Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 2 from 77«First<123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
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  0,1613,87 %0,130,160,1338.058.9385.660.525,08
26/2/2016  0,1411,38 %0,130,140,1336.606.6374.947.244,37
25/2/2016  0,120,82 %0,120,130,1225.680.1523.162.640,80
24/2/2016  0,12-9,63 %0,130,130,1235.471.7244.298.815,55
23/2/2016  0,1411,57 %0,120,140,1224.073.7813.051.918,93
22/2/2016  0,125,22 %0,130,130,1215.632.0401.921.000,45
19/2/2016  0,12-11,54 %0,120,130,1140.313.4734.687.499,83
18/2/2016  0,13-8,45 %0,150,150,1333.122.6804.454.442,49
17/2/2016  0,147,58 %0,140,150,1328.951.3074.108.638,47
16/2/2016  0,134,76 %0,130,140,1246.012.6405.962.829,01
15/2/2016  0,1328,57 %0,110,130,1141.897.2075.061.833,27
12/2/2016  0,1020,99 %0,090,100,0842.222.6123.881.034,14
11/2/2016  0,08-10,00 %0,090,090,0781.050.8276.061.234,88
10/2/2016  0,09-3,23 %0,100,110,0955.829.9555.463.937,24
9/2/2016  0,09-6,06 %0,100,100,0938.920.8433.649.767,51
8/2/2016  0,10-27,21 %0,140,140,1051.075.6295.636.579,49
5/2/2016  0,14-6,21 %0,150,150,1346.595.5636.533.120,36
4/2/2016  0,15-7,05 %0,150,160,1440.881.1765.895.981,06
3/2/2016  0,16-15,22 %0,180,180,1518.381.4333.067.014,36
2/2/2016  0,180,00 %0,180,180,188.408.4611.520.656,77
1/2/2016  0,181,66 %0,180,180,1810.582.9061.917.329,94
29/1/2016  0,18-1,63 %0,180,190,1829.378.6015.323.989,22
28/1/2016  0,183,37 %0,180,180,188.408.4612.930.459,57
27/1/2016  0,183,49 %0,170,180,1722.713.5863.983.218,33
26/1/2016  0,175,52 %0,160,180,1543.946.6607.101.059,29
25/1/2016  0,16-4,12 %0,180,180,1626.532.6904.459.714,39
22/1/2016  0,1714,09 %0,160,170,1647.565.1447.702.048,59
21/1/2016  0,15-6,29 %0,160,170,1441.297.5906.469.251,65
20/1/2016  0,16-17,62 %0,180,180,1646.341.0117.610.656,79
19/1/2016  0,192,66 %0,200,200,1918.275.2813.523.658,00
18/1/2016  0,19-11,74 %0,210,210,1846.397.6088.797.341,02
15/1/2016  0,21-13,77 %0,250,250,2135.177.0607.892.830,60
14/1/2016  0,25-7,14 %0,260,260,2427.703.4746.805.660,49
13/1/2016  0,270,38 %0,270,270,2631.571.9698.466.786,77
12/1/2016  0,276,00 %0,250,270,2531.278.7678.010.730,06
11/1/2016  0,25-1,57 %0,260,260,2514.715.4323.712.429,21
8/1/2016  0,25-3,05 %0,270,270,2515.558.4524.027.311,55
7/1/2016  0,26-7,09 %0,280,280,2529.738.8407.703.629,11
5/1/2016  0,281,08 %0,280,280,2735.400.9649.862.667,73
4/1/2016  0,280,36 %0,280,290,2725.262.7457.170.697,12
31/12/2015  0,284,12 %0,270,280,2725.567.4597.103.055,25
30/12/2015  0,27-7,93 %0,290,290,2745.835.18313.167.849,56
29/12/2015  0,290,00 %0,290,290,2925.579.8227.435.090,53
28/12/2015  0,29-1,69 %0,300,300,2923.176.3056.774.617,35
23/12/2015  0,300,00 %0,290,300,2921.626.0086.340.930,66
22/12/2015  0,30-1,67 %0,300,300,2939.434.84511.559.255,65
21/12/2015  0,301,35 %0,300,300,29426.001.961127.357.463,32
18/12/2015  0,30-1,00 %0,300,300,29249.798.99973.707.360,50
17/12/2015  0,305,65 %0,290,300,28140.255.83340.917.112,48
16/12/2015  0,280,71 %0,280,290,27121.692.89834.663.116,61
15/12/2015  0,2816,12 %0,240,290,24265.363.54573.055.192,30
14/12/2015  0,246,61 %0,230,240,23154.165.40236.362.149,45
11/12/2015  0,230,00 %0,210,230,21254.009.90555.367.022,29
10/12/2015  0,23-29,94 %0,230,230,2331.839.9607.437.507,62
9/12/2015  0,32-29,87 %0,320,320,32238.69377.336,53
8/12/2015  0,46-29,89 %0,460,460,46600.433277.400,05
7/12/2015  0,661,38 %0,620,700,57209.819133.683,53
4/12/2015  0,65-4,41 %0,680,680,58310.732193.653,82
3/12/2015  0,68-6,85 %0,580,700,57519.164343.403,75
2/12/2015  0,73-27,00 %0,710,830,70505.202385.745,73
1/12/2015  1,000,00 %1,001,001,00--
30/11/2015  1,000,00 %1,001,001,00--
27/11/2015  1,000,00 %1,001,001,00--
26/11/2015  1,00-9,09 %1,101,201,00218.253233.825,66
25/11/2015  1,10-8,33 %1,201,201,10211.054241.118,11
24/11/2015  1,209,09 %1,001,200,901.163.6341.234.547,53
23/11/2015  1,10-26,67 %1,401,401,10187.926213.652,14
20/11/2015  1,50-28,57 %1,901,901,50497.382759.917,42
19/11/2015  2,10-27,59 %2,702,702,10301.181670.057,62
18/11/2015  2,90-19,44 %3,303,302,70534.6451.532.217,25
17/11/2015  3,60-12,20 %4,404,503,30491.5661.811.582,35
16/11/2015  4,10-4,65 %4,104,503,90270.2531.104.707,07
13/11/2015  4,30-8,51 %4,805,104,20439.7252.020.943,77
12/11/2015  4,704,44 %4,704,704,30265.2791.203.915,67
11/11/2015  4,504,65 %4,404,603,90705.4563.013.312,30
10/11/2015  4,30-18,87 %5,205,204,10994.3914.452.565,56
9/11/2015  5,30-5,36 %5,305,505,00615.2663.265.902,52
6/11/2015  5,60-1,75 %5,605,905,101.109.6836.113.681,89
5/11/2015  5,70-27,85 %7,007,305,60706.2074.511.304,91
4/11/2015  7,90-22,55 %9,609,707,50615.4215.031.185,17
3/11/2015  10,20-7,27 %11,0011,509,90329.1823.466.067,08
2/11/2015  11,000,00 %10,1011,209,80403.8814.195.674,47
Page 2 from 77«First<123456789>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