Συνεχης ενημερωση

METLEN ENERGY & METALS PLC (MTLN)

42,4000 €

0,2000 (0,47%)

Άνοιγμα 42,5000
Υψηλό 42,8600
Χαμηλό 41,9400

Όγκος 321.130
Τζίρος 13.571.786 €
Πράξεις 2.014

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
ΜΑΘΙΟ	0,9900	10,61 %	0,0950	5.551
ΧΑΙΔΕ	0,8000	8,11 %	0,0600	4.908
ΓΕΒΚΑ	2,1500	5,39 %	0,1100	40.715
ΠΡΔ	0,4540	5,09 %	0,0220	16.010
ΤΖΚΑ	1,4150	4,81 %	0,0650	17.686
ΦΛΕΞΟ	8,0500	4,55 %	0,3500	3.193
ΚΕΚΡ	2,1200	3,92 %	0,0800	250
ΚΟΡΔΕ	0,4860	3,40 %	0,0160	14.449
ΜΕΝΤΙ	2,5000	3,31 %	0,0800	1.905
ΛΑΝΑΚ	1,5700	3,29 %	0,0500	908

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.498
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	2.653
ΟΛΠ	38,1500	-4,63 %	-1,8500	37.479
ΝΑΚΑΣ	3,5200	-4,35 %	-0,1600	35
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	257
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	870
ΙΝΤΕΤ	1,3100	-2,96 %	-0,0400	3.540
ΕΛΙΝ	2,3200	-2,52 %	-0,0600	915
ΞΥΛΠ	0,4200	-2,33 %	-0,0100	12
ΚΟΥΑΛ	1,3180	-2,23 %	-0,0300	35.066

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,4000	0,47 %	0,2000	13.571.786
ΑΛΦΑ	3,5690	1,39 %	0,0490	9.766.141
ΠΕΙΡ	6,9300	0,70 %	0,0480	9.530.021
ΕΤΕ	12,9400	1,09 %	0,1400	8.298.449
ΟΤΕ	16,7600	0,36 %	0,0600	5.423.343
ΕΥΡΩΒ	3,3700	0,60 %	0,0200	5.012.349
CENER	15,0200	2,18 %	0,3200	4.826.332
BOCHGR	8,0400	-0,50 %	-0,0400	4.450.504
ΔΕΗ	16,9000	-0,35 %	-0,0600	3.974.385
ΟΠΑΠ	17,2100	0,06 %	0,0100	3.544.916

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5690	1,39 %	2.719.239	9,77εκ.
ΕΥΡΩΒ	3,3700	0,60 %	1.481.614	5,01εκ.
ΠΕΙΡ	6,9300	0,70 %	1.378.029	9,53εκ.
ΙΝΛΟΤ	1,0780	0,00 %	1.249.385	1,35εκ.
ΕΤΕ	12,9400	1,09 %	640.634	8,30εκ.
BOCHGR	8,0400	-0,50 %	549.173	4,45εκ.
ΟΤΕ	16,7600	0,36 %	324.048	5,42εκ.
CENER	15,0200	2,18 %	321.663	4,83εκ.
MTLN	42,4000	0,47 %	321.130	13,57εκ.
ΔΕΗ	16,9000	-0,35 %	234.317	3,97εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	17.686	0,58 %
EIS	1,6800	0,96 %	65.803	0,43 %
ΚΥΡΙΟ	2,1600	-1,82 %	26.689	0,35 %
MTLN	42,4000	0,47 %	321.130	0,22 %
ΕΧΑΕ	6,0100	0,67 %	117.200	0,19 %
ΓΕΒΚΑ	2,1500	5,39 %	40.715	0,17 %
CENER	15,0200	2,18 %	321.663	0,15 %
ΟΛΠ	38,1500	-4,63 %	37.479	0,15 %
ΕΚΤΕΡ	2,8900	-1,03 %	40.167	0,15 %
ΓΕΚΤΕΡΝΑ	24,2000	0,67 %	137.321	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7200	1,18 %	7.796	8,53 %
ΜΑΘΙΟ	0,9900	10,61 %	5.551	8,38 %
ΓΕΒΚΑ	2,1500	5,39 %	40.715	8,33 %
ΦΛΕΞΟ	8,0500	4,55 %	3.193	6,83 %
ΑΑΑΚ	6,0000	-4,00 %	257	6,67 %
ΠΡΔ	0,4540	5,09 %	16.010	6,48 %
ΣΑΝΜΕΖΖ	0,1844	1,43 %	33.936	5,94 %
ΚΥΡΙΟ	2,1600	-1,82 %	26.689	5,91 %
ΚΕΚΡ	2,1200	3,92 %	250	4,90 %
ΝΑΥΠ	1,3500	1,50 %	1.553	4,89 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%