Συνεχης ενημερωση

METLEN ENERGY & METALS PLC (MTLN)

42,6000 €

-0,4000 (-0,93%)

Άνοιγμα 42,8200
Υψηλό 43,1000
Χαμηλό 42,3600

Όγκος 194.114
Τζίρος 8.286.720 €
Πράξεις 2.892

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2025	42,6000	-0,93%	42,8200	43,1000	42,3600	194.114	8.286.720,16
29/10/2025	43,0000	2,38%	42,0000	43,0400	41,7400	450.948	19.091.508,70
27/10/2025	42,0000	-1,18%	42,5600	42,8600	41,5400	288.108	12.103.361,30
24/10/2025	42,5000	-3,41%	44,3600	44,3600	42,5000	222.712	9.607.544,16
23/10/2025	44,0000	-0,09%	44,3000	44,4400	43,6200	172.854	7.626.585,64
22/10/2025	44,0400	2,80%	43,4200	44,2600	43,2000	315.246	13.865.127,94
21/10/2025	42,8400	2,24%	41,9800	43,3000	41,7000	319.654	13.603.160,68
20/10/2025	41,9000	-1,55%	43,0200	43,1800	41,4000	403.046	16.971.784,88
17/10/2025	42,5600	-0,19%	41,9600	42,8200	41,2400	560.051	23.424.225,68
16/10/2025	42,6400	0,28%	42,9800	44,4200	41,5000	728.547	31.130.205,92
15/10/2025	42,5200	-5,09%	44,8000	44,8600	42,5200	938.828	40.703.030,80
14/10/2025	44,8000	-2,61%	46,0400	46,3000	44,3600	560.945	25.261.492,06
13/10/2025	46,0000	-3,04%	47,0600	47,6800	45,8000	278.790	12.926.464,34
10/10/2025	47,4400	0,04%	47,4000	48,0800	47,0400	108.464	5.165.615,54
09/10/2025	47,4200	0,94%	46,9800	47,4600	46,6000	157.164	7.403.362,98
08/10/2025	46,9800	0,21%	47,1600	47,9400	46,7400	233.494	11.078.071,32
07/10/2025	46,8800	0,82%	46,5000	46,8800	45,6600	399.642	18.424.672,72
06/10/2025	46,5000	-1,69%	47,5400	47,6000	46,3200	246.381	11.505.934,56
03/10/2025	47,3000	-1,46%	48,5200	48,5800	47,1600	238.919	11.419.644,32
02/10/2025	48,0000	1,39%	47,3400	48,6400	47,3400	168.940	8.127.849,50
01/10/2025	47,3400	-0,75%	47,6000	47,7200	47,1800	168.891	8.008.275,80
30/9/2025	47,7000	-0,75%	48,3800	48,3800	47,1600	194.071	9.235.656,02
29/9/2025	48,0600	1,99%	47,6000	48,8000	47,3200	240.043	11.592.970,16
26/9/2025	47,1200	-2,20%	48,0000	48,1800	46,9800	541.006	25.650.075,46
25/9/2025	48,1800	-2,07%	49,0000	49,1200	48,1800	342.483	16.596.762,94
24/9/2025	49,2000	-0,40%	49,4000	50,0000	49,1000	239.812	11.865.796,34
23/9/2025	49,4000	-1,30%	50,2500	50,7000	48,8000	375.281	18.631.151,67
22/9/2025	50,0500	-0,89%	50,6000	50,9500	49,9400	229.327	11.568.158,83
19/9/2025	50,5000	-1,27%	51,5000	52,3000	50,5000	431.927	22.068.712,60
18/9/2025	51,1500	0,89%	51,0000	52,0500	50,8500	215.351	11.086.279,60
17/9/2025	50,7000	0,60%	50,4000	51,3000	50,2000	228.341	11.568.897,10
16/9/2025	50,4000	-1,75%	51,3000	51,5000	50,3000	337.271	17.076.049,05
15/9/2025	51,3000	-0,39%	51,7000	51,7500	50,7500	208.106	10.642.080,10
12/9/2025	51,5000	0,10%	51,8500	51,8500	51,3000	349.824	18.045.172,60
11/9/2025	51,4500	0,49%	51,3500	51,9000	50,8000	270.321	13.905.447,75
10/9/2025	51,2000	-0,68%	51,5000	51,9500	50,7500	249.252	12.759.702,25
09/9/2025	51,5500	-1,15%	52,6000	53,2500	51,2500	275.652	14.334.661,85
08/9/2025	52,1500	-1,88%	53,1500	53,4000	52,0000	174.219	9.121.470,75
05/9/2025	53,1500	-0,84%	53,6000	53,7500	52,7000	99.633	5.299.900,40
04/9/2025	53,6000	0,19%	54,3500	54,3500	53,2000	85.358	4.572.738,60
03/9/2025	53,5000	0,38%	53,3000	54,0000	53,1500	93.231	5.003.018,15
02/9/2025	53,3000	-3,09%	54,7000	54,7000	53,0000	178.878	9.597.057,30
01/9/2025	55,0000	0,36%	54,8000	55,3500	54,5500	110.512	6.059.964,66
29/8/2025	54,8000	1,48%	54,1500	55,0000	53,5000	120.216	6.534.712,30
28/8/2025	54,0000	-1,28%	54,6000	54,8500	53,1000	180.269	9.717.534,55
27/8/2025	54,7000	0,18%	54,4000	55,6500	54,4000	119.646	6.587.510,95
26/8/2025	54,6000	-0,27%	54,1500	54,6500	53,8000	240.850	13.107.495,70
25/8/2025	54,7500	3,30%	53,5000	55,2000	53,2000	102.256	5.593.968,95
22/8/2025	53,0000	-1,67%	53,9000	54,0000	53,0000	160.698	8.586.394,65
21/8/2025	53,9000	-0,28%	54,1500	54,2500	53,6000	95.052	5.132.183,40
20/8/2025	54,0500	-1,10%	54,1000	54,6000	53,8500	111.866	6.061.540,60
19/8/2025	54,6500	1,20%	53,9500	54,8000	53,6000	135.153	7.327.431,10
18/8/2025	54,0000	-1,91%	55,0000	55,1500	53,9000	225.587	12.254.701,05
14/8/2025	55,0500	-1,70%	56,0500	56,2000	55,0500	153.092	8.526.898,00
13/8/2025	56,0000	-0,71%	56,5500	57,0000	55,7500	200.937	11.277.979,00
12/8/2025	56,4000	2,27%	55,6000	56,8500	55,5000	365.270	20.590.186,25
11/8/2025	55,1500	7,19%	51,8000	55,2500	51,6000	557.117	30.337.458,05
08/8/2025	51,4500	1,48%	50,7000	51,6500	50,4000	312.509	16.042.399,45
07/8/2025	50,7000	5,98%	48,1800	50,7000	47,9600	432.971	21.592.062,97
06/8/2025	47,8400	1,74%	47,0200	47,8400	47,0200	570.472	27.114.460,16
05/8/2025	47,0200	-0,38%	47,8000	47,8200	47,0200	568.723	26.836.153,88
04/8/2025	47,2000	0,00%	48,9000	49,5800	47,2000	349.850	16.696.628,58

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.%