National Bank of Greece SA (PK) (NBGIF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.17647058824 | 8.5 | 8.8 | 8.5 | 4750 | 8.61321192 | CS |
| 4 | 0.74 | 9.41475826972 | 7.86 | 8.8 | 7.5 | 3896 | 8.18090987 | CS |
| 12 | 0 | 0 | 8.6 | 8.8 | 6.94 | 3423 | 7.86266097 | CS |
| 26 | -0.55 | -6.01092896175 | 9.15 | 9.15 | 6.94 | 3164 | 8.04788622 | CS |
| 52 | 1.17 | 15.7469717362 | 7.43 | 9.3 | 6.94 | 4371 | 8.11334311 | CS |
| 156 | 4.85 | 129.333333333 | 3.75 | 9.3 | 2.76 | 7704 | 5.36450793 | CS |
| 260 | 5.35 | 164.615384615 | 3.25 | 9.3 | 0.903992 | 16842 | 2.82011221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738103220 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1738016820 | 8.6 | 0 | 0.00 | 8.8 | 8.8 | 8.6 | 2731 |
| 1737757440 | 8.6 | -0.05 | -0.58 | 8.8 | 8.8 | 8.6 | 8032 |
| 1737671220 | 8.65 | 0.05 | 0.58 | 8.65 | 8.65 | 8.65 | 5020 |
| 1737584640 | 8.6 | 0.05 | 0.58 | 8.5 | 8.6 | 8.5 | 3215 |
| 1737498540 | 8.55 | 0.15 | 1.79 | 8.55 | 8.55 | 8.55 | 4000 |
| 1737152880 | 8.4 | -0.1 | -1.18 | 8.5 | 8.5 | 8.4 | 1400 |
| 1737066000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736979600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736893200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736806800 | 8.5 | 0.31 | 3.79 | 8.5 | 8.5 | 8.5 | 260 |
| 1736547720 | 8.19 | 0.09 | 1.11 | 8.13 | 8.19 | 8.13 | 2784 |
| 1736375340 | 8.1 | 0.19 | 2.40 | 8.1 | 8.1 | 8.1 | 3306 |
| 1736288760 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1736202360 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 1595 |
| 1735942980 | 7.91 | 0.41 | 5.47 | 7.9 | 7.91 | 7.9 | 995 |
| 1735856700 | 7.5 | -0.41 | -5.18 | 7.86 | 7.86 | 7.5 | 13416 |
| 1735683960 | 7.91 | -0.01 | -0.08 | 7.91 | 7.91 | 7.91 | 543 |
| 1735597740 | 7.916 | 0 | 0.00 | 7.91 | 7.916 | 7.91 | 622 |
| 1735338420 | 7.916 | 0 | 0.00 | 7.916 | 7.916 | 7.916 | 0 |
| 1735252020 | 7.916 | 0.01 | 0.09 | 7.916 | 7.916 | 7.916 | 140 |
| 1735078200 | 7.909 | -0.13 | -1.63 | 7.85 | 7.909 | 7.85 | 1600 |
| 1734992400 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1734733200 | 8.0399999 | -0.09 | -1.05 | 8.0399999 | 8.0399999 | 8.0399999 | 1287 |
| 1734646800 | 8.125 | 0.1 | 1.25 | 8.125 | 8.125 | 8.125 | 352 |
| 1734560940 | 8.025 | 0.01 | 0.12 | 8.0559999 | 8.5 | 7.8 | 2049 |
| 1734474540 | 8.015 | 0 | 0.00 | 8.015 | 8.015 | 8.015 | 0 |
| 1734388140 | 8.015 | -0.07 | -0.80 | 7.95 | 8.175 | 7.95 | 4496 |
| 1734128940 | 8.08 | 0.18 | 2.28 | 8.2 | 8.2 | 8 | 7473 |
| 1734042480 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 100 |
| 1733955900 | 7.9 | 0.25 | 3.27 | 7.9 | 7.9 | 7.9 | 212 |
| 1733869200 | 7.65 | -0.49 | -6.02 | 7.85 | 8.1641 | 7.65 | 738 |
| 1733782800 | 8.14 | 0.28 | 3.56 | 8 | 8.14 | 7.9 | 8385 |
| 1733523600 | 7.86 | 0.18 | 2.40 | 7.748 | 7.86 | 7.72 | 5184 |
| 1733437500 | 7.6756 | 0.1 | 1.31 | 7.8 | 7.8 | 7.6756 | 600 |
| 1733350980 | 7.5762 | 0.08 | 1.02 | 7.5762 | 7.5762 | 7.5762 | 290 |
| 1733264700 | 7.5 | 0.1 | 1.35 | 7.5 | 7.5 | 7.5 | 599 |
| 1733178180 | 7.4 | 0.35 | 4.96 | 7.5 | 7.5 | 7.275 | 6355 |
| 1732918200 | 7.05 | -0.15 | -2.08 | 7.0365 | 7.27 | 7.0365 | 976 |
| 1732746540 | 7.2 | -0.05 | -0.69 | 7.3925 | 7.3925 | 7.101 | 8169 |
| 1732660140 | 7.25 | -0.11 | -1.49 | 7.3137 | 7.3137 | 7.25 | 2051 |
| 1732573560 | 7.36 | 0.13 | 1.80 | 7.1636 | 7.36 | 7.07 | 944 |
| 1732314000 | 7.23 | -0.28 | -3.73 | 7.23 | 7.23 | 7.23 | 290 |
| 1732227900 | 7.51 | -0.09 | -1.18 | 7.3563 | 7.51 | 7.1501 | 1538 |
| 1732141200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1732054800 | 7.6 | 0.3 | 4.12 | 6.94 | 7.7 | 6.94 | 13220 |
| 1731968640 | 7.299 | -0.2 | -2.68 | 7.3 | 7.3 | 7.299 | 4500 |
| 1731709260 | 7.5 | -0.1 | -1.31 | 7.52 | 7.52 | 7.5 | 1665 |
| 1731622800 | 7.5998 | -0.19 | -2.38 | 7.7 | 7.7 | 7.52 | 4082 |
| 1731536760 | 7.785 | -0.22 | -2.69 | 7.7861 | 7.915 | 7.31 | 28362 |
| 1731450480 | 8 | 0 | 0.00 | 8 | 8 | 8 | 623 |
| 1731363600 | 8 | -0.05 | -0.57 | 8 | 8 | 8 | 522 |
| 1731104400 | 8.046 | -0.14 | -1.71 | 8.036 | 8.28 | 8.036 | 503 |
| 1731018540 | 8.1859 | -0.41 | -4.80 | 8.1859 | 8.1859 | 8.1859 | 332 |
| 1730931600 | 8.599 | 0.34 | 4.17 | 8.6 | 8.6 | 8.1059 | 1900 |
| 1730845680 | 8.255 | 0.19 | 2.29 | 8.06 | 8.6199999 | 8.06 | 443 |
| 1730759160 | 8.07 | 0.06 | 0.81 | 8.07 | 8.07 | 8.07 | 195 |
| 1730496480 | 8.005 | 0 | 0.00 | 8.005 | 8.005 | 8.005 | 0 |
| 1730410080 | 8.005 | 0 | 0.00 | 8.005 | 8.005 | 8.005 | 0 |
| 1730323680 | 8.005 | 0 | 0.00 | 8.005 | 8.005 | 8.005 | 0 |
| 1730237280 | 8.005 | 0.05 | 0.57 | 7.935 | 8.005 | 7.935 | 460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
