DJ Greece Historical Data - GRDOW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Indices
DOWI
DJ Greece (GRDOW)
DJ Greece (GRDOW) Historical

DJ Greece (GRDOW)

60.38

0.76

(1.27%)

Closed April 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

Date	Close	Change	Change %	Open	High	Low	Volume
1714165200	60.38	0.76	1.27	59.64	60.42	59.64	0
1714078800	59.62	-0.49	-0.82	59.93	60.15	59.53	0
1713992400	60.11	0.01	0.02	60.24	60.73	60.04	0
1713906000	60.1	1.25	2.12	58.99	60.13	58.94	0
1713819600	58.85	1.26	2.19	57.87	58.87	57.87	0
1713560400	57.59	0.42	0.73	56.86	57.73	56.73	0
1713474000	57.17	0.62	1.10	56.61	57.21	56.61	0
1713387600	56.55	0.14	0.25	56.45	56.89	56.39	0
1713301200	56.41	-1.13	-1.96	57.01	57.15	56.29	0
1713214800	57.54	-0.42	-0.72	57.24	57.82	56.87	0
1712955600	57.96	-0.76	-1.29	58.95	59.04	57.82	0
1712869200	58.72	-0.08	-0.14	58.84	58.93	58.55	0
1712782800	58.8	0.23	0.39	58.7	58.99	58.42	0
1712696400	58.57	0.88	1.53	57.75	58.69	57.7	0
1712610000	57.69	0.76	1.33	56.92	57.77	56.92	0
1712350800	56.93	-0.05	-0.09	56.76	57.08	56.16	0
1712264400	56.98	0.06	0.11	57.11	57.39	56.68	0
1712178000	56.92	-0.3	-0.52	57.2	57.36	56.65	0
1712091600	57.22	-0.93	-1.60	58.13	58.36	57.06	0
1712005200	58.15	0.01	0.02	58.14	58.23	58.13	0
1711659600	58.14	0.23	0.40	57.92	58.31	57.8	0
1711573200	57.91	-0.26	-0.45	58.16	58.47	57.83	0
1711486800	58.17	-0.35	-0.60	58.52	58.53	58.09	0
1711400400	58.52	-0.04	-0.07	58.56	58.59	58.52	0
1711141200	58.56	-0.28	-0.48	58.85	58.87	58.46	0
1711054800	58.84	0.68	1.17	58.15	58.86	58.15	0
1710968400	58.16	0.62	1.08	57.53	58.22	57.47	0
1710882000	57.54	-0.75	-1.29	58.29	58.31	57.52	0
1710795600	58.29	0.09	0.15	58.2	58.32	58.17	0
1710536400	58.2	0.21	0.36	57.99	58.37	57.84	0
1710450000	57.99	0.72	1.26	57.27	58.07	57.17	0
1710363600	57.27	0.09	0.16	57.2	57.7	57.19	0
1710277200	57.18	-0.01	-0.02	57.19	57.52	56.82	0
1710190800	57.19	-1.55	-2.64	58.73	58.79	57.17	0
1709935200	58.74	0.16	0.27	58.63	58.86	58.34	0
1709848800	58.58	-0.34	-0.58	59.01	59.1	58.26	0
1709762400	58.92	0.18	0.31	58.71	59	58.65	0
1709676000	58.74	-0.42	-0.71	59.07	59.17	58.71	0
1709589600	59.16	0.44	0.75	58.93	59.37	58.87	0
1709330400	58.72	0.02	0.03	58.69	58.85	58.53	0
1709244000	58.7	0.69	1.19	58	58.73	58	0
1709157600	58.01	-0.18	-0.31	58.21	58.31	57.49	0
1709071200	58.19	0.13	0.22	58.15	58.29	57.78	0
1708984800	58.06	-0.11	-0.19	58.2	58.22	58	0
1708725600	58.17	-0.19	-0.33	58.45	58.45	58	0
1708639200	58.36	-0.01	-0.02	58.67	58.76	58.19	0
1708552800	58.37	-0.18	-0.31	58.33	58.39	57.99	0
1708466400	58.55	0.73	1.26	58.6	58.62	58.32	0
1708120800	57.82	-0.02	-0.03	57.98	58.34	57.63	0
1708034400	57.84	-0.29	-0.50	58.26	58.32	57.51	0
1707948000	58.13	0.54	0.94	57.64	58.17	57.18	0
1707861600	57.59	-0.58	-1.00	58.19	58.28	57.58	0
1707775200	58.17	-0.12	-0.21	58.38	58.59	57.88	0
1707516000	58.29	-0.14	-0.24	58.61	58.75	58.26	0
1707429600	58.43	0.4	0.69	58.07	58.5	57.78	0
1707343200	58.03	-0.32	-0.55	58.47	58.49	57.34	0
1707256800	58.35	0.48	0.83	57.87	58.46	57.8	0
1707170400	57.87	0.63	1.10	57.34	57.91	57.22	0
1706911200	57.24	0.26	0.46	57.02	57.53	56.99	0
1706824800	56.98	0.47	0.83	56.57	57.15	56.35	0
1706738400	56.51	0.56	1.00	56.14	57.07	56.07	0
1706652000	55.95	0.25	0.45	55.71	56.13	55.49	0
1706565600	55.7	-0.55	-0.98	56.27	56.27	55.65	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions