| 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 | 
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. | 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.% | 
|---|
 
                    
                 
                 
                