Euronext Athens

Metlen

MTLN

ISIN GB00BTQGS779 Πηγή EOD: Euronext Athens Chart: TradingView

Τελευταίο κλείσιμο 50,5000 +0,8000 (+1,61%) 11/08/2026 Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο Νέο alert

Ιστορικό EOD

Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.

Άνοιγμα49,8000

Υψηλό50,6000

Χαμηλό49,6000

Όγκος428,107

Τζίρος21,444,535 €

Πράξεις4,047

Ιστορικές τιμές

Τελευταίες διαθέσιμες συνεδριάσεις.

Ημερομηνία	Κλείσιμο	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/08/2026	50,5000	49,8000	50,6000	49,6000	428,107	21,444,535 €
10/08/2026	49,7000	48,7000	49,7600	48,6400	473,724	23,426,103 €
07/08/2026	48,3800	48,8000	49,1800	47,9800	382,924	18,548,763 €
06/08/2026	48,5400	50,6500	52,0000	47,9000	829,946	40,963,543 €
05/08/2026	47,1800	47,4000	47,4200	46,5200	284,493	13,391,182 €
04/08/2026	46,9800	47,2400	47,3600	46,8000	234,442	11,025,928 €
03/08/2026	46,9800	46,1800	47,0800	46,1800	282,527	13,220,571 €
31/07/2026	45,9600	45,9400	46,2000	45,4000	245,089	11,235,897 €
30/07/2026	45,5800	44,8000	45,6000	44,5000	176,050	7,959,742 €
29/07/2026	44,9000	45,0000	45,4800	44,7200	500,588	22,608,399 €
28/07/2026	44,5000	43,8800	44,7400	43,5400	315,596	14,008,828 €
27/07/2026	43,7400	43,4000	43,9200	43,4000	168,580	7,373,067 €
24/07/2026	43,0400	42,8200	43,4000	42,7400	145,070	6,237,724 €
23/07/2026	43,0000	43,6400	43,6400	42,2000	245,122	10,516,801 €
22/07/2026	43,7000	43,6000	43,8800	43,2000	182,501	7,950,805 €
21/07/2026	43,6200	43,0000	43,7000	43,0000	190,893	8,281,181 €
20/07/2026	43,3800	43,7000	44,0000	42,8200	189,662	8,235,992 €
17/07/2026	43,5800	43,4200	44,0600	42,5200	423,523	18,273,503 €
16/07/2026	43,3800	41,6200	43,3800	41,5800	403,202	17,233,941 €
15/07/2026	41,7200	41,6400	41,9000	41,0400	153,225	6,359,027 €
14/07/2026	41,6000	41,1400	41,6600	40,7000	169,578	6,979,634 €
13/07/2026	41,1600	40,5000	41,3000	40,3600	142,342	5,822,383 €
10/07/2026	40,7800	40,4400	40,7800	40,0400	179,180	7,225,093 €
09/07/2026	40,2800	40,5800	40,6400	40,1000	135,076	5,444,071 €
08/07/2026	40,2000	41,1400	41,3200	39,8600	402,836	16,269,003 €
07/07/2026	41,8600	42,1800	42,2600	41,4200	236,554	9,884,903 €
06/07/2026	42,4400	42,6200	42,8600	42,1800	203,447	8,654,595 €
03/07/2026	42,5800	42,2000	42,5800	42,1600	245,077	10,385,322 €
02/07/2026	42,1800	41,4400	42,1800	41,4400	227,467	9,514,486 €
01/07/2026	41,5800	40,9200	41,6400	40,8200	116,550	4,799,098 €
30/06/2026	40,8000	41,8000	42,1400	40,7800	243,923	10,127,580 €
29/06/2026	40,9800	40,7400	41,4800	40,7400	106,561	4,376,126 €
26/06/2026	40,8800	40,7800	41,0000	40,5800	134,582	5,489,858 €
25/06/2026	40,9200	41,0600	41,4000	40,7400	179,272	7,354,003 €
24/06/2026	41,8800	42,3000	42,6600	41,7200	252,855	10,665,788 €
23/06/2026	42,3000	41,9000	42,5600	41,6600	195,967	8,276,347 €
22/06/2026	42,0800	41,5000	42,3800	41,5000	189,541	7,970,047 €
19/06/2026	41,6200	41,7000	41,9800	41,2600	181,652	7,544,429 €
18/06/2026	41,7000	41,5200	41,7400	41,1200	205,655	8,516,407 €
17/06/2026	41,4600	41,2000	41,4800	40,9600	144,924	5,965,108 €
16/06/2026	41,2000	41,5400	41,6000	40,7400	229,767	9,464,243 €
15/06/2026	41,5400	42,4000	42,5000	41,5400	227,680	9,568,546 €
12/06/2026	41,5600	42,0000	42,1200	41,5000	206,175	8,641,632 €
11/06/2026	41,4600	41,6000	41,6000	41,1000	141,003	5,841,571 €
10/06/2026	41,7200	41,9000	42,1800	41,3200	117,682	4,904,560 €
09/06/2026	42,1000	40,6000	42,1000	40,5000	185,373	7,708,691 €
08/06/2026	40,6800	40,1600	40,7000	39,9200	172,158	6,930,199 €
05/06/2026	40,9000	40,9000	41,4800	40,6200	167,541	6,890,532 €
04/06/2026	40,7600	41,0000	41,0800	40,5400	154,817	6,305,321 €
03/06/2026	40,7800	41,0600	41,7600	40,7000	160,669	6,585,119 €
02/06/2026	41,5000	41,9800	42,1600	41,3200	167,160	6,956,327 €
29/05/2026	41,8600	41,1000	42,2000	41,1000	279,701	11,702,998 €
28/05/2026	40,9400	40,6200	41,2800	40,6200	158,097	6,482,264 €
27/05/2026	40,9000	41,5000	41,7000	40,4000	259,417	10,643,557 €
26/05/2026	41,0400	40,0000	41,0800	39,5800	294,700	11,960,072 €
25/05/2026	39,9000	39,9000	40,0800	39,2000	224,098	8,916,060 €
22/05/2026	38,8600	38,5000	38,9800	38,0000	147,984	5,696,601 €
21/05/2026	37,9600	38,1000	38,3200	37,5000	179,290	6,806,075 €
20/05/2026	37,5800	37,2000	37,6600	36,8800	168,403	6,273,552 €
19/05/2026	37,2000	38,4200	38,8800	37,1800	223,256	8,485,668 €
18/05/2026	38,4200	38,3000	38,7200	38,0200	195,435	7,502,608 €
15/05/2026	38,9800	39,6800	39,8000	38,6800	288,496	11,239,356 €
14/05/2026	39,8200	39,9200	40,2800	39,5400	241,458	9,606,523 €
13/05/2026	39,5000	37,9800	39,7000	37,8400	457,442	17,907,604 €
12/05/2026	37,4000	37,2000	37,7000	37,0600	106,167	3,967,897 €
11/05/2026	37,3800	36,6800	38,0400	36,4600	174,630	6,538,879 €
08/05/2026	37,0600	37,9000	37,9800	37,0200	164,041	6,114,913 €
07/05/2026	37,9800	37,4600	38,6000	37,4600	308,692	11,757,151 €
06/05/2026	37,3000	37,1200	38,1000	37,1200	520,117	19,559,363 €
05/05/2026	36,4800	36,3800	36,5000	35,9000	183,010	6,633,413 €
04/05/2026	35,8200	36,1000	36,5000	35,5000	163,662	5,898,118 €
30/04/2026	35,0000	34,4800	35,1800	34,4000	122,251	4,269,091 €
29/04/2026	34,3800	34,9200	35,1400	34,0800	142,106	4,885,050 €
28/04/2026	34,9200	34,9800	35,4000	34,7000	203,099	7,120,138 €
27/04/2026	34,9800	35,0000	35,5000	34,8600	221,291	7,787,611 €

Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.