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
29/10/2014  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  1,58-1,25 %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  1,920,00 %1,982,001,8617.259.46133.462.652,86
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