Symbol go
GD         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 73123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
5/3/2015  0,516,32 %0,470,510,4614.427.9367.064.288,49
4/3/2015  0,48-6,86 %0,510,510,4618.646.4549.019.530,69
3/3/2015  0,511,80 %0,530,530,5116.170.9688.425.532,75
2/3/2015  0,50-11,80 %0,550,550,5021.532.32611.208.658,58
27/2/2015  0,57-8,39 %0,610,620,5631.481.57718.056.603,44
26/2/2015  0,62-3,43 %0,630,640,5937.916.74123.211.665,52
25/2/2015  0,64-13,13 %0,720,740,6448.632.03433.230.374,72
24/2/2015  0,7419,97 %0,700,740,6660.773.99542.159.447,54
20/2/2015  0,62-2,22 %0,650,660,6067.013.38041.989.140,83
19/2/2015  0,634,48 %0,630,680,5773.800.17446.641.784,37
18/2/2015  0,604,87 %0,630,640,5926.179.61416.041.380,38
17/2/2015  0,58-9,02 %0,560,640,5527.604.31816.479.602,86
16/2/2015  0,63-12,22 %0,660,680,6120.147.80013.009.584,33
13/2/2015  0,7212,50 %0,740,770,6842.046.54230.194.997,27
12/2/2015  0,649,97 %0,630,660,6240.489.35825.850.683,38
11/2/2015  0,58-3,16 %0,590,590,5512.398.0527.109.339,23
10/2/2015  0,6015,58 %0,550,630,5524.153.99014.033.544,22
9/2/2015  0,52-14,05 %0,550,560,5026.962.52314.163.969,12
6/2/2015  0,61-5,76 %0,650,670,5715.659.8549.662.292,01
5/2/2015  0,64-14,97 %0,550,700,5529.767.67319.305.925,01
4/2/2015  0,7620,80 %0,610,760,6052.701.61436.234.554,51
3/2/2015  0,6318,37 %0,560,640,5645.789.02127.615.447,96
2/2/2015  0,531,93 %0,590,590,5226.736.60914.827.016,62
30/1/2015  0,52-1,33 %0,570,590,5243.568.07424.476.037,30
29/1/2015  0,535,42 %0,500,550,4766.084.03434.580.469,38
28/1/2015  0,50-29,26 %0,700,700,4943.364.93423.287.089,88
27/1/2015  0,70-12,00 %0,810,820,6431.923.33722.074.466,16
26/1/2015  0,80-17,61 %0,900,910,7931.544.43426.856.016,24
23/1/2015  0,9713,83 %0,880,970,8711.073.14710.430.718,02
22/1/2015  0,85-2,74 %0,890,920,858.370.0847.320.085,82
21/1/2015  0,88-4,57 %0,910,930,876.745.8715.978.950,14
20/1/2015  0,920,77 %0,920,940,912.971.7812.744.023,68
19/1/2015  0,912,13 %0,880,930,863.541.1343.177.505,99
16/1/2015  0,89-2,19 %0,910,940,8510.354.3598.999.193,20
15/1/2015  0,91-2,87 %0,970,970,916.857.9476.436.096,35
14/1/2015  0,94-3,69 %0,970,990,946.615.6306.373.081,50
13/1/2015  0,982,20 %0,961,010,956.529.2496.363.096,24
12/1/2015  0,965,29 %0,910,970,915.932.4895.659.024,73
9/1/2015  0,91-2,37 %0,920,950,917.891.2167.350.881,56
8/1/2015  0,933,22 %0,920,950,916.978.7546.457.401,45
7/1/2015  0,90-0,55 %0,900,920,8511.442.97910.126.283,18
5/1/2015  0,91-5,24 %0,960,960,867.227.6406.485.323,68
2/1/2015  0,964,95 %0,930,960,932.208.1612.091.893,02
31/12/2014  0,91-2,15 %0,910,930,904.191.2173.820.997,87
30/12/2014  0,93-5,97 %0,990,990,933.922.7143.755.222,13
29/12/2014  0,991,96 %0,890,990,7616.118.03514.064.128,36
23/12/2014  0,97-3,00 %1,011,010,9412.515.97612.110.061,13
22/12/2014  1,002,04 %0,991,020,977.732.3067.667.029,62
19/12/2014  0,984,81 %0,951,000,9514.560.28914.242.951,18
18/12/2014  0,940,43 %0,940,960,869.672.2808.918.715,89
17/12/2014  0,930,11 %0,950,950,928.570.9438.061.536,13
16/12/2014  0,93-4,12 %0,980,980,9310.800.70210.164.223,59
15/12/2014  0,974,30 %0,940,980,9310.683.81610.257.873,79
12/12/2014  0,930,00 %0,921,000,9116.126.77815.305.864,07
11/12/2014  0,93-13,89 %1,091,120,9122.847.53522.336.505,88
10/12/2014  1,08-3,57 %1,101,141,0426.225.26428.381.868,46
9/12/2014  1,12-16,42 %1,251,261,0619.725.88722.437.862,98
8/12/2014  1,342,29 %1,301,351,306.899.6489.180.600,68
5/12/2014  1,315,65 %1,241,321,248.257.05110.583.961,40
4/12/2014  1,24-2,36 %1,291,321,248.049.91410.316.696,83
3/12/2014  1,272,42 %1,231,311,2311.090.79114.217.133,43
2/12/2014  1,243,33 %1,191,281,198.772.26110.924.136,85
1/12/2014  1,20-1,64 %1,211,251,204.373.6745.321.465,19
28/11/2014  1,22-2,40 %1,261,281,227.637.4229.536.818,90
27/11/2014  1,25-0,79 %1,261,291,1821.875.23626.935.951,35
26/11/2014  1,269,57 %1,151,301,1323.426.47228.024.323,09
25/11/2014  1,15-4,96 %1,211,231,149.558.52211.300.556,49
24/11/2014  1,21-0,82 %1,221,251,208.307.16610.187.276,16
21/11/2014  1,221,67 %1,191,251,179.024.40310.990.930,60
20/11/2014  1,200,84 %1,181,211,179.484.84911.291.233,79
19/11/2014  1,197,21 %1,121,201,1113.721.22615.943.184,70
18/11/2014  1,116,73 %1,051,131,0410.584.81311.422.363,95
17/11/2014  1,04-0,95 %1,051,071,023.767.6063.949.206,00
14/11/2014  1,050,96 %1,051,071,036.173.4306.498.714,75
13/11/2014  1,040,97 %1,021,071,0111.912.67312.409.916,83
12/11/2014  1,03-4,63 %1,071,081,0115.413.02516.057.817,55
11/11/2014  1,08-0,92 %1,111,121,066.052.0106.594.059,33
10/11/2014  1,091,87 %1,071,101,045.323.3715.686.673,40
7/11/2014  1,07-10,08 %1,181,191,0711.845.25413.160.731,42
6/11/2014  1,190,85 %1,191,221,168.399.13410.004.720,41
5/11/2014  1,181,72 %1,151,181,145.609.4226.535.705,38
4/11/2014  1,160,00 %1,171,211,167.449.5808.835.660,32
3/11/2014  1,160,00 %1,151,171,127.111.6008.176.122,99
31/10/2014  1,160,87 %1,171,201,1216.781.96719.332.753,26
30/10/2014  1,15-3,36 %1,171,201,0627.809.01031.297.667,60
29/10/2014  1,19-8,46 %1,311,321,1926.307.52132.766.999,25
27/10/2014  1,300,00 %1,381,391,2234.137.64944.791.215,05
24/10/2014  1,304,00 %1,281,351,2724.882.39132.574.349,11
23/10/2014  1,252,46 %1,201,291,1715.379.05218.800.169,03
22/10/2014  1,22-3,94 %1,271,291,2020.767.32825.626.289,50
21/10/2014  1,2711,40 %1,151,281,1524.820.40030.568.188,16
20/10/2014  1,147,55 %1,071,151,0719.339.87821.382.834,87
17/10/2014  1,061,92 %1,071,101,0429.447.76431.594.279,87
16/10/2014  1,04-5,45 %1,131,141,0134.700.50136.671.741,96
15/10/2014  1,10-5,17 %1,181,201,0029.058.77832.588.504,18
14/10/2014  1,16-5,69 %1,231,241,1419.539.27823.174.112,48
13/10/2014  1,232,50 %1,211,271,1913.452.61016.659.774,43
10/10/2014  1,20-2,44 %1,211,231,1714.209.82617.045.618,67
9/10/2014  1,234,24 %1,221,241,1913.959.60516.986.991,61
8/10/2014  1,180,00 %1,241,251,1810.160.99412.331.728,71
Page 1 from 73123456789>Last»


WORLD MARKETS

Dow Jones 0 0 0
Nasdaq 0 0 0
DAX 0 0 0
CAC 0 0 0
SMI 0 0 0
Nikkei 0 0 0
Gold 0 0 0
Silver 0 0 0
Oil 0 0 0
Platinum 0 0 0
Golden Pound (Sell) 0 0 0