Χρηματιστήριο \

METLEN PLC (ΚΟ)
MTLN
MTLN

METLEN PLC (ΚΟ)

42.4400
-0.1400 -0.3288%
06/07/2026 , 17:30 Πρ. Κλείσιμο 42.5800
Χαμηλό Υψηλό
42,18 42,86
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
06/07/2026 42,86 42,18 42,62 42,44203.44742,58 8.654.5951.735
03/07/2026 42,58 42,16 42,20 42,58245.07742,18 10.385.3221.800
01/07/2026 41,64 40,82 40,92 41,58116.55040,80 4.799.0971.581
30/06/2026 42,14 40,78 41,80 40,80243.92340,98 10.127.5792.325
29/06/2026 41,48 40,74 40,74 40,98106.56140,88 4.376.1251.467
26/06/2026 41,00 40,58 40,78 40,88134.58240,92 5.489.8581.348
25/06/2026 41,40 40,74 41,06 40,92179.27241,88 7.354.0032.270
24/06/2026 42,66 41,72 42,30 41,88252.85542,30 10.665.7872.617
23/06/2026 42,56 41,66 41,90 42,30195.96742,08 8.276.3471.758
19/06/2026 41,98 41,26 41,70 41,62181.65241,70 7.544.4291.593
18/06/2026 41,74 41,12 41,52 41,70205.65541,46 8.516.4071.950
17/06/2026 41,48 40,96 41,20 41,46144.92441,20 5.965.1071.406
16/06/2026 41,60 40,74 41,54 41,20229.76741,54 9.464.2432.615
12/06/2026 42,12 41,50 42,00 41,56206.17541,46 8.641.6321.842
10/06/2026 42,18 41,32 41,90 41,72117.68242,10 4.904.5601.605
09/06/2026 42,10 40,50 40,60 42,10185.37340,68 7.708.6912.178
08/06/2026 40,70 39,92 40,16 40,68172.15840,90 6.930.1992.189
05/06/2026 41,48 40,62 40,90 40,90167.54140,76 6.890.5311.992
04/06/2026 41,08 40,54 41,00 40,76154.81740,78 6.305.3202.228
03/06/2026 41,76 40,70 41,06 40,78160.66941,50 6.585.1191.961
02/06/2026 42,16 41,32 41,98 41,50167.16041,86 6.956.3272.554
29/05/2026 42,20 41,10 41,10 41,86279.70140,94 11.702.9972.691
28/05/2026 41,28 40,62 40,62 40,94158.09740,90 6.482.2642.046
27/05/2026 41,70 40,40 41,50 40,90259.41741,04 10.643.5573.943
26/05/2026 41,08 39,58 40,00 41,04294.70039,90 11.960.0713.585
25/05/2026 40,08 39,20 39,90 39,90224.09838,86 8.916.0592.256
22/05/2026 38,98 38,00 38,50 38,86147.98437,96 5.696.6002.002
21/05/2026 38,32 37,50 38,10 37,96179.29037,58 6.806.0752.395
20/05/2026 37,66 36,88 37,20 37,58168.40337,20 6.273.5522.246
19/05/2026 38,88 37,18 38,42 37,20223.25638,42 8.485.6683.121
18/05/2026 38,72 38,02 38,30 38,42195.43538,98 7.502.6071.793
15/05/2026 39,80 38,68 39,68 38,98288.49639,82 11.239.3563.160
14/05/2026 40,28 39,54 39,92 39,82241.45839,50 9.606.5222.816
13/05/2026 39,70 37,84 37,98 39,50457.44237,40 17.907.6034.336
12/05/2026 37,70 37,06 37,20 37,40106.16737,38 3.967.8961.563
11/05/2026 38,04 36,46 36,68 37,38174.63037,06 6.538.8782.582
08/05/2026 37,98 37,02 37,90 37,06164.04137,98 6.114.9132.251
07/05/2026 38,60 37,46 37,46 37,98308.69237,30 11.757.1502.809
06/05/2026 38,10 37,12 37,12 37,30520.11736,48 19.559.3625.070
05/05/2026 36,50 35,90 36,38 36,48183.01035,82 6.633.4122.126
30/04/2026 35,18 34,40 34,48 35,00122.25134,38 4.269.0912.410
29/04/2026 35,14 34,08 34,92 34,38142.10634,92 4.885.0502.153
28/04/2026 35,40 34,70 34,98 34,92203.09934,98 7.120.1372.060
27/04/2026 35,50 34,86 35,00 34,98221.29134,90 7.787.6112.259
24/04/2026 35,16 34,16 34,46 34,90175.88534,40 6.105.4822.074
23/04/2026 34,68 33,80 33,80 34,40189.99933,58 6.502.3552.500
22/04/2026 34,06 33,56 33,98 33,58337.94034,10 11.388.9152.840
21/04/2026 34,50 33,84 34,50 34,10391.69134,66 13.369.3793.281
20/04/2026 35,76 34,18 35,60 34,66643.98736,30 22.405.1144.959
16/04/2026 36,90 35,60 35,60 36,50248.47735,42 9.086.0602.426
15/04/2026 35,60 35,18 35,40 35,42213.33035,20 7.554.5592.190
14/04/2026 35,46 34,50 34,90 35,20601.04636,10 21.061.1144.793
09/04/2026 37,00 35,30 37,00 36,10513.34537,28 18.422.5934.120
08/04/2026 37,84 35,76 36,70 37,28927.08734,22 33.975.5666.263
07/04/2026 34,36 33,62 33,72 34,22430.96033,72 14.693.4713.434
02/04/2026 33,92 33,44 33,86 33,72476.94234,36 16.075.9222.487
01/04/2026 35,36 34,02 34,30 34,36457.48233,44 15.782.9814.110
31/03/2026 33,44 32,10 32,94 33,44625.70532,70 20.515.8814.792
30/03/2026 33,20 31,98 32,20 32,70379.89632,98 12.425.5203.261
27/03/2026 33,30 31,90 32,30 32,981.206.00934,98 39.428.89910.712
26/03/2026 35,40 34,42 34,78 34,98131.77534,80 4.593.9212.598
24/03/2026 35,50 34,56 35,40 34,80303.28136,00 10.585.4673.387
23/03/2026 36,40 34,10 34,40 36,00262.99235,46 9.293.2772.651
20/03/2026 35,82 34,30 35,10 35,46394.49134,60 13.916.8492.490
19/03/2026 35,64 34,60 35,42 34,60346.41836,40 12.144.8064.317
18/03/2026 37,78 36,16 37,50 36,40246.33837,06 9.112.2812.972
17/03/2026 37,56 37,04 37,22 37,06102.98537,68 3.834.3931.604
13/03/2026 37,88 36,00 36,12 37,70225.10536,12 8.418.6122.703
12/03/2026 36,72 36,12 36,50 36,12133.81336,80 4.877.3051.622
11/03/2026 36,88 35,52 36,40 36,80184.97636,40 6.726.2732.484
10/03/2026 36,74 35,92 36,20 36,40272.02435,46 9.877.1592.884
09/03/2026 35,46 32,90 33,48 35,46357.08534,38 12.202.2493.923
06/03/2026 35,04 34,02 35,00 34,38199.08534,80 6.855.8362.399
05/03/2026 35,98 34,80 35,00 34,80381.26035,08 13.412.1953.633
04/03/2026 35,22 33,00 33,00 35,08428.49433,36 14.802.6143.940
03/03/2026 34,68 33,00 34,52 33,36661.23835,00 22.192.8096.226
02/03/2026 35,32 34,46 34,50 35,00395.80735,80 13.819.6763.664
27/02/2026 37,04 35,80 37,00 35,80390.73437,04 14.244.4663.245
26/02/2026 38,24 37,02 37,38 37,04273.47236,90 10.284.6873.965
25/02/2026 37,04 35,58 35,74 36,90286.32435,06 10.493.4013.771
24/02/2026 35,68 35,06 35,50 35,06184.09435,56 6.508.4283.098
20/02/2026 35,76 35,16 35,50 35,56125.46335,50 4.454.2451.802
19/02/2026 36,36 35,46 36,06 35,50332.49236,06 11.842.6603.246
18/02/2026 36,48 35,98 36,44 36,06222.05735,78 8.046.1093.135
17/02/2026 36,86 35,78 36,86 35,78317.52936,60 11.532.3772.979
16/02/2026 37,40 35,90 35,98 36,60286.20735,88 10.503.2163.835
13/02/2026 36,30 35,50 35,78 35,88501.07636,12 18.008.8464.896
12/02/2026 37,16 35,86 36,06 36,12529.82536,46 19.318.5844.406
11/02/2026 36,66 35,60 36,60 36,46834.40736,98 30.074.0917.556
10/02/2026 37,76 36,46 36,80 36,98795.71037,00 29.502.1736.356
09/02/2026 38,78 37,00 38,00 37,001.345.26038,50 50.905.65710.417
06/02/2026 44,80 37,60 44,38 38,503.228.10844,38 126.140.82623.382
05/02/2026 45,54 44,04 45,00 44,38304.49744,94 13.627.6264.242
04/02/2026 45,72 44,68 44,68 44,94492.79344,68 22.341.9095.306
03/02/2026 45,80 44,50 45,60 44,68370.89745,00 16.696.8874.288
02/02/2026 45,88 44,92 45,50 45,00471.71446,02 21.380.4915.263
30/01/2026 47,68 46,02 47,40 46,02497.38347,26 23.130.0225.230
29/01/2026 47,62 46,42 47,42 47,26969.36646,30 45.851.2818.951
28/01/2026 46,30 44,04 44,20 46,30928.75043,38 41.927.1058.628
27/01/2026 43,40 42,80 42,80 43,38269.72542,80 11.628.8402.994
26/01/2026 43,88 42,50 43,88 42,80320.35743,30 13.761.7953.761
23/01/2026 43,96 43,00 43,02 43,30206.38043,20 8.974.9112.775
22/01/2026 43,70 42,08 42,14 43,20390.64141,54 16.681.0304.815
21/01/2026 42,44 41,54 42,00 41,54360.28042,00 15.055.5983.761
20/01/2026 42,76 41,86 42,74 42,00233.54142,74 9.890.6053.238
19/01/2026 43,40 42,42 43,00 42,74311.08243,62 13.341.1643.824
16/01/2026 44,60 43,52 44,38 43,62215.50044,10 9.510.1812.757
15/01/2026 44,16 43,50 43,50 44,10154.58043,50 6.786.8372.425
14/01/2026 44,04 43,12 43,30 43,50170.26843,18 7.421.7132.223
13/01/2026 43,44 43,08 43,20 43,18125.06643,02 5.402.6791.481
12/01/2026 43,88 42,94 43,70 43,02233.24143,88 10.105.8592.822
09/01/2026 44,04 43,24 43,80 43,88190.11043,58 8.321.5343.293
08/01/2026 44,30 43,58 44,20 43,58260.69944,40 11.418.8163.687
07/01/2026 45,20 44,22 45,20 44,40268.35844,80 11.957.4592.649
05/01/2026 45,44 44,60 45,10 44,80260.23244,60 11.722.5673.210
02/01/2026 44,70 44,30 44,34 44,60161.86343,80 7.201.5141.629
31/12/2025 44,54 43,66 43,66 43,80183.26543,46 8.066.3451.265
30/12/2025 44,70 43,46 44,30 43,46227.07644,12 10.024.3991.675
29/12/2025 44,26 43,58 43,60 44,12316.09542,80 13.901.8543.137
23/12/2025 42,92 42,08 42,16 42,80186.07241,74 7.921.9372.321
22/12/2025 42,30 41,32 42,16 41,74217.49642,16 9.063.0112.650
19/12/2025 42,48 41,74 42,38 42,16728.82542,38 30.695.3903.837
18/12/2025 42,78 41,80 41,90 42,38346.15742,10 14.673.9424.090
17/12/2025 42,12 41,04 41,20 42,10206.67841,28 8.614.1783.473
16/12/2025 41,90 41,18 41,84 41,28291.69241,98 12.076.4484.245
15/12/2025 42,66 41,82 42,12 41,98186.38042,12 7.854.8322.599
12/12/2025 43,00 41,84 42,80 42,12212.31642,28 9.001.4612.852
11/12/2025 42,34 41,14 41,40 42,28188.71841,40 7.911.7452.533
10/12/2025 41,44 40,94 41,32 41,40228.98341,28 9.408.9992.695
09/12/2025 41,60 40,84 41,26 41,28328.33741,30 13.522.0934.304
08/12/2025 42,08 41,30 41,86 41,30539.07742,50 22.458.0995.647
05/12/2025 43,04 42,32 42,70 42,50276.51142,70 11.783.2893.226
04/12/2025 43,44 42,52 43,00 42,70386.66042,78 16.563.8534.095
03/12/2025 44,26 42,78 44,00 42,78368.17043,78 15.926.6874.778
02/12/2025 44,40 43,78 44,00 43,78282.24343,92 12.436.9663.110
01/12/2025 44,40 43,72 44,24 43,92203.37544,16 8.938.4192.396
28/11/2025 44,82 44,16 44,78 44,16232.80645,00 10.337.1862.566
26/11/2025 45,12 43,90 44,50 44,08639.16244,50 28.507.4214.700
25/11/2025 44,90 42,82 42,94 44,50634.18442,28 27.970.8775.797
24/11/2025 43,20 41,98 42,80 42,2811.420.56142,80 482.893.7249.431
21/11/2025 43,10 41,92 42,06 42,80341.61142,84 14.511.3723.737
20/11/2025 42,98 41,94 42,50 42,84495.04942,20 21.000.6573.739
19/11/2025 42,20 40,70 40,80 42,20447.40140,70 18.652.9995.027
18/11/2025 41,88 40,60 40,98 40,70595.85241,38 24.454.5206.232
17/11/2025 43,24 41,38 43,24 41,38592.72842,92 24.907.7856.379
14/11/2025 43,58 42,52 43,50 42,92315.72443,50 13.596.2733.688
13/11/2025 44,58 43,08 43,40 43,50613.09342,60 26.813.3278.109
12/11/2025 43,20 42,60 42,72 42,60348.42442,20 14.920.8163.377
11/11/2025 42,84 41,92 42,20 42,20315.41642,00 13.352.0273.610
10/11/2025 42,78 42,00 42,22 42,00377.89242,22 15.959.0854.526
07/11/2025 43,00 41,98 43,00 42,22398.53443,00 16.842.1165.029
06/11/2025 43,90 42,42 43,86 43,00777.22145,68 33.536.3798.338
05/11/2025 45,80 44,56 45,20 45,68235.29645,14 10.641.0463.433
04/11/2025 45,18 43,56 44,40 45,14228.14544,42 10.151.1182.965
03/11/2025 45,00 44,04 44,10 44,42222.48944,00 9.937.0513.376
31/10/2025 44,24 42,94 43,28 44,00384.37142,60 16.834.1605.364
30/10/2025 43,10 42,36 42,82 42,60194.11443,00 8.286.7202.892
29/10/2025 43,04 41,74 42,00 43,00450.94842,00 19.091.5084.077
27/10/2025 42,86 41,54 42,56 42,00288.10842,50 12.103.3613.056
24/10/2025 44,36 42,50 44,36 42,50222.71244,00 9.607.5443.645
23/10/2025 44,44 43,62 44,30 44,00172.85444,04 7.626.5852.381
22/10/2025 44,26 43,20 43,42 44,04315.24642,84 13.865.1273.378
21/10/2025 43,30 41,70 41,98 42,84319.65441,90 13.603.1603.730
20/10/2025 43,18 41,40 43,02 41,90403.04642,56 16.971.7843.820
17/10/2025 42,82 41,24 41,96 42,56560.05142,64 23.424.2255.902
16/10/2025 44,42 41,50 42,98 42,64728.54742,52 31.130.2057.390
15/10/2025 44,86 42,52 44,80 42,52938.82844,80 40.703.0309.089
14/10/2025 46,30 44,36 46,04 44,80560.94546,00 25.261.4925.541
13/10/2025 47,68 45,80 47,06 46,00278.79047,44 12.926.4643.252
10/10/2025 48,08 47,04 47,40 47,44108.46447,42 5.165.6151.464
09/10/2025 47,46 46,60 46,98 47,42157.16446,98 7.403.3621.753
08/10/2025 47,94 46,74 47,16 46,98233.49446,88 11.078.0712.466
07/10/2025 46,88 45,66 46,50 46,88399.64246,50 18.424.6725.324
06/10/2025 47,60 46,32 47,54 46,50246.38147,30 11.505.9343.367
03/10/2025 48,58 47,16 48,52 47,30238.91948,00 11.419.6442.834
01/10/2025 47,72 47,18 47,60 47,34168.89147,70 8.008.2752.735
30/09/2025 48,38 47,16 48,38 47,70194.07148,06 9.235.6562.331
29/09/2025 48,80 47,32 47,60 48,06240.04347,12 11.592.9702.665
26/09/2025 48,18 46,98 48,00 47,12541.00648,18 25.650.0755.719
25/09/2025 49,12 48,18 49,00 48,18342.48349,20 16.596.7623.794
24/09/2025 50,00 49,10 49,40 49,20239.81249,40 11.865.7962.759
23/09/2025 50,70 48,80 50,25 49,40375.28150,05 18.631.1514.282
22/09/2025 50,95 49,94 50,60 50,05229.32750,50 11.568.1582.229
19/09/2025 52,30 50,50 51,50 50,50431.92751,15 22.068.7123.270
18/09/2025 52,05 50,85 51,00 51,15215.35150,70 11.086.2792.353
17/09/2025 51,30 50,20 50,40 50,70228.34150,40 11.568.8972.694
16/09/2025 51,50 50,30 51,30 50,40337.27151,30 17.076.0495.564
15/09/2025 51,75 50,75 51,70 51,30208.10651,50 10.642.0803.931
12/09/2025 51,85 51,30 51,85 51,50349.82451,45 18.045.1723.670
11/09/2025 51,90 50,80 51,35 51,45270.32151,20 13.905.4472.427
10/09/2025 51,95 50,75 51,50 51,20249.25251,55 12.759.7022.322
09/09/2025 53,25 51,25 52,60 51,55275.65252,15 14.334.6612.534
08/09/2025 53,40 52,00 53,15 52,15174.21953,15 9.121.4702.051
05/09/2025 53,75 52,70 53,60 53,1599.63353,60 5.299.9001.063
04/09/2025 54,35 53,20 54,35 53,6085.35853,50 4.572.7381.058
03/09/2025 54,00 53,15 53,30 53,5093.23153,30 5.003.018972
02/09/2025 54,70 53,00 54,70 53,30178.87855,00 9.597.0571.787
01/09/2025 55,35 54,55 54,80 55,00110.51254,80 6.059.964858
29/08/2025 55,00 53,50 54,15 54,80120.21654,00 6.534.7121.176
28/08/2025 54,85 53,10 54,60 54,00180.26954,70 9.717.5341.927
27/08/2025 55,65 54,40 54,40 54,70119.64654,60 6.587.5101.269
26/08/2025 54,65 53,80 54,15 54,60240.85054,75 13.107.4951.089
25/08/2025 55,20 53,20 53,50 54,75102.25653,00 5.593.968951
22/08/2025 54,00 53,00 53,90 53,00160.69853,90 8.586.3941.371
21/08/2025 54,25 53,60 54,15 53,9095.05254,05 5.132.183730
20/08/2025 54,60 53,85 54,10 54,05111.86654,65 6.061.5401.135
19/08/2025 54,80 53,60 53,95 54,65135.15354,00 7.327.4311.235
18/08/2025 55,15 53,90 55,00 54,00225.58755,05 12.254.7011.796
14/08/2025 56,20 55,05 56,05 55,05153.09256,00 8.526.8981.133
13/08/2025 57,00 55,75 56,55 56,00200.93756,40 11.277.9791.729
12/08/2025 56,85 55,50 55,60 56,40365.27055,15 20.590.1862.466
11/08/2025 55,25 51,60 51,80 55,15557.11751,45 30.337.4583.222
08/08/2025 51,65 50,40 50,70 51,45312.50950,70 16.042.3991.740
07/08/2025 50,70 47,96 48,18 50,70432.97147,84 21.592.0622.564
06/08/2025 47,84 47,02 47,02 47,84570.47247,02 27.114.4601.445
05/08/2025 47,82 47,02 47,80 47,02568.72347,20 26.836.1531.393