Συνεχης ενημερωση

METLEN ENERGY & METALS PLC (MTLN)

47,4200 €

0,4400 (0,94%)

Άνοιγμα 46,9800
Υψηλό 47,4600
Χαμηλό 46,6000

Όγκος 157.164
Τζίρος 7.403.362 €
Πράξεις 1.753

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
ΔΑΙΟΣ	7,8000	10,64 %	0,7500	2.163
ΠΕΡΦ	7,2200	10,06 %	0,6600	140.156
ΜΑΣΤΙΧΑ	1,7200	6,17 %	0,1000	1.100
EIS	1,3780	5,84 %	0,0760	99.463
ΠΡΟΦ	7,6400	5,82 %	0,4200	222.520
ΛΟΓΟΣ	2,0800	5,05 %	0,1000	7.790
ΧΑΙΔΕ	1,0100	4,12 %	0,0400	59
ΑΤΡΑΣΤ	9,6800	4,09 %	0,3800	526
ΚΟΥΑΛ	1,4660	3,97 %	0,0560	180.892
ΑΤΕΚ	1,6200	3,85 %	0,0600	1.572

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4600	-6,88 %	-0,0340	100
ΦΛΕΞΟ	8,3500	-5,65 %	-0,5000	1.200
ΟΠΤΡΟΝ	2,1600	-4,42 %	-0,1000	800
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	8.231
ΙΝΤΕΤ	1,3150	-2,59 %	-0,0350	7.171
ΣΙΔΜΑ	1,5600	-2,50 %	-0,0400	3.283
ΠΡΔ	0,4980	-2,35 %	-0,0120	66.584
ΙΚΤΙΝ	0,4095	-2,03 %	-0,0085	160.613
ΙΛΥΔΑ	4,8900	-2,00 %	-0,1000	162.027
ΣΠΙ	0,6180	-1,90 %	-0,0120	36.378

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1700	0,86 %	0,0100	46.856.657
ΕΤΕ	13,8650	1,58 %	0,2150	45.749.538
ΕΥΡΩΒ	3,6010	1,01 %	0,0360	32.221.907
ΠΕΙΡ	7,5860	0,56 %	0,0420	28.531.197
ΑΛΦΑ	3,8300	1,06 %	0,0400	22.838.889
ΜΠΕΛΑ	27,8200	-1,07 %	-0,3000	15.026.337
ΔΕΗ	14,5400	2,39 %	0,3400	12.046.047
MTLN	47,4200	0,94 %	0,4400	7.403.362
ΟΠΑΠ	20,0200	0,40 %	0,0800	6.576.410
BOCHGR	7,9400	1,53 %	0,1200	5.587.898

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,1700	0,86 %	40.276.408	46,86εκ.
ΕΥΡΩΒ	3,6010	1,01 %	8.928.813	32,22εκ.
ΑΛΦΑ	3,8300	1,06 %	5.964.519	22,84εκ.
ΠΕΙΡ	7,5860	0,56 %	3.758.916	28,53εκ.
ΕΤΕ	13,8650	1,58 %	3.295.410	45,75εκ.
ΦΒΜΕΖΖ	0,0684	2,24 %	1.056.081	70.816
ΔΕΗ	14,5400	2,39 %	831.867	12,05εκ.
CREDIA	1,5920	-0,13 %	776.637	1,24εκ.
BOCHGR	7,9400	1,53 %	707.207	5,59εκ.
AEM	6,5950	1,54 %	636.841	4,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,1700	0,86 %	40.276.408	2,16 %
ΙΛΥΔΑ	4,8900	-2,00 %	162.027	1,15 %
AEM	6,5950	1,54 %	636.841	1,10 %
ΠΕΡΦ	7,2200	10,06 %	140.156	1,00 %
ΠΡΟΦ	7,6400	5,82 %	222.520	0,90 %
ΚΟΥΑΛ	1,4660	3,97 %	180.892	0,66 %
EIS	1,3780	5,84 %	99.463	0,65 %
ΕΚΤΕΡ	2,5350	1,60 %	116.031	0,43 %
ΜΠΕΛΑ	27,8200	-1,07 %	538.166	0,40 %
ΕΤΕ	13,8650	1,58 %	3.295.410	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	1,0700	-1,38 %	2.572	14,75 %
ΔΑΙΟΣ	7,8000	10,64 %	2.163	10,64 %
ΠΕΡΦ	7,2200	10,06 %	140.156	10,06 %
ΜΙΝ	0,6020	-0,66 %	10.592	9,57 %
ΙΛΥΔΑ	4,8900	-2,00 %	162.027	9,02 %
ΑΤΕΚ	1,6200	3,85 %	1.572	8,33 %
ΕΛΒΕ	5,7500	0,88 %	965	7,02 %
EIS	1,3780	5,84 %	99.463	6,76 %
ΣΠΙ	0,6180	-1,90 %	36.378	6,67 %
ΦΡΙΓΟ	0,5000	2,88 %	76.796	6,17 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%