Bloomberg Opinion Forbes Greece
Είσοδος - Εγγραφή
Realtime Ticker
RECENT SEARCHES
FEATURED

Μικτή εικόνα στη Wall με φόντο τα μάκρο

Κ. Μητσοτάκης: Αυτά είναι τα έξι νέα μέτρα για το στεγαστικό - Ο προϋπολογισμός έχει αποτύπωμα την ενίσχυση του διαθέσιμου εισοδήματος

Χρηματιστήριο: Απώλειες 1% με βαρίδι την Eurobank και τζίρο μαμούθ 447 εκατ. ευρώ

Το σχέδιο της Κομισιόν για το Στεγαστικό: Μέτρα περιορισμού του Airbnb – Eπιδοτήσεις στέγης χωρίς έγκριση από τις Βρυξέλλες – Eπιπλέον κεφάλαια €10 δισ.

BEST TAGS
Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

METLEN ENERGY & METALS PLC (MTLN)

41,2800€

-0,7000 (-1,67 %)
  • Άνοιγμα 41,8400
  • Υψηλό 41,9000
  • Χαμηλό 41,1800
  • Όγκος 291.692
  • Τζίρος 12.076.448 €
  • Πράξεις 4.245
  • Αγοραστές
  • Πωλητές 41,2800 x 39.493
  • Κεφαλαιοποίηση 5.903.988.614 €
  • Υψηλό Εβδ. 42,2800
  • Υψηλό Μήνα 45,0000
  • Υψηλό 52 εβδ. 56,4000
  • Χαμηλό Εβδ. 41,2800
  • Χαμηλό Μήνα 41,2800
  • Χαμηλό 52 εβδ. 40,7000
  • Αρ. Μετοχών 143.022.980

Ιστορικά κλεισίματα μετοχής mtln

/finance/exporthistorycloses?symbol=mtln&key=1566714154
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
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