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 | -0.216 | -2.65846153846 | 8.125 | 8.125 | 7.85 | 1080 | 7.98452609 | CS |
| 4 | 0.8725 | 12.3996304981 | 7.0365 | 8.5 | 7.0365 | 2544 | 7.88863237 | CS |
| 12 | -0.401 | -4.82551143201 | 8.31 | 8.65 | 6.94 | 2929 | 7.75105814 | CS |
| 26 | -0.441 | -5.28143712575 | 8.35 | 9.2 | 6.94 | 3580 | 8.23228512 | CS |
| 52 | 1.209 | 18.0447761194 | 6.7 | 9.3 | 6.6 | 4823 | 7.96548528 | CS |
| 156 | 4.649 | 142.607361963 | 3.26 | 9.3 | 2.76 | 7962 | 5.2295092 | CS |
| 260 | 4.654 | 142.980030722 | 3.255 | 9.3 | 0.903992 | 17119 | 2.81802322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730150700 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1729891500 | 7.96 | 0.22 | 2.84 | 7.96 | 7.96 | 7.96 | 100 |
| 1729805160 | 7.74 | -0.06 | -0.77 | 7.8 | 7.9805 | 7.7361 | 1078 |
| 1729718940 | 7.8 | 0.32 | 4.28 | 7.8 | 7.8 | 7.8 | 100 |
| 1729632300 | 7.48 | -0.85 | -10.20 | 7.95 | 7.95 | 7.45 | 924 |
| 1729545780 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1729286580 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1729200180 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1729113780 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1729027380 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1728940980 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1728681780 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1728595380 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1728508980 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1728422580 | 8.33 | 0.02 | 0.24 | 8.65 | 8.65 | 8.31 | 3379 |
| 1728336360 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1728077160 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1727990760 | 8.31 | -0.04 | -0.48 | 8.31 | 8.31 | 8.31 | 1100 |
| 1727904000 | 8.35 | -0.13 | -1.55 | 8.35 | 8.35 | 8.35 | 1000 |
| 1727818140 | 8.4815 | -0.27 | -3.07 | 8.78 | 8.78 | 8.4815 | 1792 |
| 1727731200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1727472000 | 8.75 | -0.05 | -0.57 | 8.75 | 8.75 | 8.75 | 846 |
| 1727386200 | 8.8 | 0.26 | 3.04 | 8.8 | 8.8 | 8.8 | 550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
