Χρηματιστήριο \

MSCI GREECE REBASED
MXGRR
5.659,20
Τελ. Ενημ.:
17:25
65,94 1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.659,2000 5.659,2000
Άνοιγμα 5.659,20
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.659,20 5.659,20
Προηγ. Κλείσιμο
5593.2600 -60.0500 -1.0622 %

Απόδοση

7 ημερών
4,92%
1 μηνός
2,92%
3 μηνών
5,31%
6 μηνών
18,33%
1 έτους
-1,17%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/04/2024 5.669,4600 5.596,5500 5.596,5500 5.659,20000 0
25/04/2024 5.659,9800 5.593,2600 5.657,8500 5.593,26000 0
24/04/2024 5.719,3200 5.641,6200 5.641,6200 5.653,31000 0
23/04/2024 5.639,0100 5.509,5800 5.509,5800 5.639,01000 0
22/04/2024 5.500,9800 5.387,8700 5.387,8700 5.500,98000 0
19/04/2024 5.390,8200 5.284,7200 5.325,2000 5.369,67000 0
18/04/2024 5.336,9100 5.283,7400 5.283,7400 5.331,01000 0
17/04/2024 5.314,8600 5.257,1400 5.269,4400 5.276,28000 0
16/04/2024 5.324,1400 5.263,1200 5.324,1400 5.268,74000 0
15/04/2024 5.410,4400 5.307,5400 5.357,8800 5.373,73000 0
12/04/2024 5.530,2200 5.392,7800 5.497,9600 5.422,55000 0
11/04/2024 5.513,1400 5.481,2100 5.503,1900 5.499,96000 0
10/04/2024 5.532,5800 5.472,0700 5.509,7500 5.509,19000 0
09/04/2024 5.503,0400 5.379,4000 5.387,7500 5.493,19000 0
08/04/2024 5.384,1900 5.286,4700 5.286,4700 5.375,68000 0
05/04/2024 5.288,0300 5.202,5900 5.279,1700 5.282,39000 0
04/04/2024 5.326,7200 5.248,0200 5.275,9900 5.283,41000 0
03/04/2024 5.333,6800 5.258,1300 5.318,0200 5.275,86000 0
02/04/2024 5.435,0500 5.302,8600 5.416,7600 5.322,54000 0
28/03/2024 5.434,1100 5.378,7800 5.394,7800 5.416,76000 0
27/03/2024 5.465,2000 5.392,4400 5.431,8100 5.395,88000 0
26/03/2024 5.466,3200 5.426,2900 5.464,4000 5.434,70000 0
22/03/2024 5.505,9900 5.461,3800 5.492,6800 5.469,81000 0
21/03/2024 5.523,9300 5.469,8500 5.469,8500 5.512,74000 0
20/03/2024 5.465,5000 5.367,7500 5.384,3000 5.457,75000 0
19/03/2024 5.446,1100 5.373,0100 5.446,1100 5.378,95000 0
15/03/2024 5.479,4100 5.425,4300 5.454,7900 5.460,01000 0
14/03/2024 5.452,8700 5.366,0400 5.380,2100 5.445,29000 0
13/03/2024 5.420,8500 5.371,5300 5.371,8900 5.379,04000 0
12/03/2024 5.413,4600 5.332,6200 5.402,8200 5.371,56000 0
11/03/2024 5.539,5800 5.385,7700 5.527,8900 5.385,77000 0
08/03/2024 5.552,0100 5.494,0700 5.511,1600 5.536,83000 0
06/03/2024 5.603,5100 5.562,5600 5.565,7700 5.586,49000 0
05/03/2024 5.628,7000 5.569,0300 5.624,8900 5.569,03000 0
04/03/2024 5.636,9900 5.565,3200 5.565,3200 5.632,34000 0
01/03/2024 5.577,2600 5.543,4100 5.565,2700 5.555,93000 0
29/02/2024 5.568,9600 5.482,8800 5.489,4100 5.566,51000 0
28/02/2024 5.517,7100 5.439,0700 5.503,5000 5.487,56000 0
27/02/2024 5.527,7300 5.463,3300 5.487,6200 5.510,66000 0
26/02/2024 5.514,6300 5.487,6600 5.514,5800 5.497,98000 0
23/02/2024 5.558,7200 5.504,0500 5.544,5800 5.512,98000 0
22/02/2024 5.590,7700 5.526,0700 5.558,0000 5.543,48000 0
21/02/2024 5.576,9600 5.516,2500 5.576,9600 5.548,09000 0
20/02/2024 5.580,1200 5.543,8800 5.573,4800 5.580,12000 0
19/02/2024 5.587,7700 5.476,7000 5.490,4700 5.587,77000 0
16/02/2024 5.552,2600 5.468,7800 5.507,6900 5.494,17000 0
14/02/2024 5.543,4300 5.421,3100 5.463,1900 5.543,43000 0
13/02/2024 5.526,8900 5.464,2100 5.513,2400 5.469,40000 0
12/02/2024 5.573,0500 5.495,4700 5.535,6300 5.517,62000 0
09/02/2024 5.583,9300 5.535,1300 5.554,5700 5.538,17000 0
07/02/2024 5.576,5100 5.442,7200 5.562,2300 5.506,28000 0
06/02/2024 5.569,6200 5.515,9800 5.530,7900 5.560,80000 0
05/02/2024 5.536,0700 5.454,7600 5.472,4600 5.527,64000 0
02/02/2024 5.501,0700 5.449,1800 5.449,1800 5.464,71000 0
01/02/2024 5.434,5700 5.346,3300 5.355,2400 5.434,57000 0
31/01/2024 5.425,6400 5.304,5000 5.304,5000 5.365,44000 0
30/01/2024 5.316,0500 5.249,1900 5.277,0800 5.297,97000 0
29/01/2024 5.329,6900 5.266,7000 5.325,0400 5.276,17000 0
26/01/2024 5.332,1600 5.266,3600 5.306,8000 5.332,16000 0
25/01/2024 5.367,3400 5.273,8000 5.365,5300 5.311,38000 0
24/01/2024 5.364,4800 5.325,4800 5.330,8200 5.363,03000 0
23/01/2024 5.352,6200 5.301,6000 5.318,0000 5.328,94000 0
22/01/2024 5.321,1100 5.243,2800 5.249,0800 5.321,11000 0
19/01/2024 5.276,8600 5.220,6500 5.249,3400 5.252,16000 0
18/01/2024 5.256,8300 5.171,7100 5.171,7100 5.242,41000 0
16/01/2024 5.262,0500 5.171,5900 5.262,0500 5.178,19000 0
15/01/2024 5.280,1600 5.225,8700 5.274,2700 5.273,57000 0
12/01/2024 5.275,8800 5.207,9100 5.247,8700 5.275,88000 0
11/01/2024 5.273,1700 5.240,7300 5.240,7300 5.248,30000 0
10/01/2024 5.229,6500 5.179,9500 5.193,8300 5.223,81000 0
09/01/2024 5.224,0300 5.141,3000 5.144,5900 5.189,70000 0
08/01/2024 5.141,8100 5.054,3900 5.070,4500 5.141,81000 0
05/01/2024 5.061,7700 5.014,6700 5.058,1500 5.061,77000 0
04/01/2024 5.063,9100 5.005,4400 5.015,6400 5.063,91000 0
03/01/2024 5.060,9300 5.004,8100 5.060,9300 5.013,24000 0
02/01/2024 5.075,9500 4.992,2700 4.992,2700 5.060,38000 0
29/12/2023 5.007,4900 4.949,4900 4.949,6200 4.984,69000 0
27/12/2023 5.006,5400 4.968,8600 4.976,1900 4.987,53000 0
22/12/2023 5.018,5700 4.958,8400 5.018,5700 4.967,27000 0
21/12/2023 5.058,8300 5.012,1500 5.058,8300 5.020,00000 0
20/12/2023 5.069,3400 5.029,1900 5.034,0100 5.053,54000 0
19/12/2023 5.059,4500 4.983,7300 4.984,4300 5.039,05000 0
18/12/2023 4.992,9100 4.960,1900 4.980,2100 4.986,15000 0
15/12/2023 5.026,8900 4.969,2100 5.010,8000 4.986,55000 0
14/12/2023 5.055,3600 4.999,8100 5.021,2800 5.009,46000 0
13/12/2023 5.014,2700 4.954,7100 4.954,7100 5.014,27000 0
12/12/2023 4.959,9200 4.900,9700 4.902,5900 4.954,71000 0
11/12/2023 4.921,6300 4.889,8800 4.906,1200 4.898,90000 0
08/12/2023 4.907,3700 4.874,2200 4.894,8700 4.906,12000 0
07/12/2023 4.917,7200 4.884,2200 4.911,6800 4.894,53000 0
06/12/2023 4.936,5400 4.895,5200 4.924,0600 4.909,49000 0
05/12/2023 4.954,3900 4.857,7300 4.948,7500 4.925,68000 0
04/12/2023 5.019,2800 4.947,3900 5.000,1400 4.952,03000 0
01/12/2023 5.004,5500 4.966,6100 5.003,0200 4.992,70000 0
30/11/2023 5.009,2800 4.956,1100 4.967,8800 5.009,28000 0
29/11/2023 4.985,2900 4.951,5700 4.962,2300 4.970,86000 0
28/11/2023 4.961,8700 4.902,8200 4.922,0800 4.958,92000 0
27/11/2023 4.956,0900 4.898,5000 4.930,8000 4.930,73000 0
24/11/2023 4.935,8400 4.892,8200 4.925,0900 4.927,81000 0
23/11/2023 4.932,3400 4.898,1600 4.928,2900 4.930,29000 0
22/11/2023 4.931,2500 4.863,9300 4.872,6800 4.931,25000 0
21/11/2023 4.932,6800 4.855,0800 4.894,0500 4.873,30000 0
20/11/2023 4.943,4100 4.873,5300 4.903,9800 4.897,62000 0
17/11/2023 4.971,1400 4.825,2500 4.825,2500 4.898,13000 0
16/11/2023 4.848,4000 4.805,1800 4.826,4500 4.831,72000 0
15/11/2023 4.848,3500 4.789,7000 4.832,8900 4.831,12000 0
14/11/2023 4.840,8000 4.675,7200 4.676,8800 4.829,63000 0
13/11/2023 4.695,2700 4.621,4300 4.668,1600 4.667,96000 0
10/11/2023 4.737,2000 4.652,4300 4.733,5100 4.662,56000 0
09/11/2023 4.810,5800 4.713,7800 4.799,6700 4.728,56000 0
08/11/2023 4.839,4300 4.779,6000 4.818,5000 4.803,60000 0
07/11/2023 4.879,6700 4.809,1300 4.872,2200 4.810,81000 0
06/11/2023 4.871,9500 4.793,9300 4.793,9300 4.871,95000 0
03/11/2023 4.857,1500 4.776,3800 4.811,8500 4.792,62000 0
02/11/2023 4.792,5000 4.694,8800 4.711,4700 4.792,50000 0
01/11/2023 4.731,5100 4.676,1500 4.703,4700 4.695,58000 0
31/10/2023 4.730,8600 4.690,0000 4.690,0000 4.705,76000 0
30/10/2023 4.716,1400 4.667,3200 4.687,7800 4.690,00000 0
27/10/2023 4.734,4100 4.656,6700 4.686,6200 4.671,47000 0
26/10/2023 4.723,1600 4.647,2500 4.692,2200 4.683,81000 0
25/10/2023 4.794,4400 4.722,5400 4.770,9100 4.726,95000 0
24/10/2023 4.778,8000 4.662,4200 4.662,4200 4.768,95000 0
23/10/2023 4.723,7000 4.634,6800 4.636,7200 4.634,68000 0
20/10/2023 4.645,9700 4.562,6400 4.619,7700 4.631,86000 0
19/10/2023 4.656,7600 4.587,7100 4.622,5500 4.623,16000 0
18/10/2023 4.645,6200 4.546,6900 4.567,5400 4.622,99000 0
17/10/2023 4.680,4100 4.555,2400 4.599,2200 4.578,44000 0
16/10/2023 4.609,9900 4.491,0700 4.544,1600 4.585,66000 0
13/10/2023 4.617,9100 4.516,1800 4.599,5600 4.550,71000 0
12/10/2023 4.721,4800 4.583,1900 4.609,8200 4.607,82000 0
11/10/2023 4.619,6600 4.511,1500 4.526,3600 4.595,55000 0
10/10/2023 4.567,6900 4.308,3700 4.308,3700 4.532,86000 0
09/10/2023 4.381,3600 4.270,7000 4.328,9500 4.304,56000 0
05/10/2023 4.551,2100 4.457,2100 4.525,2100 4.472,96000 0
04/10/2023 4.545,9000 4.417,2800 4.444,0500 4.513,79000 0
03/10/2023 4.598,5400 4.466,0700 4.563,7700 4.475,44000 0
02/10/2023 4.698,7700 4.566,7100 4.660,1200 4.566,71000 0
29/09/2023 4.681,3300 4.578,1700 4.592,2200 4.655,42000 0
28/09/2023 4.681,4700 4.570,9900 4.663,1900 4.592,22000 0
27/09/2023 4.806,9900 4.652,1800 4.759,5300 4.660,17000 0
21/09/2023 4.659,9900 4.540,9200 4.599,4500 4.625,97000 0
20/09/2023 4.796,5100 4.584,9700 4.759,6700 4.600,76000 0
19/09/2023 4.893,3600 4.714,5100 4.865,6200 4.752,33000 0
18/09/2023 4.926,3500 4.845,6100 4.889,6000 4.870,90000 0
14/09/2023 4.745,1100 4.647,8000 4.677,5200 4.736,07000 0
13/09/2023 4.798,0100 4.664,0500 4.798,0100 4.695,00000 0
12/09/2023 4.849,5400 4.721,7300 4.805,7900 4.777,04000 0
11/09/2023 4.969,6000 4.768,5800 4.879,5400 4.797,08000 0
08/09/2023 4.874,9400 4.738,1600 4.796,0200 4.857,11000 0
07/09/2023 4.903,1100 4.772,7200 4.900,0900 4.800,03000 0
06/09/2023 4.924,6000 4.852,4900 4.902,0900 4.892,46000 0
05/09/2023 4.952,6700 4.827,7900 4.869,1500 4.900,66000 0
04/09/2023 5.060,4500 4.853,0900 5.024,4700 4.853,27000 0
31/08/2023 5.137,7100 5.067,1300 5.125,3400 5.067,13000 0
30/08/2023 5.128,0400 5.073,1400 5.095,2900 5.093,89000 0
29/08/2023 5.128,3700 5.073,7700 5.076,2300 5.093,64000 0
28/08/2023 5.089,8000 5.024,4000 5.024,4000 5.078,39000 0
25/08/2023 5.017,9100 4.966,4500 4.986,2300 4.999,22000 0
24/08/2023 5.046,9700 4.989,5200 5.031,4600 4.989,52000 0
22/08/2023 5.076,9900 4.981,5400 4.981,5400 5.045,30000 0
21/08/2023 5.005,8200 4.835,4200 4.856,4300 4.959,84000 0
18/08/2023 4.900,7500 4.843,0500 4.900,7500 4.855,50000 0
17/08/2023 4.923,7400 4.861,6800 4.871,9500 4.907,24000 0
16/08/2023 4.908,5800 4.814,7800 4.855,7800 4.882,69000 0
14/08/2023 4.906,2900 4.804,7200 4.906,2900 4.869,09000 0
11/08/2023 5.020,6900 4.883,5100 5.020,6900 4.910,22000 0
10/08/2023 5.045,8700 4.997,0900 5.040,7000 5.020,69000 0
09/08/2023 5.058,9700 5.024,8800 5.024,8800 5.030,93000 0
07/08/2023 5.104,7300 5.048,2500 5.081,5600 5.048,25000 0
04/08/2023 5.087,0100 5.055,9300 5.055,9300 5.066,47000 0
03/08/2023 5.052,5800 4.965,1700 5.002,7500 5.039,73000 0
02/08/2023 5.056,7900 4.903,3100 5.056,7900 5.002,75000 0
01/08/2023 5.172,1100 5.052,2900 5.133,6800 5.070,57000 0
28/07/2023 5.171,6200 5.094,2800 5.163,5700 5.121,32000 0

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:02.000 436.964,00 5.659,20 0,00 0,000,00
17:25:02.000 436.942,00 5.659,20 0,00 0,000,00
17:25:02.000 436.797,00 5.659,20 0,00 0,000,00
17:25:02.000 436.745,00 5.659,20 0,00 0,000,00
17:25:02.000 436.710,00 5.659,20 0,00 0,000,00
17:20:15.041 436.607,00 5.659,20 0,00 0,000,00