900	1,9900	5.155	,00
02/11/1990	1,9900	-2,93%	2,0500	2,0500	1,9900	1.976	,00
01/11/1990	2,0500	-0,49%	2,0600	2,0600	2,0500	10	,00
31/10/1990	2,0600	0,00%	2,0600	2,0600	2,0600	10	,00
30/10/1990	2,0600	-0,96%	2,0800	2,0800	2,0600	1.593	,00
29/10/1990	2,0800	-0,95%	2,1000	2,1000	2,0800	793	,00
26/10/1990	2,1000	-2,33%	2,1500	2,1500	2,1000	4.624	,00
25/10/1990	2,1500	-1,83%	2,1900	2,1900	2,1500	501	,00
24/10/1990	2,1900	0,00%	2,1900	2,1900	2,1900	10	,00
23/10/1990	2,1900	0,00%	2,1900	2,1900	2,1900	35	,00
22/10/1990	2,1900	0,00%	2,1900	2,1900	2,1900	1.774	,00
19/10/1990	2,1900	0,00%	2,1900	2,1900	2,1900	375	,00
18/10/1990	2,1900	0,00%	2,1900	2,1900	2,1900	342	,00
17/10/1990	2,1900	-0,90%	2,2100	2,2100	2,1700	172	,00
16/10/1990	2,2100	-5,96%	2,3500	2,3500	2,2100	3.177	,00
15/10/1990	2,3500	0,00%	2,3500	2,3500	2,3500	10	,00
12/10/1990	2,3500	0,00%	2,3500	2,3500	2,3500	1.756	,00
11/10/1990	2,3500	0,00%	2,3500	2,3500	2,3500	10	,00
10/10/1990	2,3500	-1,67%	2,3900	2,4300	2,3500	5.120	,00
09/10/1990	2,3900	3,02%	2,3200	2,3900	2,3200	2.738	,00
08/10/1990	2,3200	-0,85%	2,3400	2,3400	2,3200	2.237	,00
05/10/1990	2,3400	0,86%	2,3200	2,3400	2,3200	1.998	,00
04/10/1990	2,3200	1,75%	2,2800	2,3500	2,2800	5.614	,00
03/10/1990	2,2800	0,00%	2,2800	2,2800	2,2800	1.332	,00
02/10/1990	2,2800	0,00%	2,2800	2,2800	2,2800	4.679	,00
01/10/1990	2,2800	-4,60%	2,3900	2,3900	2,2800	3.780	,00
25/9/1990	2,3900	0,00%	2,3900	2,3900	2,3900	10	,00
24/9/1990	2,3900	-4,40%	2,5000	2,5000	2,3900	35	,00
18/9/1990	2,5000	1,63%	2,4600	2,5000	2,4600	4.233	,00
17/9/1990	2,4600	0,00%	2,4600	2,4600	2,4600	3.340	,00
12/9/1990	2,4600	-1,60%	2,5000	2,5000	2,4600	10	,00
11/9/1990	2,5000	1,63%	2,4600	2,5400	2,4600	1.596	,00
10/9/1990	2,4600	0,00%	2,4600	2,4600	2,4600	1.532	,00
06/9/1990	2,4600	0,00%	2,4600	2,4600	2,4600	10	,00
05/9/1990	2,4600	0,00%	2,4600	2,4600	2,4600	3.456	,00
04/9/1990	2,4600	0,00%	2,4600	2,4600	2,4600	5.971	,00
03/9/1990	2,4600	0,00%	2,4600	2,4600	2,4600	2.318	,00
30/8/1990	2,4600	-3,15%	2,5400	2,5400	2,4600	3.656	,00
29/8/1990	2,5400	-1,17%	2,5700	2,5700	2,5400	10	,00
28/8/1990	2,5700	0,00%	2,5700	2,5700	2,5700	492	,00
27/8/1990	2,5700	0,00%	2,5700	2,5700	2,5700	412	,00
23/8/1990	2,5700	0,00%	2,5700	2,5700	2,5700	819	,00
22/8/1990	2,5700	-1,53%	2,6100	2,6400	2,5700	8.788	,00
21/8/1990	2,6100	6,10%	2,4600	2,6100	2,4600	9.863	,00
20/8/1990	2,4600	1,23%	2,4300	2,4600	2,4300	6.365	,00
16/8/1990	2,4300	-1,22%	2,4600	2,4600	2,4300	4.446	,00
14/8/1990	2,4600	-1,60%	2,5000	2,5000	2,4600	2.279	,00
13/8/1990	2,5000	0,00%	2,5000	2,5000	2,5000	2.873	,00
09/8/1990	2,5000	4,60%	2,3900	2,5000	2,3900	2.873	,00
08/8/1990	2,3900	3,02%	2,3200	2,3900	2,3200	6.698	,00
07/8/1990	2,3200	-5,69%	2,4600	2,4600	2,3200	10.127	,00
06/8/1990	2,4600	0,00%	2,4600	2,4600	2,4600	2.868	,00
02/8/1990	2,4600	-3,15%	2,5400	2,5400	2,4600	706	,00
01/8/1990	2,5400	-1,17%	2,5700	2,5700	2,5400	10	,00
31/7/1990	2,5700	-1,53%	2,6100	2,6100	2,5700	83	,00
30/7/1990	2,6100	0,00%	2,6100	2,6100	2,6100	625	,00
26/7/1990	2,6100	-0,76%	2,6300	2,6300	2,6100	590	,00
25/7/1990	2,6300	3,54%	2,5400	2,6300	2,5400	9.382	,00
24/7/1990	2,5400	0,00%	2,5400	2,5400	2,5400	5.627	,00
23/7/1990	2,5400	0,00%	2,5400	2,5400	2,5400	8.055	,00
19/7/1990	2,5400	0,00%	2,5400	2,5400	2,5400	3.484	,00
18/7/1990	2,5400	0,00%	2,5400	2,5400	2,5400	10	,00
17/7/1990	2,5400	0,00%	2,5400	2,5400	2,5400	10.124	,00
16/7/1990	2,5400	0,00%	2,5400	2,5400	2,5400	7.855	,00
13/7/1990	2,5400	0,00%	2,5400	2,5400	2,5400	4.655	,00
12/7/1990	2,5400	-0,39%	2,5500	2,5500	2,5400	7.487	,00
10/7/1990	2,5500	-1,54%	2,5900	2,5900	2,5500	12.563	,00
09/7/1990	2,5900	0,00%	2,5900	2,5900	2,5900	19.432	,00
05/7/1990	2,5900	0,00%	2,5900	2,5900	2,5900	10	,00
04/7/1990	2,5900	0,00%	2,5900	2,5900	2,5900	10	,00
03/7/1990	2,5900	0,00%	2,5900	2,5900	2,5900	9.219	,00
02/7/1990	2,5900	-0,77%	2,6100	2,6100	2,5900	11.038	,00
29/6/1990	2,6100	0,00%	2,6100	2,6100	2,6100	10	,00
28/6/1990	2,6100	-1,14%	2,6400	2,6400	2,6100	2.329	,00
27/6/1990	2,6400	0,00%	2,6400	2,6400	2,6400	1.349	,00
26/6/1990	2,6400	0,00%	2,6400	2,6400	2,6400	2.740	,00
25/6/1990	2,6400	-0,75%	2,6600	2,6600	2,6400	2.949	,00
22/6/1990	2,6600	-0,75%	2,6800	2,6800	2,6600	5.512	,00
21/6/1990	2,6800	1,90%	2,6300	2,6800	2,6300	5.377	,00
20/6/1990	2,6300	0,00%	2,6300	2,6300	2,6300	10	,00
19/6/1990	2,6300	-0,38%	2,6400	2,6400	2,6300	1.552	,00
18/6/1990	2,6400	-1,49%	2,6800	2,6800	2,6400	6.534	,00
15/6/1990	2,6800	-2,55%	2,7500	2,7500	2,6800	9.772	,00
14/6/1990	2,7500	7,00%	2,5700	2,7500	2,5700	17.644	,00
13/6/1990	2,5700	0,78%	2,5500	2,5700	2,5500	4.391	,00
12/6/1990	2,5500	0,00%	2,5500	2,5500	2,5400	7.505	,00
11/6/1990	2,5500	0,00%	2,5500	2,5500	2,5500	4.202	,00
08/6/1990	2,5500	-2,30%	2,6100	2,6100	2,5500	2.733	,00
07/6/1990	2,6100	2,76%	2,5400	2,6100	2,5400	7.492	,00
06/6/1990	2,5400	1,60%	2,5000	2,5400	2,4100	13.643	,00
05/6/1990	2,5000	-1,57%	2,5400	2,5400	2,5000	5.425	,00
01/6/1990	2,5400	0,00%	2,5400	2,5400	2,5400	3.197	,00
31/5/1990	2,5400	0,00%	2,5400	2,5400	2,5400	11.134	,00
30/5/1990	2,5400	-1,93%	2,5900	2,5900	2,5400	5.749	,00
29/5/1990	2,5900	0,00%	2,5900	2,5900	2,5900	11.574	,00
28/5/1990	2,5900	0,39%	2,5800	2,6300	2,5800	1.733	,00
25/5/1990	2,5800	-2,27%	2,6400	2,6400	2,5800	9.939	,00
24/5/1990	2,6400	0,00%	2,6400	2,6400	2,6400	969	,00
23/5/1990	2,6400	0,00%	2,6400	2,6400	2,6400	11.676	,00
22/5/1990	2,6400	-0,75%	2,6600	2,6600	2,6400	24.152	,00
21/5/1990	2,6600	0,00%	2,6600	2,7200	2,6400	10	,00
18/5/1990	2,6600	-1,48%	2,7000	2,7000	2,6400	8.486	,00
17/5/1990	2,7000	3,45%	2,6100	2,7000	2,5700	20.736	,00
16/5/1990	2,6100	-2,61%	2,6800	2,7200	2,6100	8.199	,00
15/5/1990	2,6800	0,00%	2,6800	2,7200	2,6600	10	,00
14/5/1990	2,6800	-1,47%	2,7200	2,7200	2,6600	17.751	,00
11/5/1990	2,7200	3,42%	2,6300	2,7200	2,6100	10	,00
10/5/1990	2,6300	1,54%	2,5900	2,6300	2,5900	16.421	,00
09/5/1990	2,5900	1,97%	2,5400	2,5900	2,5400	9.593	,00
08/5/1990	2,5400	0,79%	2,5200	2,5400	2,5200	10.607	,00
07/5/1990	2,5200	0,80%	2,5000	2,5200	2,5000	10.575	,00
04/5/1990	2,5000	0,00%	2,5000	2,5000	2,5000	7.624	,00
03/5/1990	2,5000	0,00%	2,5000	2,5000	2,5000	4.950	,00
02/5/1990	2,5000	0,00%	2,5000	2,5000	2,5000	7.022	,00
30/4/1990	2,5000	1,63%	2,4600	2,5000	2,4600	12.133	,00
27/4/1990	2,4600	0,00%	2,4600	2,4600	2,4600	978	,00
26/4/1990	2,4600	0,00%	2,4600	2,4600	2,4600	6.326	,00
25/4/1990	2,4600	-0,81%	2,4800	2,4800	2,4600	8.134	,00
24/4/1990	2,4800	-0,80%	2,5000	2,5000	2,4800	8.712	,00
23/4/1990	2,5000	-0,79%	2,5200	2,5200	2,5000	14.968	,00
20/4/1990	2,5200	0,00%	2,5200	2,5200	2,5200	22.117	,00
19/4/1990	2,5200	-0,79%	2,5400	2,5400	2,5200	6.957	,00
18/4/1990	2,5400	-1,17%	2,5700	2,5700	2,5400	9.147	,00
17/4/1990	2,5700	-1,53%	2,6100	2,6100	2,5700	1.643	,00
12/4/1990	2,6100	-1,14%	2,6400	2,6400	2,6100	10	,00
11/4/1990	2,6400	-1,49%	2,6800	2,6800	2,6400	6.152	,00
10/4/1990	2,6800	-1,47%	2,7200	2,7200	2,6800	13.358	,00
09/4/1990	2,7200	9,68%	2,4800	2,7200	2,4800	19.389	,00
06/4/1990	2,4800	0,81%	2,4600	2,4800	2,4600	16.952	,00
05/4/1990	2,4600	-3,15%	2,5400	2,5400	2,4600	4.204	,00
04/4/1990	2,5400	1,60%	2,5000	2,5400	2,5000	9.840	,00
03/4/1990	2,5000	4,60%	2,3900	2,5000	2,3900	4.233	,00
02/4/1990	2,3900	0,00%	2,3900	2,3900	2,3900	2.094	,00
30/3/1990	2,3900	1,70%	2,3500	2,3900	2,3500	5.401	,00
29/3/1990	2,3500	-1,67%	2,3900	2,3900	2,3500	8.560	,00
28/3/1990	2,3900	-2,05%	2,4400	2,4400	2,3900	5.135	,00
27/3/1990	2,4400	-1,61%	2,4800	2,4800	2,4400	6.906	,00
26/3/1990	2,4800	-0,80%	2,5000	2,5000	2,4600	5.111	,00
23/3/1990	2,5000	-0,79%	2,5200	2,5200	2,4800	4.752	,00
22/3/1990	2,5200	-0,79%	2,5400	2,5400	2,5000	4.546	,00
21/3/1990	2,5400	-2,68%	2,6100	2,6100	2,5000	10	,00
20/3/1990	2,6100	0,00%	2,6100	2,6100	2,6100	10	,00
19/3/1990	2,6100	2,76%	2,5400	2,6100	2,5400	10	,00
16/3/1990	2,5400	2,42%	2,4800	2,5400	2,4800	10	,00
15/3/1990	2,4800	-4,98%	2,6100	2,6100	2,4400	10	,00
14/3/1990	2,6100	-5,09%	2,7500	2,7500	2,6100	10	,00
13/3/1990	2,7500	0,00%	2,7500	2,7500	2,5400	10	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%