Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 72123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
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  1,58-1,25 %1,591,591,527.779.26012.142.693,78
30/7/2014  1,600,63 %1,581,621,565.610.3518.917.099,24
29/7/2014  1,59-4,22 %1,661,661,578.948.93914.314.540,53
28/7/2014  1,660,00 %1,641,681,646.823.85911.332.947,38
25/7/2014  1,665,06 %1,601,701,5913.591.10622.455.495,27
24/7/2014  1,583,95 %1,511,591,487.577.55611.724.383,85
23/7/2014  1,524,11 %1,481,531,479.395.24714.173.555,03
22/7/2014  1,46-1,35 %1,491,501,4113.943.07420.161.179,44
21/7/2014  1,48-3,90 %1,541,561,466.795.06110.148.585,80
18/7/2014  1,54-5,52 %1,601,611,547.635.18212.125.636,57
17/7/2014  1,630,62 %1,611,631,585.042.0048.104.773,79
16/7/2014  1,623,85 %1,561,621,535.285.7998.300.516,66
15/7/2014  1,56-1,89 %1,591,621,563.658.0885.789.423,01
14/7/2014  1,594,61 %1,521,591,524.947.4997.712.042,60
11/7/2014  1,521,33 %1,531,561,5213.039.82720.055.175,81
10/7/2014  1,50-2,60 %1,561,591,4718.293.09427.835.313,66
9/7/2014  1,54-3,75 %1,591,611,5312.314.80019.222.661,41
8/7/2014  1,60-6,98 %1,721,731,589.494.53315.627.350,44
7/7/2014  1,720,58 %1,731,731,703.129.0465.363.053,52
4/7/2014  1,71-1,72 %1,741,741,703.779.9386.508.962,64
3/7/2014  1,741,16 %1,721,741,706.638.54211.437.372,34
2/7/2014  1,724,24 %1,681,721,667.116.72412.041.883,20
1/7/2014  1,651,85 %1,631,691,628.295.29313.740.067,70
30/6/2014  1,621,89 %1,601,631,586.580.81210.581.770,08
27/6/2014  1,590,00 %1,601,631,559.796.31015.597.317,20
26/6/2014  1,590,00 %1,611,621,598.798.94514.114.352,18
25/6/2014  1,59-4,22 %1,641,661,5815.638.28025.264.534,58
24/6/2014  1,66-1,19 %1,701,711,6510.362.66617.391.438,57
23/6/2014  1,68-6,67 %1,761,771,6812.195.08920.864.383,78
20/6/2014  1,800,00 %1,791,801,7412.225.94221.675.775,71
19/6/2014  1,802,27 %1,791,811,768.377.07814.961.888,66
18/6/2014  1,764,76 %1,691,761,678.795.86515.020.340,24
17/6/2014  1,68-1,18 %1,721,751,686.204.83610.593.857,61
16/6/2014  1,700,00 %1,701,751,706.252.63910.996.550,97
13/6/2014  1,70-4,49 %1,761,771,707.479.48412.874.995,48
12/6/2014  1,78-1,11 %1,781,801,756.464.64911.492.350,90
11/6/2014  1,80-6,25 %1,901,901,7520.995.57437.902.305,43
10/6/2014  1,92-0,52 %1,982,001,8617.259.46133.462.652,86
6/6/2014  1,931,58 %1,921,951,9120.996.71840.598.666,32
5/6/2014  1,904,97 %1,831,921,8226.429.75449.546.887,45
4/6/2014  1,81-1,63 %1,841,841,804.887.6458.856.952,87
3/6/2014  1,841,10 %1,811,841,7912.624.81622.977.343,99
2/6/2014  1,821,11 %1,801,851,7814.948.88427.204.535,37
30/5/2014  1,805,26 %1,721,801,7122.588.67039.841.077,72
29/5/2014  1,71-1,16 %1,731,741,675.147.0968.769.683,26
28/5/2014  1,732,37 %1,711,741,7011.116.97819.140.936,02
27/5/2014  1,69-1,74 %1,731,751,678.727.26914.894.965,29
26/5/2014  1,721,18 %1,721,731,666.692.34811.368.635,95
23/5/2014  1,704,29 %1,651,701,6310.631.99217.821.023,55
22/5/2014  1,631,87 %1,631,631,587.599.19112.202.042,34
21/5/2014  1,608,11 %1,501,611,4919.219.44830.007.597,58
20/5/2014  1,486,47 %1,401,541,4033.839.90149.869.133,52
19/5/2014  1,39-4,14 %1,501,531,3627.170.14139.067.910,21
16/5/2014  1,45-11,04 %1,611,621,4542.282.74965.208.622,92
15/5/2014  1,63-2,98 %1,701,701,5349.511.20579.554.683,78
14/5/2014  1,680,00 %1,681,731,6610.253.25317.403.445,59
13/5/2014  1,680,60 %1,681,701,6511.217.49618.809.586,24
12/5/2014  1,67-0,60 %1,701,711,6516.746.81627.958.547,74
9/5/2014  1,68-4,55 %1,751,761,6821.980.03537.944.476,66
8/5/2014  1,760,57 %1,761,771,7412.819.54622.539.645,50
7/5/2014  1,750,00 %1,751,761,7312.164.48221.222.092,87
6/5/2014  1,75-1,13 %1,771,771,748.442.91714.782.545,53
5/5/2014  1,770,57 %1,751,771,737.196.98412.633.118,66
2/5/2014  1,763,53 %1,721,771,7213.070.54022.782.219,54
30/4/2014  1,702,41 %1,681,761,6724.809.16442.634.482,03
29/4/2014  1,660,00 %1,671,681,6615.654.54826.099.977,49
28/4/2014  1,66-1,19 %1,691,701,6515.471.08025.854.437,14
25/4/2014  1,68-2,33 %1,731,741,6818.050.49731.024.478,88
24/4/2014  1,721,18 %1,711,751,7010.735.00118.529.786,19
23/4/2014  1,70-3,95 %1,761,771,6817.345.62229.851.672,74
22/4/2014  1,773,51 %1,721,781,7120.682.13036.003.078,76
17/4/2014  1,71-2,29 %1,741,761,7129.161.99950.605.481,53
16/4/2014  1,75-2,23 %1,761,781,71165.470.815288.011.906,77
15/4/2014  1,793,47 %1,751,811,7444.790.70379.932.474,87
14/4/2014  1,73-3,35 %1,781,801,7118.264.42131.979.480,24
11/4/2014  1,79-3,76 %1,851,891,7817.111.34631.172.169,44
10/4/2014  1,860,54 %1,831,921,8216.644.43731.192.813,01
9/4/2014  1,850,00 %1,871,871,8210.030.05018.446.483,85
8/4/2014  1,85-1,07 %1,881,931,8113.653.63425.318.519,08
7/4/2014  1,870,00 %1,861,901,855.422.00610.153.052,96
Page 1 from 72123456789>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