Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 76123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
28/4/2016  0,264,00 %0,260,260,2417.222.3354.348.378,54
27/4/2016  0,25-7,41 %0,240,250,2332.784.3437.932.461,66
26/4/2016  0,273,85 %0,250,270,2427.202.0457.036.881,04
25/4/2016  0,26-2,26 %0,270,270,2615.716.2144.118.960,52
22/4/2016  0,27-0,75 %0,270,270,2546.643.77312.329.812,64
21/4/2016  0,2713,56 %0,230,270,2238.824.4279.420.504,99
20/4/2016  0,243,06 %0,230,240,2314.585.1733.416.803,33
19/4/2016  0,230,00 %0,230,240,2214.784.8673.381.212,62
18/4/2016  0,23-0,43 %0,230,240,2215.769.8953.620.482,60
15/4/2016  0,2327,07 %0,190,230,1940.355.0038.758.017,83
14/4/2016  0,180,56 %0,180,180,1713.030.1922.323.493,60
13/4/2016  0,18-6,25 %0,190,190,1825.585.7254.680.008,27
12/4/2016  0,19-6,34 %0,190,200,1924.811.8844.753.607,98
11/4/2016  0,21-1,91 %0,210,210,2122.043.5484.595.835,09
8/4/2016  0,212,96 %0,200,220,2034.399.9507.226.444,45
7/4/2016  0,200,00 %0,210,210,2027.706.9855.576.883,46
6/4/2016  0,20-3,33 %0,210,220,2014.168.8302.921.390,66
5/4/2016  0,212,44 %0,200,220,2026.213.8095.477.423,63
4/4/2016  0,21-8,48 %0,210,220,2127.830.0585.854.886,90
1/4/2016  0,22-1,32 %0,220,230,2211.657.7682.578.345,50
31/3/2016  0,23-0,87 %0,230,230,2225.860.9975.790.635,03
30/3/2016  0,2312,25 %0,210,240,2162.442.36714.258.899,11
29/3/2016  0,2010,27 %0,190,210,1924.194.8904.813.541,86
24/3/2016  0,195,71 %0,170,190,1717.579.7403.190.476,56
23/3/2016  0,186,71 %0,170,180,1730.140.4055.291.238,02
22/3/2016  0,162,50 %0,160,170,1517.893.8782.882.399,70
21/3/2016  0,16-10,11 %0,170,180,1540.891.3456.767.587,35
18/3/2016  0,18-0,56 %0,180,190,18123.146.02522.453.969,70
17/3/2016  0,181,13 %0,180,180,1716.818.1492.951.025,00
16/3/2016  0,18-2,75 %0,180,180,1735.082.6076.095.513,84
15/3/2016  0,185,81 %0,180,190,1832.086.1125.866.121,48
11/3/2016  0,170,58 %0,170,180,1717.776.6983.075.045,68
10/3/2016  0,1712,50 %0,150,170,1566.960.40210.981.152,97
9/3/2016  0,15-14,61 %0,170,170,1555.438.6628.708.768,69
8/3/2016  0,184,09 %0,190,190,1733.636.3076.041.586,11
7/3/2016  0,17-1,72 %0,170,180,1547.799.4507.813.910,71
4/3/2016  0,170,00 %0,180,180,1731.199.6035.510.613,94
3/3/2016  0,178,75 %0,160,170,1541.151.7246.659.903,08
2/3/2016  0,166,67 %0,160,170,1652.942.8438.663.767,56
1/3/2016  0,15-3,85 %0,150,160,1434.357.6095.192.931,39
29/2/2016  0,1613,87 %0,130,160,1338.058.9385.660.525,08
26/2/2016  0,1411,38 %0,130,140,1336.606.6374.947.244,37
25/2/2016  0,120,82 %0,120,130,1225.680.1523.162.640,80
24/2/2016  0,12-9,63 %0,130,130,1235.471.7244.298.815,55
23/2/2016  0,1411,57 %0,120,140,1224.073.7813.051.918,93
22/2/2016  0,125,22 %0,130,130,1215.632.0401.921.000,45
19/2/2016  0,12-11,54 %0,120,130,1140.313.4734.687.499,83
18/2/2016  0,13-8,45 %0,150,150,1333.122.6804.454.442,49
17/2/2016  0,147,58 %0,140,150,1328.951.3074.108.638,47
16/2/2016  0,134,76 %0,130,140,1246.012.6405.962.829,01
15/2/2016  0,1328,57 %0,110,130,1141.897.2075.061.833,27
12/2/2016  0,1020,99 %0,090,100,0842.222.6123.881.034,14
11/2/2016  0,08-10,00 %0,090,090,0781.050.8276.061.234,88
10/2/2016  0,09-3,23 %0,100,110,0955.829.9555.463.937,24
9/2/2016  0,09-6,06 %0,100,100,0938.920.8433.649.767,51
8/2/2016  0,10-27,21 %0,140,140,1051.075.6295.636.579,49
5/2/2016  0,14-6,21 %0,150,150,1346.595.5636.533.120,36
4/2/2016  0,15-7,05 %0,150,160,1440.881.1765.895.981,06
3/2/2016  0,16-15,22 %0,180,180,1518.381.4333.067.014,36
2/2/2016  0,180,00 %0,180,180,188.408.4611.520.656,77
1/2/2016  0,181,66 %0,180,180,1810.582.9061.917.329,94
29/1/2016  0,18-1,63 %0,180,190,1829.378.6015.323.989,22
28/1/2016  0,183,37 %0,180,180,188.408.4612.930.459,57
27/1/2016  0,183,49 %0,170,180,1722.713.5863.983.218,33
26/1/2016  0,175,52 %0,160,180,1543.946.6607.101.059,29
25/1/2016  0,16-4,12 %0,180,180,1626.532.6904.459.714,39
22/1/2016  0,1714,09 %0,160,170,1647.565.1447.702.048,59
21/1/2016  0,15-6,29 %0,160,170,1441.297.5906.469.251,65
20/1/2016  0,16-17,62 %0,180,180,1646.341.0117.610.656,79
19/1/2016  0,192,66 %0,200,200,1918.275.2813.523.658,00
18/1/2016  0,19-11,74 %0,210,210,1846.397.6088.797.341,02
15/1/2016  0,21-13,77 %0,250,250,2135.177.0607.892.830,60
14/1/2016  0,25-7,14 %0,260,260,2427.703.4746.805.660,49
13/1/2016  0,270,38 %0,270,270,2631.571.9698.466.786,77
12/1/2016  0,276,00 %0,250,270,2531.278.7678.010.730,06
11/1/2016  0,25-1,57 %0,260,260,2514.715.4323.712.429,21
8/1/2016  0,25-3,05 %0,270,270,2515.558.4524.027.311,55
7/1/2016  0,26-7,09 %0,280,280,2529.738.8407.703.629,11
5/1/2016  0,281,08 %0,280,280,2735.400.9649.862.667,73
4/1/2016  0,280,36 %0,280,290,2725.262.7457.170.697,12
31/12/2015  0,284,12 %0,270,280,2725.567.4597.103.055,25
30/12/2015  0,27-7,93 %0,290,290,2745.835.18313.167.849,56
29/12/2015  0,290,00 %0,290,290,2925.579.8227.435.090,53
28/12/2015  0,29-1,69 %0,300,300,2923.176.3056.774.617,35
23/12/2015  0,300,00 %0,290,300,2921.626.0086.340.930,66
22/12/2015  0,30-1,67 %0,300,300,2939.434.84511.559.255,65
21/12/2015  0,301,35 %0,300,300,29426.001.961127.357.463,32
18/12/2015  0,30-1,00 %0,300,300,29249.798.99973.707.360,50
17/12/2015  0,305,65 %0,290,300,28140.255.83340.917.112,48
16/12/2015  0,280,71 %0,280,290,27121.692.89834.663.116,61
15/12/2015  0,2816,12 %0,240,290,24265.363.54573.055.192,30
14/12/2015  0,246,61 %0,230,240,23154.165.40236.362.149,45
11/12/2015  0,230,00 %0,210,230,21254.009.90555.367.022,29
10/12/2015  0,23-29,94 %0,230,230,2331.839.9607.437.507,62
9/12/2015  0,32-29,87 %0,320,320,32238.69377.336,53
8/12/2015  0,46-29,89 %0,460,460,46600.433277.400,05
7/12/2015  0,661,38 %0,620,700,57209.819133.683,53
4/12/2015  0,65-4,41 %0,680,680,58310.732193.653,82
3/12/2015  0,68-6,85 %0,580,700,57519.164343.403,75
2/12/2015  0,730,00 %0,710,830,70505.202385.745,73
Page 1 from 76123456789>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