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
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
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.%