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
26/7/2016  0,150,00 %0,150,150,158.021.0801.186.931,06
25/7/2016  0,15-7,45 %0,160,160,158.650.3341.325.556,73
22/7/2016  0,16-0,62 %0,160,160,1613.249.9372.123.361,17
21/7/2016  0,160,62 %0,160,160,1615.511.3642.489.994,49
20/7/2016  0,16-1,23 %0,170,170,1628.248.1554.598.391,84
19/7/2016  0,161,88 %0,160,170,1610.585.7541.712.789,53
18/7/2016  0,16-3,03 %0,160,170,167.813.2771.262.442,30
15/7/2016  0,170,00 %0,160,170,1627.439.8544.377.986,56
14/7/2016  0,175,10 %0,160,170,1635.686.8835.842.852,53
13/7/2016  0,161,29 %0,160,170,1546.309.2387.378.420,11
12/7/2016  0,163,33 %0,150,160,1532.746.0444.990.022,56
11/7/2016  0,152,74 %0,150,150,1519.815.3852.957.150,20
8/7/2016  0,152,82 %0,140,150,1429.099.3534.164.100,72
7/7/2016  0,141,43 %0,150,150,1425.152.9983.610.289,38
6/7/2016  0,147,69 %0,130,140,1317.613.1502.337.650,85
5/7/2016  0,13-12,75 %0,150,150,1322.301.3013.073.483,44
4/7/2016  0,15-2,61 %0,160,160,1435.368.0695.043.777,02
1/7/2016  0,15-4,97 %0,170,170,1539.645.2826.201.703,05
30/6/2016  0,16-6,40 %0,170,180,1647.025.3767.620.163,80
29/6/2016  0,17-5,49 %0,190,190,1740.720.6087.259.754,08
28/6/2016  0,188,98 %0,180,190,1849.427.3939.134.413,91
27/6/2016  0,17-5,11 %0,180,180,1645.519.1417.578.694,08
24/6/2016  0,18-29,60 %0,180,180,1863.666.16211.230.096,38
23/6/2016  0,258,70 %0,240,250,2336.897.7898.963.185,18
22/6/2016  0,234,55 %0,220,230,2118.956.4954.218.439,19
21/6/2016  0,226,28 %0,240,240,2235.991.2058.314.001,84
17/6/2016  0,2120,35 %0,190,210,1847.314.9709.426.006,47
16/6/2016  0,17-13,13 %0,200,200,1746.634.8008.497.776,69
15/6/2016  0,20-5,26 %0,220,220,2021.271.2224.462.654,99
14/6/2016  0,210,48 %0,210,210,2044.267.7248.973.838,85
13/6/2016  0,21-9,17 %0,220,220,2033.635.9437.065.524,42
10/6/2016  0,23-13,58 %0,270,270,2355.851.44513.398.820,81
9/6/2016  0,27-2,57 %0,270,270,2610.933.2392.923.165,35
8/6/2016  0,27-3,55 %0,280,290,2716.246.7394.430.115,04
7/6/2016  0,287,22 %0,260,280,2614.561.7913.994.479,28
6/6/2016  0,26-3,66 %0,280,280,267.632.7052.088.780,85
3/6/2016  0,275,00 %0,260,270,2613.370.5743.588.062,76
2/6/2016  0,26-3,70 %0,270,270,2615.470.1074.097.505,06
1/6/2016  0,27-0,37 %0,270,280,269.832.5492.653.168,32
31/5/2016  0,273,44 %0,270,280,2665.983.86218.049.547,19
30/5/2016  0,260,00 %0,260,260,2513.216.8203.405.596,11
27/5/2016  0,26-5,76 %0,280,280,2621.137.0195.739.984,72
26/5/2016  0,28-4,14 %0,290,290,2737.374.02910.396.127,25
25/5/2016  0,29-3,33 %0,310,310,2872.512.63221.473.015,35
24/5/2016  0,30-1,64 %0,300,310,2985.823.71125.862.186,64
23/5/2016  0,313,74 %0,300,310,29108.577.28332.597.420,48
20/5/2016  0,293,16 %0,290,300,2948.501.18914.154.657,27
19/5/2016  0,29-1,38 %0,290,290,289.218.7922.629.302,59
18/5/2016  0,290,00 %0,290,290,2815.361.2264.413.555,04
17/5/2016  0,293,21 %0,280,300,2863.553.91217.975.870,61
16/5/2016  0,28-1,06 %0,280,290,2811.930.0353.347.681,08
13/5/2016  0,28-3,08 %0,290,290,2817.628.4065.060.877,14
12/5/2016  0,295,80 %0,270,290,2723.359.9246.656.287,90
11/5/2016  0,28-3,83 %0,290,290,2817.605.1474.949.171,60
10/5/2016  0,294,36 %0,290,300,2877.142.03622.455.818,95
9/5/2016  0,280,36 %0,290,290,2730.454.0718.437.633,23
6/5/2016  0,271,11 %0,280,280,2740.850.51811.122.580,00
5/5/2016  0,274,23 %0,270,280,2627.533.1587.467.246,39
4/5/2016  0,260,00 %0,260,270,2529.793.3447.866.321,45
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  0,160,00 %0,130,160,1338.058.9385.660.525,08
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