FTSE Greece Index (WIGRC)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 1.65323701028 | 71.98 | 73.52 | 71.74 | 0 | 0 | IX |
| 4 | 4.6 | 6.70847309319 | 68.57 | 73.52 | 68.57 | 0 | 0 | IX |
| 12 | 7.9 | 12.103569787 | 65.27 | 73.52 | 62.81 | 0 | 0 | IX |
| 26 | 4.6 | 6.70847309319 | 68.57 | 73.52 | 61.05 | 0 | 0 | IX |
| 52 | 9.47 | 14.8665620094 | 63.7 | 73.52 | 61.05 | 0 | 0 | IX |
| 156 | 31.33 | 74.8804971319 | 41.84 | 73.52 | 35.25 | 0 | 0 | IX |
| 260 | 31.78 | 76.7818313602 | 41.39 | 73.52 | 20.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 73.17 | 0.11 | 0.15 | 73.09 | 73.17 | 72.33 | 0 |
| 1738171800 | 73.06 | 0.07 | 0.10 | 73.11 | 73.52 | 72.9 | 0 |
| 1738085400 | 72.99 | 0.31 | 0.43 | 72.68 | 73.16 | 72.68 | 0 |
| 1737999000 | 72.68 | -0.22 | -0.30 | 72.9 | 72.9 | 71.94 | 0 |
| 1737739800 | 72.9 | 0.96 | 1.33 | 72.04 | 73.15 | 72.04 | 0 |
| 1737653400 | 71.94 | -0.03 | -0.04 | 71.98 | 72.37 | 71.74 | 0 |
| 1737567000 | 71.97 | -0.76 | -1.04 | 72.67 | 72.83 | 71.97 | 0 |
| 1737480600 | 72.73 | 0.4 | 0.55 | 72.32 | 72.79 | 72.2 | 0 |
| 1737394200 | 72.33 | 0.37 | 0.51 | 71.97 | 72.33 | 71.8 | 0 |
| 1737135000 | 71.96 | 1.12 | 1.58 | 70.93 | 71.96 | 70.88 | 0 |
| 1737048600 | 70.84 | 0.09 | 0.13 | 71.02 | 71.05 | 70.68 | 0 |
| 1736962200 | 70.75 | 0.59 | 0.84 | 70.26 | 70.82 | 70.09 | 0 |
| 1736875800 | 70.16 | 0.24 | 0.34 | 70.21 | 70.53 | 70.02 | 0 |
| 1736789400 | 69.92 | -0.74 | -1.05 | 70.23 | 70.25 | 69.82 | 0 |
| 1736530200 | 70.66 | -0.28 | -0.39 | 70.94 | 71.24 | 70.66 | 0 |
| 1736443800 | 70.94 | 0.21 | 0.30 | 70.73 | 71.02 | 70.39 | 0 |
| 1736357400 | 70.73 | -0.13 | -0.18 | 70.86 | 70.89 | 70.2 | 0 |
| 1736271000 | 70.86 | 1.25 | 1.80 | 69.61 | 70.86 | 69.54 | 0 |
| 1736184600 | 69.61 | 0 | 0.00 | 69.61 | 69.61 | 69.61 | 0 |
| 1735925400 | 69.61 | 0.39 | 0.56 | 69.22 | 69.81 | 68.85 | 0 |
| 1735839000 | 69.22 | 0.65 | 0.95 | 68.57 | 69.22 | 68.57 | 0 |
| 1735666200 | 68.57 | 0.53 | 0.78 | 68.04 | 68.72 | 68.04 | 0 |
| 1735579800 | 68.04 | -0.03 | -0.04 | 68.07 | 68.35 | 67.82 | 0 |
| 1735320600 | 68.07 | 0.32 | 0.47 | 67.75 | 68.21 | 67.57 | 0 |
| 1735061400 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 0 |
| 1734975000 | 67.75 | -0.48 | -0.70 | 68.23 | 68.54 | 67.69 | 0 |
| 1734715800 | 68.23 | -0.12 | -0.18 | 68.35 | 68.39 | 67.82 | 0 |
| 1734629400 | 68.35 | 0.21 | 0.31 | 68.14 | 68.35 | 67.16 | 0 |
| 1734543000 | 68.14 | 0.36 | 0.53 | 67.78 | 68.25 | 67.78 | 0 |
| 1734456600 | 67.78 | -0.69 | -1.01 | 68.47 | 68.47 | 67.78 | 0 |
| 1734370200 | 68.47 | -0.27 | -0.39 | 68.74 | 68.74 | 68.18 | 0 |
| 1734111000 | 68.74 | 0.23 | 0.34 | 68.51 | 68.85 | 68.49 | 0 |
| 1734024600 | 68.51 | 0.32 | 0.47 | 68.19 | 68.58 | 68.09 | 0 |
| 1733938200 | 68.19 | -0.12 | -0.18 | 68.31 | 68.42 | 68 | 0 |
| 1733851800 | 68.31 | -0.32 | -0.47 | 68.63 | 68.79 | 68.23 | 0 |
| 1733765400 | 68.63 | 0.69 | 1.02 | 67.94 | 68.63 | 67.62 | 0 |
| 1733506200 | 67.94 | 0.14 | 0.21 | 67.8 | 68.06 | 67.58 | 0 |
| 1733419800 | 67.8 | 1.16 | 1.74 | 66.64 | 67.8 | 66.64 | 0 |
| 1733333400 | 66.64 | 0.48 | 0.73 | 66.16 | 66.64 | 66.01 | 0 |
| 1733247000 | 66.16 | 0.43 | 0.65 | 65.73 | 66.42 | 65.72 | 0 |
| 1733160600 | 65.73 | 1.88 | 2.94 | 63.85 | 65.84 | 63.85 | 0 |
| 1732901400 | 63.85 | -0.49 | -0.76 | 64.34 | 64.51 | 63.85 | 0 |
| 1732815000 | 64.34 | -0.12 | -0.19 | 64.459999 | 64.819999 | 64.25 | 0 |
| 1732728600 | 64.459999 | -0.55 | -0.85 | 65.01 | 65.14 | 64.18 | 0 |
| 1732642200 | 65.01 | 0.15 | 0.23 | 64.86 | 65.22 | 64.62 | 0 |
| 1732555800 | 64.86 | 0.06 | 0.09 | 64.8 | 65.17 | 64.58 | 0 |
| 1732296600 | 64.8 | 0.01 | 0.02 | 64.79 | 65.019999 | 64.16 | 0 |
| 1732210200 | 64.79 | 0.63 | 0.98 | 64.16 | 64.9 | 63.9 | 0 |
| 1732123800 | 64.16 | 0.93 | 1.47 | 63.23 | 64.33 | 63.23 | 0 |
| 1732037400 | 63.23 | -1.23 | -1.91 | 64.459999 | 64.68 | 62.81 | 0 |
| 1731951000 | 64.459999 | -0.53 | -0.82 | 64.989999 | 64.989999 | 63.74 | 0 |
| 1731691800 | 64.989999 | -0.58 | -0.88 | 65.569999 | 65.569999 | 64.91 | 0 |
| 1731605400 | 65.569999 | -0.34 | -0.52 | 65.91 | 65.98 | 65.45 | 0 |
| 1731519000 | 65.91 | -0.68 | -1.02 | 66.59 | 66.59 | 65.65 | 0 |
| 1731432600 | 66.59 | 0.23 | 0.35 | 66.36 | 66.75 | 66.019999 | 0 |
| 1731346200 | 66.36 | 0.63 | 0.96 | 65.73 | 66.36 | 65.73 | 0 |
| 1731087000 | 65.73 | 0.53 | 0.81 | 65.2 | 65.81 | 65.2 | 0 |
| 1731000600 | 65.2 | -0.07 | -0.11 | 65.269999 | 65.55 | 65.09 | 0 |
| 1730914200 | 65.269999 | 0.38 | 0.59 | 64.89 | 66.06 | 64.89 | 0 |
| 1730827800 | 64.89 | 0.59 | 0.92 | 64.3 | 64.93 | 64.3 | 0 |
| 1730741400 | 64.3 | -0.03 | -0.05 | 64.33 | 64.33 | 63.97 | 0 |
| 1730482200 | 64.33 | 0.5 | 0.78 | 63.83 | 64.59 | 63.83 | 0 |
| 1730395800 | 63.83 | -0.12 | -0.19 | 63.95 | 64.37 | 63.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
