Euronext Athens
Metlen
MTLN
Τελευταίο κλείσιμο
45,6600
-0,1600 (-0,35%) 18/09/2026
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.
Άνοιγμα46,2600
Υψηλό46,3200
Χαμηλό44,9200
Όγκος1,519,658
Τζίρος69,369,426 €
Πράξεις3,613
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 18/09/2026 | 45,6600 | 46,2600 | 46,3200 | 44,9200 | 1,519,658 | 69,369,426 € |
| 17/09/2026 | 45,8200 | 45,5400 | 45,9000 | 45,2600 | 416,322 | 18,982,602 € |
| 16/09/2026 | 45,5200 | 46,9000 | 46,9000 | 45,5000 | 285,081 | 13,106,739 € |
| 15/09/2026 | 46,9000 | 46,6200 | 46,9800 | 46,3400 | 177,244 | 8,275,795 € |
| 14/09/2026 | 46,9000 | 47,4000 | 47,9400 | 46,6000 | 242,183 | 11,359,517 € |
| 11/09/2026 | 47,8600 | 47,5800 | 47,8600 | 46,9200 | 149,752 | 7,116,657 € |
| 10/09/2026 | 47,4600 | 47,9600 | 48,0000 | 47,3000 | 80,516 | 3,836,242 € |
| 09/09/2026 | 47,9600 | 47,7800 | 48,0000 | 47,2000 | 179,532 | 8,566,576 € |
| 08/09/2026 | 47,5200 | 47,9200 | 48,2600 | 47,4400 | 117,550 | 5,619,642 € |
| 07/09/2026 | 47,8600 | 48,3000 | 48,5600 | 47,8600 | 83,191 | 3,998,074 € |
| 04/09/2026 | 48,4600 | 48,5000 | 48,6600 | 48,0600 | 144,192 | 6,982,374 € |
| 03/09/2026 | 48,3800 | 47,4400 | 48,4400 | 47,4400 | 158,284 | 7,588,438 € |
| 02/09/2026 | 47,5200 | 48,2600 | 48,2600 | 47,4800 | 194,052 | 9,261,109 € |
| 01/09/2026 | 48,6000 | 49,5600 | 49,5600 | 48,1000 | 162,152 | 7,886,434 € |
| 31/08/2026 | 49,5600 | 49,9200 | 49,9200 | 49,1000 | 111,879 | 5,527,393 € |
| 28/08/2026 | 49,9200 | 49,9000 | 49,9600 | 49,3800 | 151,490 | 7,530,964 € |
| 27/08/2026 | 49,8600 | 49,4400 | 49,9000 | 49,0000 | 183,135 | 9,063,832 € |
| 26/08/2026 | 49,4400 | 49,0000 | 49,5000 | 48,5400 | 140,432 | 6,876,217 € |
| 25/08/2026 | 49,0000 | 48,8600 | 49,0200 | 48,6400 | 472,142 | 23,050,802 € |
| 24/08/2026 | 48,8600 | 48,5400 | 48,8600 | 48,1000 | 422,438 | 20,570,978 € |
| 21/08/2026 | 48,5400 | 48,5400 | 49,0000 | 48,4600 | 147,997 | 7,211,110 € |
| 20/08/2026 | 48,5400 | 47,7200 | 48,5400 | 47,7200 | 109,203 | 5,252,271 € |
| 19/08/2026 | 47,8400 | 48,0200 | 48,2400 | 47,6600 | 160,518 | 7,679,692 € |
| 18/08/2026 | 48,4800 | 48,8400 | 48,9400 | 48,4000 | 74,300 | 3,614,889 € |
| 17/08/2026 | 49,1600 | 49,0000 | 49,1600 | 48,6000 | 80,572 | 3,945,450 € |
| 14/08/2026 | 49,1600 | 49,0600 | 49,5000 | 48,3000 | 259,496 | 12,678,119 € |
| 13/08/2026 | 49,5000 | 49,9000 | 50,3500 | 49,2000 | 175,565 | 8,739,086 € |
| 12/08/2026 | 49,9400 | 50,2000 | 50,7500 | 49,9000 | 228,423 | 11,476,045 € |
| 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.