Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 74123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
28/8/2015  0,092,27 %0,090,090,0813.970.4771.227.260,07
27/8/2015  0,09-4,35 %0,100,100,0822.318.1572.065.684,88
26/8/2015  0,09-1,08 %0,090,100,0927.021.6982.479.314,59
25/8/2015  0,0929,17 %0,080,090,0832.944.5222.933.296,40
24/8/2015  0,07-26,53 %0,090,090,0724.064.4711.915.815,84
21/8/2015  0,102,08 %0,090,100,0918.372.6911.774.379,90
20/8/2015  0,10-13,51 %0,110,110,1027.417.4522.756.879,20
19/8/2015  0,111,83 %0,110,120,1034.734.2353.792.112,21
18/8/2015  0,11-14,17 %0,130,130,1127.476.9143.148.577,70
17/8/2015  0,13-13,61 %0,160,160,1330.442.2674.287.872,25
14/8/2015  0,15-6,37 %0,150,160,1414.409.2612.082.914,98
13/8/2015  0,16-2,48 %0,170,170,1516.058.6352.550.256,75
12/8/2015  0,16-3,01 %0,170,170,1618.690.7363.046.366,59
11/8/2015  0,171,22 %0,180,190,1738.641.5666.774.812,57
10/8/2015  0,1613,89 %0,150,170,1521.422.7073.377.881,27
7/8/2015  0,140,70 %0,150,150,1434.894.1205.192.672,28
6/8/2015  0,143,62 %0,110,150,1176.381.37410.234.755,61
5/8/2015  0,14-29,59 %0,140,140,1449.466.4796.878.200,73
4/8/2015  0,20-30,00 %0,200,200,2016.326.0603.212.429,01
3/8/2015  0,28-30,00 %0,280,280,282.459.568688.679,04
26/6/2015  0,405,82 %0,370,410,3723.955.1849.427.664,64
25/6/2015  0,38-1,05 %0,370,410,3632.312.79512.385.052,81
24/6/2015  0,38-10,12 %0,410,410,3728.674.37911.187.204,53
23/6/2015  0,437,59 %0,420,430,4033.777.63314.118.282,82
22/6/2015  0,4021,17 %0,370,400,3542.961.45416.335.283,68
19/6/2015  0,33-1,51 %0,340,340,3142.007.29113.716.188,10
18/6/2015  0,333,12 %0,320,350,2934.379.11111.208.061,36
17/6/2015  0,32-1,23 %0,330,340,3117.981.1315.909.184,96
16/6/2015  0,33-9,97 %0,360,370,3324.663.7558.459.282,73
15/6/2015  0,36-12,17 %0,350,380,3343.886.63815.582.855,63
12/6/2015  0,41-13,47 %0,430,460,4128.492.77412.288.366,57
11/6/2015  0,4819,35 %0,460,480,4532.554.96415.146.789,52
10/6/2015  0,40-4,56 %0,420,430,4017.392.5527.098.375,99
9/6/2015  0,420,00 %0,430,450,4119.110.7658.197.606,11
8/6/2015  0,42-7,33 %0,440,470,4113.587.6705.990.647,61
5/6/2015  0,45-13,96 %0,490,500,4435.244.41716.282.451,47
4/6/2015  0,52-2,79 %0,500,520,5020.856.39710.668.528,48
3/6/2015  0,549,13 %0,500,570,5037.450.53920.144.166,97
2/6/2015  0,49-2,76 %0,500,510,4812.197.2466.060.267,74
29/5/2015  0,511,60 %0,490,510,4825.678.53912.786.949,32
28/5/2015  0,504,61 %0,480,500,4719.436.1719.511.325,69
27/5/2015  0,488,41 %0,450,500,4515.798.5607.412.008,87
26/5/2015  0,442,56 %0,430,460,438.517.8663.784.335,95
25/5/2015  0,43-6,13 %0,430,450,439.702.5474.221.020,06
22/5/2015  0,46-0,22 %0,470,470,4514.264.7576.614.253,77
21/5/2015  0,463,15 %0,450,460,4413.439.8846.057.338,75
20/5/2015  0,44-1,33 %0,440,460,4414.762.6856.615.246,33
19/5/2015  0,454,90 %0,450,460,4330.985.57413.906.267,99
18/5/2015  0,436,98 %0,390,440,3719.639.0017.760.976,30
15/5/2015  0,40-9,48 %0,450,450,4018.719.6277.931.829,72
14/5/2015  0,44-3,70 %0,450,470,4412.314.5855.591.594,36
13/5/2015  0,462,22 %0,460,490,4619.994.5149.457.137,40
12/5/2015  0,458,17 %0,420,450,4217.461.7017.582.257,31
11/5/2015  0,42-11,11 %0,430,450,4123.282.7149.921.867,33
8/5/2015  0,471,52 %0,460,470,4418.963.8758.679.970,78
7/5/2015  0,4614,11 %0,440,470,4430.626.82813.951.438,44
6/5/2015  0,409,49 %0,360,420,3530.728.20611.833.532,70
5/5/2015  0,37-14,19 %0,410,410,3735.305.19813.621.047,42
4/5/2015  0,438,59 %0,400,430,3928.576.84611.613.852,28
30/4/2015  0,409,70 %0,360,410,3428.389.72110.624.099,01
29/4/2015  0,36-5,00 %0,380,390,3522.124.3758.231.000,48
28/4/2015  0,387,04 %0,360,380,3632.570.81212.099.677,93
27/4/2015  0,3610,94 %0,310,360,3130.711.84710.517.588,15
24/4/2015  0,3215,52 %0,300,330,2827.025.7668.281.048,88
23/4/2015  0,287,36 %0,260,290,2514.093.1623.720.659,33
22/4/2015  0,2622,86 %0,220,260,2131.887.9347.639.605,95
21/4/2015  0,21-9,48 %0,230,230,2054.299.97211.209.390,95
20/4/2015  0,23-10,42 %0,270,270,2231.051.3027.619.891,00
17/4/2015  0,26-1,89 %0,270,280,2418.312.3524.823.182,77
16/4/2015  0,26-2,22 %0,260,280,2527.155.7467.087.947,08
15/4/2015  0,27-13,18 %0,320,320,2523.322.0326.398.356,07
14/4/2015  0,31-7,72 %0,340,350,3115.777.8325.219.435,51
9/4/2015  0,344,33 %0,330,340,3310.039.8103.335.698,48
8/4/2015  0,32-3,58 %0,340,340,327.745.9552.535.108,31
7/4/2015  0,34-2,90 %0,360,360,3315.022.5485.136.209,72
2/4/2015  0,351,17 %0,340,350,3332.547.79510.815.654,33
1/4/2015  0,34-5,01 %0,350,360,3411.698.9834.062.472,64
31/3/2015  0,364,66 %0,350,370,3434.930.87112.409.916,82
30/3/2015  0,340,88 %0,320,340,3117.165.3875.668.152,86
27/3/2015  0,345,92 %0,330,350,3040.137.79913.340.719,69
26/3/2015  0,32-17,27 %0,380,380,3232.748.06811.550.347,64
24/3/2015  0,39-0,77 %0,400,400,3923.606.1689.238.837,90
23/3/2015  0,398,91 %0,370,400,3635.201.75813.388.892,54
20/3/2015  0,365,28 %0,370,390,3670.162.76425.538.013,53
19/3/2015  0,34-3,94 %0,360,370,3420.897.9217.228.706,24
18/3/2015  0,36-2,74 %0,340,360,3425.158.1488.821.994,12
17/3/2015  0,378,96 %0,350,370,3422.375.0547.922.676,07
16/3/2015  0,34-5,63 %0,360,360,3233.830.29611.518.909,43
13/3/2015  0,36-8,97 %0,390,400,3623.842.2098.747.621,31
12/3/2015  0,39-2,74 %0,400,410,3921.768.4088.582.533,47
11/3/2015  0,40-1,96 %0,410,420,3929.950.48112.297.908,19
10/3/2015  0,41-3,99 %0,470,470,4137.081.00916.311.807,28
9/3/2015  0,43-12,35 %0,460,470,4119.257.2958.508.407,64
6/3/2015  0,49-3,76 %0,510,530,4817.767.6128.969.646,59
5/3/2015  0,516,32 %0,470,510,4614.427.9367.064.288,49
4/3/2015  0,48-6,86 %0,510,510,4618.646.4549.019.530,69
3/3/2015  0,511,80 %0,530,530,5116.170.9688.425.532,75
2/3/2015  0,50-11,80 %0,550,550,5021.532.32611.208.658,58
27/2/2015  0,57-8,39 %0,610,620,5631.481.57718.056.603,44
26/2/2015  0,620,00 %0,630,640,5937.916.74123.211.665,52
Page 1 from 74123456789>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