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
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  1,18-4,84 %1,241,251,1810.160.99412.331.728,71
7/10/2014  1,24-2,36 %1,261,271,1915.349.57718.936.604,45
6/10/2014  1,27-0,78 %1,301,331,275.570.2127.203.454,75
3/10/2014  1,28-6,57 %1,361,371,2813.010.66917.100.853,61
2/10/2014  1,37-2,84 %1,431,441,3418.437.78325.680.855,01
1/10/2014  1,415,22 %1,381,431,3616.712.05623.366.197,82
30/9/2014  1,345,51 %1,281,341,2710.244.54513.429.431,45
29/9/2014  1,27-2,31 %1,321,361,2410.968.69614.167.422,23
26/9/2014  1,303,17 %1,251,311,239.010.64211.531.734,71
25/9/2014  1,26-3,08 %1,341,341,2521.790.28027.997.023,25
24/9/2014  1,30-2,26 %1,351,361,2910.934.38714.420.969,00
23/9/2014  1,33-1,48 %1,351,371,3111.482.19515.411.223,52
22/9/2014  1,35-4,26 %1,391,421,349.490.17812.976.359,58
19/9/2014  1,414,44 %1,381,441,3415.908.71622.069.833,63
18/9/2014  1,35-4,93 %1,421,441,3511.626.54115.916.739,32
17/9/2014  1,42-0,70 %1,441,451,397.987.71111.363.068,08
16/9/2014  1,43-3,38 %1,481,491,4011.015.67215.796.618,67
15/9/2014  1,48-1,99 %1,511,511,485.894.1858.784.318,64
12/9/2014  1,510,00 %1,521,541,496.507.6799.854.488,93
11/9/2014  1,51-0,66 %1,541,551,495.261.4628.001.323,71
10/9/2014  1,520,66 %1,511,541,476.827.34610.316.854,46
9/9/2014  1,51-2,58 %1,541,551,509.928.61015.047.312,30
8/9/2014  1,55-1,27 %1,571,591,537.642.45011.871.297,30
5/9/2014  1,576,80 %1,481,581,4718.736.51228.627.048,95
4/9/2014  1,475,00 %1,401,481,3713.957.28319.884.297,36
3/9/2014  1,401,45 %1,411,431,3812.492.52417.470.276,90
2/9/2014  1,38-6,76 %1,491,501,3810.775.63915.414.569,85
1/9/2014  1,48-1,33 %1,521,521,455.316.5957.859.933,47
29/8/2014  1,50-1,32 %1,541,561,5014.787.12322.526.350,67
28/8/2014  1,52-1,30 %1,521,561,509.356.34914.260.051,20
27/8/2014  1,540,65 %1,541,551,526.955.75810.690.951,40
26/8/2014  1,532,00 %1,521,551,478.191.00512.381.909,63
25/8/2014  1,500,00 %1,501,521,475.552.1908.318.998,18
22/8/2014  1,504,17 %1,451,501,458.181.79012.097.186,08
21/8/2014  1,443,60 %1,381,451,374.764.7936.800.475,28
20/8/2014  1,390,72 %1,391,421,367.771.17510.785.053,50
19/8/2014  1,38-0,72 %1,391,411,3314.596.18219.985.202,18
18/8/2014  1,39-2,11 %1,431,451,3510.096.12614.100.752,94
14/8/2014  1,421,43 %1,401,421,3711.129.62015.587.014,02
13/8/2014  1,403,70 %1,351,401,346.033.9788.345.554,32
12/8/2014  1,353,85 %1,301,371,307.424.91510.019.309,69
11/8/2014  1,303,17 %1,301,321,279.763.06612.585.972,76
8/8/2014  1,26-7,35 %1,321,321,2518.534.50923.847.811,37
7/8/2014  1,367,94 %1,291,361,2613.299.22417.574.062,86
6/8/2014  1,26-11,27 %1,411,431,1941.670.33953.838.185,42
5/8/2014  1,42-5,96 %1,521,541,4212.899.28919.232.564,85
4/8/2014  1,51-2,58 %1,571,581,4814.251.36921.651.782,46
1/8/2014  1,55-1,90 %1,561,581,536.343.9829.840.421,64
31/7/2014  1,580,00 %1,591,591,527.779.26012.142.693,78
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