National Bank of Greece【NAGF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.265	-1.79721939641	14.745	15	14.225	2988	14.64576143	DE
4	0.31	2.18772053634	14.17	15	13.29	2741	14.33325872	DE
12	1.785	14.0606538007	12.695	15.285	12.095	5982	13.65184821	DE
26	0.905	6.66666666667	13.575	16.059999	11.8	8113	13.91106138	DE
52	4.13	39.9033816425	10.35	16.059999	10.295	6751	13.27095081	DE
156	8.08	126.25	6.4	16.059999	4.8	6135	9.71594094	DE
260	8.08	126.25	6.4	16.059999	4.8	6135	9.71594094	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	14.505	0.2	1.36	14.38	14.73	14.38	2265
1780604700	14.31	-0.03	-0.17	14.425	14.425	14.23	1270
1780518300	14.335	-0.39	-2.65	14.345	14.47	14.335	1130
1780431900	14.725	0.01	0.10	14.715	15	14.58	2162
1780345500	14.71	0.01	0.07	14.47	14.985	14.225	4343
1780086300	14.7	-0.14	-0.91	14.745	14.875	14.68	6034
1779999900	14.835	-0.02	-0.13	14.72	14.905	14.72	970
1779913500	14.855	0.31	2.13	14.755	14.855	14.705	2463
1779827100	14.545	0.05	0.38	14.34	14.615	14.34	2543
1779740700	14.49	0.45	3.21	14.195	14.615	14.195	2227
1779481500	14.04	0.15	1.12	14.07	14.19	14.04	669
1779395100	13.885	0.28	2.06	13.625	14.065	13.625	1441
1779308700	13.605	-0.1	-0.69	13.7	13.7	13.29	1728
1779222300	13.7	0.04	0.26	13.765	13.81	13.405	3453
1779135900	13.665	-0.31	-2.22	13.805	13.82	13.33	2289
1778876700	13.975	-0.32	-2.20	13.975	14.06	13.785	3455
1778790300	14.29	0.17	1.24	14.245	14.34	14.17	1950
1778703900	14.115	-0.24	-1.67	14.265	14.265	14.01	1547
1778617500	14.355	-0.04	-0.28	14.24	14.355	14.115	3514
1778531100	14.395	0.09	0.66	14.385	14.55	14.305	4834
1778271900	14.3	0.1	0.67	14.17	14.3	13.855	6794
1778185500	14.205	-0.16	-1.11	14.36	14.475	14.085	11348
1778099100	14.365	0.44	3.16	13.855	14.675	13.855	3924
1778012700	13.925	0.37	2.73	13.51	13.925	13.51	28945
1777926300	13.555	-0.26	-1.88	13.875	13.875	13.44	5081
1777580700	13.815	-0.09	-0.65	13.95	13.95	13.57	6407
1777494300	13.905	0.15	1.13	13.7	13.99	13.685	11992
1777407900	13.75	-0.25	-1.79	14.04	14.195	13.75	1071
1777321500	14	-0.2	-1.37	14.105	14.325	14	2773
1777062300	14.195	-0.03	-0.21	14.26	14.26	13.97	993
1776975900	14.225	0.03	0.21	14.075	14.3	14.05	2294
1776889500	14.195	-0.31	-2.14	14.66	14.73	14.09	4413
1776803100	14.505	0.13	0.90	14.385	14.64	14.38	3569
1776716700	14.375	-0.55	-3.65	14.71	14.72	14.155	4465
1776457500	14.92	0.08	0.54	14.625	15.045	14.535	8747
1776371100	14.84	-0.29	-1.92	15.01	15.04	14.84	1101
1776284700	15.13	-0.16	-1.01	15.13	15.13	14.88	3280
1776198300	15.285	0.4	2.72	14.73	15.285	14.235	10073
1776111900	14.88	0.15	0.98	14.385	14.88	14.185	6452
1775852700	14.735	0.32	2.18	14.465	14.735	14.175	5347
1775766300	14.42	-0.25	-1.67	14.64	14.64	14.145	3208
1775679900	14.665	1.39	10.47	13.895	14.82	13.895	18787
1775593500	13.275	0.23	1.72	13.1	13.55	13.055	3174
1775161500	13.05	-0.25	-1.88	13.23	13.38	13.05	5219
1775075100	13.3	-0.05	-0.34	13.485	14.105	13.3	6270
1774988700	13.345	0.82	6.55	12.965	13.345	12.965	2674
1774902300	12.525	-0.08	-0.63	12.54	12.69	12.525	818
1774646700	12.605	0.2	1.57	12.395	12.65	12.395	4692
1774560300	12.41	-0.19	-1.51	12.605	12.7	12.3	23445
1774473900	12.6	0.09	0.76	12.48	12.655	12.425	15616
1774387500	12.505	-0.41	-3.17	12.735	12.735	12.3	20192
1774301100	12.915	0.15	1.14	12.5	12.99	12.095	7254
1774041900	12.77	0.18	1.47	12.395	12.995	12.395	6921
1773955500	12.585	-0.08	-0.63	12.68	12.68	12.3	14890
1773869100	12.665	-0.09	-0.71	12.88	13.14	12.665	5415
1773782700	12.755	0.08	0.63	12.505	12.905	12.5	5989
1773696300	12.675	-0.03	-0.24	12.715	12.715	12.505	5653
1773437100	12.705	-0.19	-1.44	12.695	13.005	12.505	13694
1773350700	12.89	-0.72	-5.29	13.115	13.125	12.715	8302
1773264300	13.61	0.21	1.53	13.525	13.61	13.435	2660
1773177900	13.405	0.48	3.75	12.915	13.695	12.9	20140
1773091500	12.92	-0.19	-1.41	12.59	13.045	12.345	40822
1772832300	13.105	-0.29	-2.16	13.385	13.385	12.825	6137