Συνεχης ενημερωση

METLEN ENERGY & METALS PLC (MTLN)

42,5200 €

-0,2200 (-0,51%)

Άνοιγμα 42,7400
Υψηλό 42,7600
Χαμηλό 42,4200

Όγκος 54.631
Τζίρος 2.326.575 €
Πράξεις 918

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/1/2026	42,7400	-2,02%	43,0000	43,4000	42,4200	311.082	13.341.164,68
16/1/2026	43,6200	-1,09%	44,3800	44,6000	43,5200	215.500	9.510.181,68
15/1/2026	44,1000	1,38%	43,5000	44,1600	43,5000	154.580	6.786.837,32
14/1/2026	43,5000	0,74%	43,3000	44,0400	43,1200	170.268	7.421.713,72
13/1/2026	43,1800	0,37%	43,2000	43,4400	43,0800	125.066	5.402.679,46
12/1/2026	43,0200	-1,96%	43,7000	43,8800	42,9400	233.241	10.105.859,30
09/1/2026	43,8800	0,69%	43,8000	44,0400	43,2400	190.110	8.321.534,04
08/1/2026	43,5800	-1,85%	44,2000	44,3000	43,5800	260.699	11.418.816,00
07/1/2026	44,4000	-0,89%	45,2000	45,2000	44,2200	268.358	11.957.459,26
05/1/2026	44,8000	0,45%	45,1000	45,4400	44,6000	260.232	11.722.567,92
02/1/2026	44,6000	1,83%	44,3400	44,7000	44,3000	161.863	7.201.514,92
31/12/2025	43,8000	0,78%	43,6600	44,5400	43,6600	183.265	8.066.345,66
30/12/2025	43,4600	-1,50%	44,3000	44,7000	43,4600	227.076	10.024.399,14
29/12/2025	44,1200	3,08%	43,6000	44,2600	43,5800	316.095	13.901.854,22
23/12/2025	42,8000	2,54%	42,1600	42,9200	42,0800	186.072	7.921.937,22
22/12/2025	41,7400	-1,00%	42,1600	42,3000	41,3200	217.496	9.063.011,80
19/12/2025	42,1600	-0,52%	42,3800	42,4800	41,7400	728.825	30.695.390,78
18/12/2025	42,3800	0,67%	41,9000	42,7800	41,8000	346.157	14.673.942,74
17/12/2025	42,1000	1,99%	41,2000	42,1200	41,0400	206.678	8.614.178,66
16/12/2025	41,2800	-1,67%	41,8400	41,9000	41,1800	291.692	12.076.448,48
15/12/2025	41,9800	-0,33%	42,1200	42,6600	41,8200	186.380	7.854.832,48
12/12/2025	42,1200	-0,38%	42,8000	43,0000	41,8400	212.316	9.001.461,14
11/12/2025	42,2800	2,13%	41,4000	42,3400	41,1400	188.718	7.911.745,40
10/12/2025	41,4000	0,29%	41,3200	41,4400	40,9400	228.983	9.408.999,56
09/12/2025	41,2800	-0,05%	41,2600	41,6000	40,8400	328.337	13.522.093,58
08/12/2025	41,3000	-2,82%	41,8600	42,0800	41,3000	539.077	22.458.099,32
05/12/2025	42,5000	-0,47%	42,7000	43,0400	42,3200	276.511	11.783.289,42
04/12/2025	42,7000	-0,19%	43,0000	43,4400	42,5200	386.660	16.563.853,00
03/12/2025	42,7800	-2,28%	44,0000	44,2600	42,7800	368.170	15.926.687,32
02/12/2025	43,7800	-0,32%	44,0000	44,4000	43,7800	282.243	12.436.966,72
01/12/2025	43,9200	-0,54%	44,2400	44,4000	43,7200	203.375	8.938.419,66
28/11/2025	44,1600	-1,87%	44,7800	44,8200	44,1600	232.806	10.337.186,90
27/11/2025	45,0000	2,09%	44,0200	45,0000	44,0000	342.300	15.019.429,26
26/11/2025	44,0800	-0,94%	44,5000	45,1200	43,9000	639.162	28.507.421,60
25/11/2025	44,5000	5,25%	42,9400	44,9000	42,8200	634.184	27.970.877,38
24/11/2025	42,2800	-1,21%	42,8000	43,2000	41,9800	11.420.561	482.893.724,38
21/11/2025	42,8000	-0,09%	42,0600	43,1000	41,9200	341.611	14.511.372,44
20/11/2025	42,8400	1,52%	42,5000	42,9800	41,9400	495.049	21.000.657,26
19/11/2025	42,2000	3,69%	40,8000	42,2000	40,7000	447.401	18.652.999,52
18/11/2025	40,7000	-1,64%	40,9800	41,8800	40,6000	595.852	24.454.520,20
17/11/2025	41,3800	-3,59%	43,2400	43,2400	41,3800	592.728	24.907.785,36
14/11/2025	42,9200	-1,33%	43,5000	43,5800	42,5200	315.724	13.596.273,64
13/11/2025	43,5000	2,11%	43,4000	44,5800	43,0800	613.093	26.813.327,56
12/11/2025	42,6000	0,95%	42,7200	43,2000	42,6000	348.424	14.920.816,54
11/11/2025	42,2000	0,48%	42,2000	42,8400	41,9200	315.416	13.352.027,86
10/11/2025	42,0000	-0,52%	42,2200	42,7800	42,0000	377.892	15.959.085,32
07/11/2025	42,2200	-1,81%	43,0000	43,0000	41,9800	398.534	16.842.116,12
06/11/2025	43,0000	-5,87%	43,8600	43,9000	42,4200	777.221	33.536.379,06
05/11/2025	45,6800	1,20%	45,2000	45,8000	44,5600	235.296	10.641.046,88
04/11/2025	45,1400	1,62%	44,4000	45,1800	43,5600	228.145	10.151.118,12
03/11/2025	44,4200	0,95%	44,1000	45,0000	44,0400	222.489	9.937.051,06
31/10/2025	44,0000	3,29%	43,2800	44,2400	42,9400	384.371	16.834.160,86
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
ΣΑΝΜΕΖΖ	0,1980	2,91 %	0,0056	255.797
CNLCAP	7,1500	2,14 %	0,1500	7.700
ΠΑΙΡ	0,9540	2,14 %	0,0200	20
ΟΠΑΠ	17,9900	1,70 %	0,3000	126.517
ΜΕΡΚΟ	36,0000	1,69 %	0,6000	20
ΜΙΝ	0,7540	1,62 %	0,0120	1
ΚΑΙΡΟΜΕΖ	0,4335	1,29 %	0,0055	170.222
ΣΙΔΜΑ	1,8550	1,09 %	0,0200	112
CENER	17,2400	1,06 %	0,1800	40.812
ΣΠΙ	0,6200	0,98 %	0,0060	10.423

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	5,5000	-8,33 %	-0,5000	1
ΔΡΟΜΕ	0,3590	-4,27 %	-0,0160	21.960
ΧΑΙΔΕ	0,7400	-3,90 %	-0,0300	1.335
ΝΤΟΠΛΕΡ	0,8000	-3,61 %	-0,0300	18.966
ΕΒΡΟΦ	3,7100	-3,39 %	-0,1300	1.560
ΙΝΤΕΤ	1,4300	-3,38 %	-0,0500	1.235
ΚΟΡΔΕ	0,5020	-3,09 %	-0,0160	2
ΜΑΘΙΟ	0,8100	-2,99 %	-0,0250	234
ΑΤΕΚ	1,3000	-2,99 %	-0,0400	141
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	2.390

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9800	-1,95 %	-0,0790	19.292.449
ΠΕΙΡ	8,1320	-1,55 %	-0,1280	11.353.106
ΕΤΕ	14,9700	-2,22 %	-0,3400	7.774.439
ΑΛΦΑ	3,8840	-2,17 %	-0,0860	7.044.718
ΓΕΚΤΕΡΝΑ	30,2200	-0,13 %	-0,0400	3.725.637
ΜΠΕΛΑ	25,4800	-1,32 %	-0,3400	2.691.584
MTLN	42,5200	-0,51 %	-0,2200	2.326.575
ΟΠΑΠ	17,9900	1,70 %	0,3000	2.268.143
ΔΕΗ	18,3900	-1,29 %	-0,2400	1.585.779
ΜΟΗ	29,5000	0,00 %	0,0000	1.447.445

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9800	-1,95 %	4.844.352	19,29εκ.
ΑΛΦΑ	3,8840	-2,17 %	1.809.689	7,04εκ.
ΠΕΙΡ	8,1320	-1,55 %	1.395.433	11,35εκ.
ΦΒΜΕΖΖ	0,0687	-0,43 %	1.058.436	73.825
BYLOT	1,0520	-1,31 %	721.851	757,7χιλ.
ΕΤΕ	14,9700	-2,22 %	517.931	7,77εκ.
ONYX	1,8450	0,27 %	264.397	469,1χιλ.
ΣΑΝΜΕΖΖ	0,1980	2,91 %	255.797	50.521
ΑΒΑΞ	3,4250	-2,14 %	207.696	714,1χιλ.
CREDIA	1,5100	0,00 %	195.668	293,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
CNLCAP	7,1500	2,14 %	7.700	0,98 %
EIS	1,8800	-1,47 %	64.901	0,42 %
ONYX	1,8450	0,27 %	264.397	0,38 %
ΝΤΟΠΛΕΡ	0,8000	-3,61 %	18.966	0,15 %
ΣΑΝΜΕΖΖ	0,1980	2,91 %	255.797	0,14 %
ΑΒΑΞ	3,4250	-2,14 %	207.696	0,14 %
ΕΥΡΩΒ	3,9800	-1,95 %	4.844.352	0,13 %
ΓΕΚΤΕΡΝΑ	30,2200	-0,13 %	123.159	0,12 %
ΠΕΙΡ	8,1320	-1,55 %	1.395.433	0,11 %
ΕΚΤΕΡ	3,7800	-1,05 %	28.181	0,10 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΙΛΥΔΑ	5,0400	-2,70 %	7.232	5,79 %
ΠΛΑΚΡ	14,8000	0,68 %	90	5,41 %
ΛΑΝΑΚ	1,2000	-2,44 %	1.580	4,88 %
ΝΤΟΠΛΕΡ	0,8000	-3,61 %	18.966	4,82 %
ΕΒΡΟΦ	3,7100	-3,39 %	1.560	4,69 %
EIS	1,8800	-1,47 %	64.901	4,61 %
TREK	3,2700	-1,21 %	7.094	4,59 %
ΕΛΙΝ	2,4200	-1,63 %	7.075	4,47 %
ΓΚΜΕΖΖ	0,4750	0,42 %	10.393	4,44 %
ΣΠΙ	0,6200	0,98 %	10.423	4,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%