MSCI LTD GREECE REBASED EUR (MXGRR)
ASI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 438.76 | 6.9268415901 | 6334.2 | 6772.96 | 6334.2 | 0 | 0 | IX |
| 4 | 619.29 | 10.0637505749 | 6153.67 | 6772.96 | 6112.12 | 0 | 0 | IX |
| 12 | 1219.59 | 21.9612595595 | 5553.37 | 6772.96 | 5496.25 | 0 | 0 | IX |
| 26 | 1425.43 | 26.6558579382 | 5347.53 | 6772.96 | 5115 | 0 | 0 | IX |
| 52 | 1327.67 | 24.3819888381 | 5445.29 | 6772.96 | 5074.69 | 0 | 0 | IX |
| 156 | 2589.85 | 61.9120702061 | 4183.11 | 6772.96 | 1099.41 | 0 | 0 | IX |
| 260 | 2589.85 | 61.9120702061 | 4183.11 | 6772.96 | 1099.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741968900 | 6772.96 | 97.63 | 1.46 | 6772.96 | 6772.96 | 6675.33 | 0 |
| 1741882500 | 6675.33 | 85.46 | 1.30 | 6675.33 | 6675.33 | 6589.87 | 0 |
| 1741796100 | 6589.87 | 223.78 | 3.52 | 6589.87 | 6589.87 | 6366.09 | 0 |
| 1741709700 | 6366.09 | 21.05 | 0.33 | 6366.09 | 6366.09 | 6345.04 | 0 |
| 1741623300 | 6345.04 | 10.84 | 0.17 | 6345.04 | 6345.04 | 6334.2 | 0 |
| 1741364100 | 6334.2 | -21.55 | -0.34 | 6334.2 | 6355.75 | 6334.2 | 0 |
| 1741277700 | 6355.75 | -16.31 | -0.26 | 6355.75 | 6372.06 | 6355.75 | 0 |
| 1741191300 | 6372.06 | 170.94 | 2.76 | 6372.06 | 6372.06 | 6201.12 | 0 |
| 1741104900 | 6201.12 | -12.76 | -0.21 | 6201.12 | 6213.88 | 6201.12 | 0 |
| 1740759300 | 6213.88 | 90.45 | 1.48 | 6213.88 | 6213.88 | 6123.43 | 0 |
| 1740672900 | 6123.43 | 9.56 | 0.16 | 6123.43 | 6123.43 | 6113.87 | 0 |
| 1740586500 | 6113.87 | 1.75 | 0.03 | 6113.87 | 6113.87 | 6112.12 | 0 |
| 1740500100 | 6112.12 | -31.72 | -0.52 | 6112.12 | 6143.84 | 6112.12 | 0 |
| 1740413700 | 6143.84 | -105.49 | -1.69 | 6143.84 | 6249.33 | 6143.84 | 0 |
| 1740154500 | 6249.33 | 30.13 | 0.48 | 6249.33 | 6249.33 | 6219.2 | 0 |
| 1740068100 | 6219.2 | 21.62 | 0.35 | 6219.2 | 6219.2 | 6197.58 | 0 |
| 1739981700 | 6197.58 | -43.17 | -0.69 | 6197.58 | 6240.75 | 6197.58 | 0 |
| 1739895300 | 6240.75 | 41.05 | 0.66 | 6240.75 | 6240.75 | 6199.7 | 0 |
| 1739808900 | 6199.7 | 46.03 | 0.75 | 6199.7 | 6199.7 | 6153.67 | 0 |
| 1739549700 | 6153.67 | -20.67 | -0.33 | 6153.67 | 6174.34 | 6153.67 | 0 |
| 1739463300 | 6174.34 | 159.59 | 2.65 | 6174.34 | 6174.34 | 6014.75 | 0 |
| 1739376900 | 6014.75 | 82.22 | 1.39 | 6014.75 | 6014.75 | 5932.53 | 0 |
| 1739290500 | 5932.53 | 2.64 | 0.04 | 5932.53 | 5932.53 | 5929.89 | 0 |
| 1739204100 | 5929.89 | -34.82 | -0.58 | 5929.89 | 5964.71 | 5929.89 | 0 |
| 1738944900 | 5964.71 | 53.98 | 0.91 | 5964.71 | 5964.71 | 5910.7299 | 0 |
| 1738858500 | 5910.7299 | 115.15 | 1.99 | 5910.7299 | 5910.7299 | 5795.58 | 0 |
| 1738772100 | 5795.58 | -34.5 | -0.59 | 5795.58 | 5830.08 | 5795.58 | 0 |
| 1738685700 | 5830.08 | 57.75 | 1.00 | 5830.08 | 5830.08 | 5772.33 | 0 |
| 1738599300 | 5772.33 | -200.5 | -3.36 | 5772.33 | 5972.83 | 5772.33 | 0 |
| 1738340100 | 5972.83 | -27.11 | -0.45 | 5972.83 | 5999.9399 | 5972.83 | 0 |
| 1738253700 | 5999.9399 | 0.04 | 0.00 | 5999.9399 | 5999.9399 | 5999.9 | 0 |
| 1738167300 | 5999.9 | 8.65 | 0.14 | 5999.9 | 5999.9 | 5991.25 | 0 |
| 1738080900 | 5991.25 | 39.09 | 0.66 | 5991.25 | 5991.25 | 5952.16 | 0 |
| 1737994500 | 5952.16 | -9.96 | -0.17 | 5952.16 | 5962.12 | 5952.16 | 0 |
| 1737735300 | 5962.12 | 96.14 | 1.64 | 5962.12 | 5962.12 | 5868.88 | 0 |
| 1737648900 | 5865.9799 | 0 | 0.00 | 5865.9799 | 5865.9799 | 5865.9799 | 0 |
| 1737562500 | 5865.9799 | -97.83 | -1.64 | 5865.9799 | 5963.81 | 5865.9799 | 0 |
| 1737476100 | 5963.81 | 27.09 | 0.46 | 5963.81 | 5963.81 | 5936.72 | 0 |
| 1737389700 | 5936.72 | 41.13 | 0.70 | 5936.72 | 5936.72 | 5895.59 | 0 |
| 1737130500 | 5895.59 | 108.54 | 1.88 | 5895.59 | 5895.59 | 5787.05 | 0 |
| 1737044100 | 5787.05 | 18.68 | 0.32 | 5787.05 | 5787.05 | 5768.37 | 0 |
| 1736957700 | 5768.37 | 55.49 | 0.97 | 5768.37 | 5768.37 | 5712.88 | 0 |
| 1736871300 | 5712.88 | 20.32 | 0.36 | 5712.88 | 5712.88 | 5692.56 | 0 |
| 1736784900 | 5692.56 | -73.7 | -1.28 | 5692.56 | 5766.26 | 5692.56 | 0 |
| 1736525700 | 5766.26 | -26.34 | -0.45 | 5766.26 | 5792.6 | 5766.26 | 0 |
| 1736439300 | 5792.6 | 18.59 | 0.32 | 5792.6 | 5792.6 | 5774.01 | 0 |
| 1736352900 | 5774.01 | -16.24 | -0.28 | 5774.01 | 5790.25 | 5774.01 | 0 |
| 1736266500 | 5790.25 | 127.7 | 2.26 | 5790.25 | 5790.25 | 5662.55 | 0 |
| 1735920900 | 5662.55 | 39.02 | 0.69 | 5662.55 | 5662.55 | 5623.53 | 0 |
| 1735834500 | 5623.53 | 61.9 | 1.11 | 5623.53 | 5623.53 | 5561.63 | 0 |
| 1735661700 | 5561.63 | 39.16 | 0.71 | 5561.63 | 5561.63 | 5522.47 | 0 |
| 1735575300 | 5522.47 | 3.02 | 0.05 | 5522.47 | 5522.47 | 5519.45 | 0 |
| 1735316100 | 5519.45 | 23.2 | 0.42 | 5519.45 | 5519.45 | 5496.25 | 0 |
| 1734970500 | 5496.25 | -57.12 | -1.03 | 5496.25 | 5553.37 | 5496.25 | 0 |
| 1734711300 | 5553.37 | -7.02 | -0.13 | 5553.37 | 5560.39 | 5553.37 | 0 |
| 1734624900 | 5560.39 | 18.94 | 0.34 | 5560.39 | 5560.39 | 5541.45 | 0 |
| 1734538500 | 5541.45 | 39.15 | 0.71 | 5541.45 | 5541.45 | 5502.3 | 0 |
| 1734452100 | 5502.3 | -73.34 | -1.32 | 5502.3 | 5575.64 | 5502.3 | 0 |
| 1734365700 | 5575.64 | -33.14 | -0.59 | 5575.64 | 5608.78 | 5575.64 | 0 |
| 1734106500 | 5608.78 | 16.56 | 0.30 | 5608.78 | 5608.78 | 5592.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
