Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 79123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
21/7/2017  0,271,15 %0,260,270,2620.993.4395.472.084,25
20/7/2017  0,261,16 %0,260,270,2617.384.4064.562.974,24
19/7/2017  0,263,60 %0,250,260,2517.060.7224.355.110,49
18/7/2017  0,25-4,21 %0,260,260,2520.068.5765.161.463,66
17/7/2017  0,261,16 %0,260,260,2617.933.5074.668.098,97
14/7/2017  0,260,78 %0,260,260,2621.205.4475.483.508,76
13/7/2017  0,263,23 %0,250,260,2539.406.8359.983.218,43
12/7/2017  0,254,20 %0,240,260,2447.761.26511.865.711,04
11/7/2017  0,243,93 %0,230,240,2335.599.6668.359.256,40
10/7/2017  0,234,09 %0,220,230,2212.737.2332.879.733,60
7/7/2017  0,22-1,79 %0,220,220,2213.880.6253.066.688,12
6/7/2017  0,22-2,18 %0,230,230,2231.043.2567.068.070,50
5/7/2017  0,233,62 %0,220,230,2224.411.8075.513.851,39
4/7/2017  0,220,00 %0,220,220,2212.711.2162.826.710,42
3/7/2017  0,222,79 %0,220,220,2213.565.3082.977.070,42
30/6/2017  0,223,86 %0,210,220,2115.112.9093.207.028,20
29/6/2017  0,210,49 %0,210,210,2110.143.3952.100.862,18
28/6/2017  0,21-2,83 %0,210,210,2128.862.1455.995.294,80
27/6/2017  0,21-0,93 %0,210,220,2115.958.4623.390.377,55
26/6/2017  0,21-0,93 %0,220,220,2126.104.1165.708.907,22
23/6/2017  0,222,86 %0,210,220,2131.822.3786.758.175,90
22/6/2017  0,21-5,83 %0,220,230,2136.959.6947.937.606,90
21/6/2017  0,22-3,04 %0,230,230,2212.445.6682.793.778,67
20/6/2017  0,230,44 %0,230,230,2321.815.9404.994.974,24
19/6/2017  0,23-0,43 %0,230,230,2323.908.4605.524.767,48
16/6/2017  0,231,77 %0,240,240,2366.689.93315.638.718,62
15/6/2017  0,23-0,88 %0,220,230,2228.756.4186.505.338,58
14/6/2017  0,23-0,87 %0,230,230,2245.324.61810.234.132,88
13/6/2017  0,237,98 %0,220,230,2144.457.1339.970.971,77
12/6/2017  0,212,40 %0,210,220,2120.820.4724.411.938,64
9/6/2017  0,212,46 %0,210,210,2114.807.5813.069.841,34
8/6/2017  0,201,00 %0,200,210,2016.987.4833.474.760,93
7/6/2017  0,20-3,37 %0,210,210,2022.224.5594.533.706,20
6/6/2017  0,21-2,35 %0,210,220,2126.158.9915.538.446,78
2/6/2017  0,213,90 %0,210,210,2138.654.9798.157.976,95
1/6/2017  0,213,02 %0,200,210,2023.609.9674.822.215,25
31/5/2017  0,200,51 %0,200,210,1998.555.28619.695.353,32
30/5/2017  0,20-4,35 %0,200,210,2030.256.4546.098.266,25
29/5/2017  0,21-5,48 %0,210,220,2024.318.7315.074.064,81
26/5/2017  0,220,46 %0,220,220,2220.227.0774.423.197,63
25/5/2017  0,220,93 %0,210,220,2070.818.13714.784.764,17
24/5/2017  0,22-6,90 %0,230,240,2145.172.71510.051.609,44
23/5/2017  0,23-4,13 %0,230,240,2348.128.33511.261.564,38
22/5/2017  0,242,11 %0,240,250,2333.828.8148.123.538,74
19/5/2017  0,243,04 %0,240,240,2325.080.5835.926.027,29
18/5/2017  0,23-0,86 %0,230,240,2327.265.4516.313.270,68
17/5/2017  0,230,87 %0,230,250,2333.826.9808.055.228,27
16/5/2017  0,231,32 %0,230,230,2227.573.6886.281.580,89
15/5/2017  0,23-3,40 %0,230,240,2326.406.1086.154.194,82
12/5/2017  0,24-4,08 %0,240,250,2434.034.2678.130.518,48
11/5/2017  0,252,51 %0,240,250,2448.307.76211.698.171,35
10/5/2017  0,241,70 %0,240,240,2371.770.05517.072.217,15
9/5/2017  0,243,98 %0,220,240,2257.741.95413.263.744,25
8/5/2017  0,230,44 %0,230,230,2256.448.97812.847.952,98
5/5/2017  0,230,90 %0,220,230,2155.480.05912.108.920,47
4/5/2017  0,221,36 %0,220,230,2291.174.71520.649.190,98
3/5/2017  0,221,85 %0,220,220,2140.488.9418.871.305,29
2/5/2017  0,2210,77 %0,210,220,2178.129.96016.787.408,68
28/4/2017  0,203,72 %0,190,200,1959.962.81511.707.620,26
27/4/2017  0,19-1,57 %0,190,190,1926.298.5114.992.845,01
26/4/2017  0,194,95 %0,190,190,1857.420.86610.781.681,90
25/4/2017  0,184,00 %0,180,180,1739.447.9077.072.617,92
24/4/2017  0,185,42 %0,170,180,1722.718.2723.949.058,93
21/4/2017  0,17-1,19 %0,170,170,1711.060.0881.856.891,10
20/4/2017  0,17-0,59 %0,170,170,1710.246.0481.729.280,89
19/4/2017  0,170,60 %0,170,170,179.581.2911.629.393,65
18/4/2017  0,17-0,59 %0,170,170,179.130.0171.529.894,54
13/4/2017  0,17-3,43 %0,180,180,177.882.1581.360.550,78
12/4/2017  0,181,16 %0,180,180,1716.045.8602.802.235,79
11/4/2017  0,17-1,70 %0,180,180,178.286.4251.440.753,86
10/4/2017  0,180,00 %0,180,180,1713.908.2002.456.063,08
7/4/2017  0,184,14 %0,170,180,1734.032.0885.986.272,02
6/4/2017  0,170,60 %0,170,170,1717.581.4212.993.755,99
5/4/2017  0,172,44 %0,170,170,1622.932.5833.812.036,99
4/4/2017  0,16-2,38 %0,170,180,1617.280.2882.924.442,09
3/4/2017  0,17-1,18 %0,170,170,176.611.5001.106.932,20
31/3/2017  0,17-2,86 %0,170,180,1738.245.9356.510.233,03
30/3/2017  0,18-0,57 %0,180,180,1818.189.8403.233.844,96
29/3/2017  0,181,73 %0,180,180,1733.248.3455.870.439,36
28/3/2017  0,177,45 %0,170,170,1726.009.0524.424.909,81
27/3/2017  0,167,33 %0,150,170,1517.036.1082.727.275,86
24/3/2017  0,15-4,46 %0,150,150,1517.412.0182.624.065,95
23/3/2017  0,160,00 %0,160,160,1616.650.9842.626.839,20
22/3/2017  0,163,29 %0,150,160,1526.378.2444.015.726,23
21/3/2017  0,15-6,75 %0,160,170,1534.850.6255.473.867,01
20/3/2017  0,16-1,21 %0,160,160,1618.302.1892.932.216,77
17/3/2017  0,173,13 %0,160,170,1625.126.7834.144.622,58
16/3/2017  0,160,63 %0,160,170,1627.268.1924.447.982,32
15/3/2017  0,16-3,64 %0,170,170,1619.498.8523.165.949,23
14/3/2017  0,17-6,25 %0,170,180,1721.674.2873.667.578,70
13/3/2017  0,181,73 %0,170,180,178.761.6871.535.118,16
10/3/2017  0,17-2,81 %0,180,180,1710.657.3701.869.294,49
9/3/2017  0,180,56 %0,180,180,188.977.9871.621.361,53
8/3/2017  0,181,72 %0,180,190,1822.138.2864.013.280,73
7/3/2017  0,17-1,14 %0,180,180,1710.529.4781.849.765,95
6/3/2017  0,18-4,35 %0,180,180,1818.661.1683.320.647,54
3/3/2017  0,18-2,65 %0,190,190,1812.250.1202.262.363,31
2/3/2017  0,190,00 %0,190,190,1911.783.3292.219.041,79
1/3/2017  0,193,28 %0,190,190,1837.878.8127.154.273,99
28/2/2017  0,180,00 %0,180,180,1814.792.2102.683.064,02
Page 1 from 79123456789>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