Παράγωγα \

MTLN26F

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: METLEN PLC (ΚΟ)
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

37,25

Τελ. Ενημ.:

18:41

-1,26 -3,00%

Συν.Όγκος 391
Όγκος πακέτων 0,00
Όγκος τελ.πράξης 1
Τζίρος 1478439
Πράξεις 157

Saleside BBBSBBBBSSSSBBSSBBSBBBSSBBBSBS
Bid Ask Ratio
Bid Sales Trend 2979015.0000
Ask Sales Trend 1990130.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

37,22 38,94

Άνοιγμα 38,65

Χαμ. 52 εβδ. Υψ. 52 εβδ.

37,33 37,33

Ημερ/νία λήξης. 19/06/2026
Strike 0.0000
Settle
Margin
Open Interest 14987

Προηγ. Κλείσιμο

38.5100 -0.5100 -1.3070 %

Απόδοση

7 ημερών

1,85%

1 μηνός

11,17%

3 μηνών

5,33%

6 μηνών

-8,02%

1 έτους

3,16%

Υποκείμενο Σύμβολο

MTLN

METLEN PLC (ΚΟ)

37.2000

-1.2200 -3.1754%

19/05/2026 , 17:27 Πρ. Κλείσιμο 38.4200

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
19/05/2026	38,9400	37,2200	38,6500	37,3300	391	1.478.439
18/05/2026	39,0000	38,1500	39,0000	38,5100	221	850.674
15/05/2026	39,8200	38,7000	39,6200	39,0200	847	3.301.525
14/05/2026	40,1600	39,6500	39,9900	39,9800	274	1.092.483
13/05/2026	39,8000	38,0300	38,1200	39,7000	1.247	4.873.300
12/05/2026	37,7000	37,2000	37,2000	37,5500	167	625.263
11/05/2026	38,1000	36,6500	36,7000	37,8100	276	1.033.990
08/05/2026	37,9000	36,9100	37,9000	37,1000	424	1.582.414
07/05/2026	38,7200	37,7000	37,7800	37,9600	615	2.347.429
06/05/2026	38,2000	37,0000	37,0000	37,6300	892	3.353.695
05/05/2026	36,5200	36,0000	36,5000	36,5000	152	552.357
30/04/2026	35,2500	34,5900	34,6300	35,1000	117	409.422
29/04/2026	34,9600	34,1700	34,9600	34,3800	273	941.027
28/04/2026	35,4500	34,8600	35,1200	34,9300	201	708.410
27/04/2026	35,5600	34,9400	35,0800	34,9900	193	681.509
24/04/2026	35,2000	34,2700	34,6100	34,9100	280	976.751
23/04/2026	34,7200	33,8500	33,9300	34,4500	418	1.431.323
22/04/2026	34,1100	33,6800	33,9200	33,7200	364	1.231.064
21/04/2026	34,6600	33,9700	34,5000	34,0800	801	2.735.146
20/04/2026	35,9700	34,3000	35,9700	34,6400	925	3.232.304
16/04/2026	37,0000	35,7200	35,7200	36,5700	756	2.771.005
15/04/2026	35,7200	35,3500	35,5600	35,5000	217	772.025
14/04/2026	35,7700	34,7100	34,8000	35,3900	836	2.938.868
09/04/2026	36,7000	35,4400	36,6600	35,9200	668	2.402.793
08/04/2026	37,9300	35,8300	36,4800	37,3000	1.434	5.301.403
07/04/2026	34,4300	33,4000	33,4000	34,2000	330	1.125.743
02/04/2026	34,0600	33,5600	33,8200	33,6400	495	1.674.598
01/04/2026	35,2000	34,0800	34,1000	34,6000	681	2.348.723
31/03/2026	33,5900	32,2200	32,8500	33,4400	360	1.180.873
30/03/2026	33,2300	32,2100	32,2700	32,8300	293	960.659
27/03/2026	33,4200	32,1000	32,7000	32,9400	868	2.847.182
26/03/2026	35,4400	34,5700	34,8700	34,9800	197	689.944
24/03/2026	35,7900	34,7400	35,7100	34,9100	348	1.219.794
23/03/2026	36,4800	34,4600	34,7500	36,1100	470	1.659.250
20/03/2026	35,8700	34,6100	34,9300	35,5400	782	2.759.829
19/03/2026	35,8100	34,9000	35,8000	35,0000	2.000	7.069.608
18/03/2026	38,0950	36,4800	37,3900	36,6100	3.669	13.871.296
17/03/2026	37,8700	37,3800	37,5500	37,4100	2.125	7.983.152
13/03/2026	38,1050	36,5700	36,5700	37,9900	239	900.144
12/03/2026	36,9800	36,5000	36,6700	36,5700	972	3.583.874
11/03/2026	37,2500	36,0000	36,4000	37,1400	414	1.520.992
10/03/2026	37,0300	36,3600	36,6500	37,0300	217	795.567
09/03/2026	35,9000	33,4000	34,0000	35,8000	137	483.788
06/03/2026	35,0000	34,4000	35,0000	34,4800	43	148.795
05/03/2026	35,8900	35,2100	35,4000	35,2400	882	3.112.840
04/03/2026	35,6000	34,4000	34,4000	35,6000	197	691.584
03/03/2026	35,0200	33,6600	35,0200	33,8800	15	51.107
02/03/2026	36,1900	35,1000	35,5700	35,4900	61	215.664
27/02/2026	37,3900	36,5000	36,9400	36,2000	23	85.024
26/02/2026	38,0800	37,5500	37,9200	37,2800	48	182.102
25/02/2026	37,9100	36,2800	36,2800	37,3800	12	43.989
24/02/2026	36,0000	36,0000	36,0000	35,9100	1	3.600
20/02/2026	0,0000	0,0000	0,0000	35,9600	0	0
19/02/2026	36,0000	36,0000	36,0000	35,8600	5	18.000
18/02/2026	36,7500	36,7500	36,7500	36,5600	1	3.675
17/02/2026	36,4000	36,4000	36,4000	36,2300	5	18.200
16/02/2026	0,0000	0,0000	0,0000	37,1100	0	0
13/02/2026	0,0000	0,0000	0,0000	36,1900	0	0
12/02/2026	36,7200	36,7200	36,7200	36,6000	5	18.360
11/02/2026	36,9000	36,9000	36,9000	36,9300	5	18.450
10/02/2026	0,0000	0,0000	0,0000	37,3900	0	0
09/02/2026	37,5000	37,5000	37,5000	37,5000	17	63.750
06/02/2026	44,5200	41,0000	44,5200	39,2900	80	344.807
05/02/2026	45,5400	45,5400	45,5400	44,8400	5	22.770
04/02/2026	0,0000	0,0000	0,0000	45,9000	0	0
03/02/2026	0,0000	0,0000	0,0000	45,4900	0	0
02/02/2026	0,0000	0,0000	0,0000	45,7500	0	0
30/01/2026	47,9000	47,9000	47,9000	47,1300	10	47.900
29/01/2026	47,1200	47,1200	47,1200	47,8000	6	28.272
28/01/2026	46,6100	46,6100	46,6100	46,7800	10	46.610
27/01/2026	0,0000	0,0000	0,0000	43,1400	0	0
26/01/2026	0,0000	0,0000	0,0000	43,6500	0	0
23/01/2026	0,0000	0,0000	0,0000	43,5600	0	0
22/01/2026	0,0000	0,0000	0,0000	41,8800	0	0
21/01/2026	0,0000	0,0000	0,0000	42,3500	0	0
20/01/2026	0,0000	0,0000	0,0000	43,1000	0	0
19/01/2026	0,0000	0,0000	0,0000	43,9900	0	0
16/01/2026	0,0000	0,0000	0,0000	44,4800	0	0
15/01/2026	0,0000	0,0000	0,0000	43,8800	0	0
14/01/2026	0,0000	0,0000	0,0000	43,5600	0	0
13/01/2026	0,0000	0,0000	0,0000	43,4000	0	0
12/01/2026	0,0000	0,0000	0,0000	44,2700	0	0
09/01/2026	0,0000	0,0000	0,0000	43,9700	0	0
08/01/2026	0,0000	0,0000	0,0000	44,8000	0	0
07/01/2026	0,0000	0,0000	0,0000	45,2100	0	0
05/01/2026	0,0000	0,0000	0,0000	45,0200	0	0
02/01/2026	0,0000	0,0000	0,0000	44,2100	0	0
31/12/2025	0,0000	0,0000	0,0000	43,8700	0	0
30/12/2025	0,0000	0,0000	0,0000	44,5400	0	0
29/12/2025	0,0000	0,0000	0,0000	43,2200	0	0
23/12/2025	0,0000	0,0000	0,0000	42,1600	0	0
22/12/2025	0,0000	0,0000	0,0000	42,5900	0	0
19/12/2025	0,0000	0,0000	0,0000	42,8100	0	0
18/12/2025	0,0000	0,0000	0,0000	42,5300	0	0
17/12/2025	0,0000	0,0000	0,0000	41,7000	0	0
16/12/2025	0,0000	0,0000	0,0000	42,4100	0	0
15/12/2025	0,0000	0,0000	0,0000	42,5600	0	0
12/12/2025	0,0000	0,0000	0,0000	42,7300	0	0
11/12/2025	0,0000	0,0000	0,0000	41,8400	0	0
10/12/2025	0,0000	0,0000	0,0000	41,7200	0	0
09/12/2025	0,0000	0,0000	0,0000	41,7400	0	0
08/12/2025	0,0000	0,0000	0,0000	42,9600	0	0
05/12/2025	0,0000	0,0000	0,0000	43,1700	0	0
04/12/2025	0,0000	0,0000	0,0000	43,2500	0	0
03/12/2025	0,0000	0,0000	0,0000	44,2600	0	0
02/12/2025	0,0000	0,0000	0,0000	44,4100	0	0
01/12/2025	0,0000	0,0000	0,0000	44,6600	0	0
28/11/2025	0,0000	0,0000	0,0000	45,5100	0	0
26/11/2025	0,0000	0,0000	0,0000	45,0100	0	0
25/11/2025	0,0000	0,0000	0,0000	42,7700	0	0
24/11/2025	0,0000	0,0000	0,0000	43,3000	0	0
21/11/2025	0,0000	0,0000	0,0000	43,3400	0	0
20/11/2025	0,0000	0,0000	0,0000	42,7000	0	0
19/11/2025	0,0000	0,0000	0,0000	41,1800	0	0
18/11/2025	0,0000	0,0000	0,0000	41,8700	0	0
17/11/2025	0,0000	0,0000	0,0000	43,4400	0	0
14/11/2025	0,0000	0,0000	0,0000	44,0300	0	0
13/11/2025	0,0000	0,0000	0,0000	43,1200	0	0
12/11/2025	0,0000	0,0000	0,0000	42,7200	0	0
11/11/2025	0,0000	0,0000	0,0000	42,5200	0	0
10/11/2025	0,0000	0,0000	0,0000	42,7500	0	0
07/11/2025	0,0000	0,0000	0,0000	43,5400	0	0
06/11/2025	0,0000	0,0000	0,0000	46,2500	0	0
05/11/2025	0,0000	0,0000	0,0000	45,7100	0	0
04/11/2025	0,0000	0,0000	0,0000	44,9800	0	0
03/11/2025	0,0000	0,0000	0,0000	44,5600	0	0
31/10/2025	0,0000	0,0000	0,0000	43,1500	0	0
30/10/2025	0,0000	0,0000	0,0000	43,5600	0	0
29/10/2025	0,0000	0,0000	0,0000	42,5500	0	0
27/10/2025	0,0000	0,0000	0,0000	43,0600	0	0
24/10/2025	0,0000	0,0000	0,0000	44,5800	0	0
23/10/2025	0,0000	0,0000	0,0000	44,6300	0	0
22/10/2025	0,0000	0,0000	0,0000	43,4100	0	0
21/10/2025	0,0000	0,0000	0,0000	42,4600	0	0
20/10/2025	0,0000	0,0000	0,0000	43,1400	0	0
17/10/2025	0,0000	0,0000	0,0000	43,2200	0	0
16/10/2025	0,0000	0,0000	0,0000	43,1000	0	0
15/10/2025	0,0000	0,0000	0,0000	45,4200	0	0
14/10/2025	0,0000	0,0000	0,0000	46,6400	0	0
13/10/2025	0,0000	0,0000	0,0000	48,1000	0	0
10/10/2025	0,0000	0,0000	0,0000	48,0900	0	0
09/10/2025	0,0000	0,0000	0,0000	47,6400	0	0
08/10/2025	0,0000	0,0000	0,0000	47,5400	0	0
07/10/2025	0,0000	0,0000	0,0000	47,1600	0	0
06/10/2025	0,0000	0,0000	0,0000	47,9800	0	0
03/10/2025	0,0000	0,0000	0,0000	48,6900	0	0
01/10/2025	0,0000	0,0000	0,0000	48,3900	0	0
30/09/2025	0,0000	0,0000	0,0000	48,7600	0	0
29/09/2025	0,0000	0,0000	0,0000	47,8200	0	0
26/09/2025	0,0000	0,0000	0,0000	48,8900	0	0
25/09/2025	0,0000	0,0000	0,0000	49,9300	0	0
24/09/2025	0,0000	0,0000	0,0000	50,1400	0	0
23/09/2025	0,0000	0,0000	0,0000	50,8000	0	0
22/09/2025	0,0000	0,0000	0,0000	51,2700	0	0
19/09/2025	0,0000	0,0000	0,0000	51,9300	0	0
18/09/2025	0,0000	0,0000	0,0000	51,4700	0	0
17/09/2025	0,0000	0,0000	0,0000	51,1700	0	0
16/09/2025	0,0000	0,0000	0,0000	52,0900	0	0
15/09/2025	0,0000	0,0000	0,0000	52,3000	0	0
12/09/2025	0,0000	0,0000	0,0000	52,2500	0	0
11/09/2025	0,0000	0,0000	0,0000	52,0000	0	0
10/09/2025	0,0000	0,0000	0,0000	52,3600	0	0
09/09/2025	0,0000	0,0000	0,0000	52,9700	0	0
08/09/2025	0,0000	0,0000	0,0000	54,0000	0	0
05/09/2025	0,0000	0,0000	0,0000	54,4600	0	0
04/09/2025	0,0000	0,0000	0,0000	54,3600	0	0
03/09/2025	0,0000	0,0000	0,0000	54,1600	0	0
02/09/2025	0,0000	0,0000	0,0000	55,8900	0	0
01/09/2025	0,0000	0,0000	0,0000	55,7000	0	0
29/08/2025	0,0000	0,0000	0,0000	54,8900	0	0
28/08/2025	0,0000	0,0000	0,0000	55,6000	0	0
27/08/2025	0,0000	0,0000	0,0000	55,5000	0	0
26/08/2025	0,0000	0,0000	0,0000	55,6600	0	0
25/08/2025	0,0000	0,0000	0,0000	53,8900	0	0
22/08/2025	0,0000	0,0000	0,0000	54,8000	0	0
21/08/2025	0,0000	0,0000	0,0000	54,9600	0	0
20/08/2025	0,0000	0,0000	0,0000	55,5700	0	0
19/08/2025	0,0000	0,0000	0,0000	54,9100	0	0
18/08/2025	0,0000	0,0000	0,0000	56,0000	0	0
14/08/2025	0,0000	0,0000	0,0000	56,9600	0	0
13/08/2025	0,0000	0,0000	0,0000	57,3700	0	0
12/08/2025	0,0000	0,0000	0,0000	56,1100	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:17:10.007	966.878,00	37,25	1,00	37,19	37,25
17:16:04.959	966.805,00	37,22	1,00	37,22	37,25
17:12:29.089	966.428,00	37,25	1,00	37,22	37,25
17:09:05.170	965.805,00	37,25	3,00	37,25	37,35
17:02:10.005	965.248,00	37,25	2,00	37,25	37,39
17:02:10.005	965.247,00	37,25	3,00	37,25	37,39
17:00:05.904	964.340,00	37,39	2,00	37,29	37,39
16:59:06.470	961.149,00	37,37	10,00	37,27	37,37
16:58:58.301	960.551,00	37,37	2,00	37,37	37,43
16:58:39.631	959.758,00	37,40	4,00	37,40	37,42