Symbol go
GD         Turnover  mln. €

Historical prices

Symbol:   
Page 2 from 69«First<123456789>Last»
Historical prices for: TPEIR «ÐÅÉÑÁÉÙÓ ÔÑÁÐÅÆÁ (ÊÏ)» 
Date Close % CHange Open High Low Volume Turnover
20/12/2012  0,31-10,12 %0,350,350,319.613.8763.205.323,66
19/12/2012  0,3511,25 %0,330,350,329.569.8633.213.219,39
18/12/2012  0,310,65 %0,310,320,2911.324.4823.421.180,36
17/12/2012  0,31-14,64 %0,370,370,3016.222.6395.235.609,88
14/12/2012  0,36-1,90 %0,370,380,365.548.9642.029.892,26
13/12/2012  0,37-3,15 %0,390,400,367.310.0792.747.764,34
12/12/2012  0,38-3,05 %0,400,400,386.552.5402.558.930,78
11/12/2012  0,393,69 %0,380,400,386.907.7602.716.201,70
10/12/2012  0,381,88 %0,370,380,365.608.0022.108.501,25
7/12/2012  0,37-5,82 %0,400,400,376.826.6562.631.112,76
6/12/2012  0,401,28 %0,390,410,3912.146.3914.882.336,41
5/12/2012  0,395,69 %0,380,390,374.641.5121.769.206,10
4/12/2012  0,37-5,14 %0,400,410,369.903.8523.808.155,61
3/12/2012  0,3911,46 %0,360,390,3610.614.7563.997.608,97
30/11/2012  0,35-5,68 %0,360,370,3510.270.4783.676.933,98
29/11/2012  0,370,54 %0,380,390,3610.088.6053.807.399,69
28/11/2012  0,37-7,30 %0,400,400,3713.445.9565.120.959,22
27/11/2012  0,40-11,78 %0,460,460,4018.443.9057.768.220,61
26/11/2012  0,450,45 %0,460,460,447.061.3973.180.026,70
23/11/2012  0,45-2,40 %0,460,470,4511.393.5515.219.711,52
22/11/2012  0,464,32 %0,450,480,4418.492.7628.497.441,33
21/11/2012  0,442,80 %0,380,440,3819.895.1728.133.552,20
20/11/2012  0,43-4,46 %0,460,460,4214.123.3556.233.264,72
19/11/2012  0,4512,56 %0,420,450,4114.386.0346.190.140,40
16/11/2012  0,406,13 %0,380,410,379.705.9063.757.873,26
15/11/2012  0,38-8,09 %0,400,410,3811.311.2204.433.515,83
14/11/2012  0,4111,78 %0,400,420,3916.379.9106.590.652,10
13/11/2012  0,37-2,67 %0,370,390,3424.871.4698.979.183,17
12/11/2012  0,38-13,59 %0,460,460,3323.965.9259.952.966,72
9/11/2012  0,437,96 %0,390,440,3917.905.9617.645.665,07
8/11/2012  0,40-18,29 %0,490,490,4022.849.6439.994.368,31
7/11/2012  0,490,41 %0,510,510,4811.721.8235.802.012,01
6/11/2012  0,49-1,80 %0,500,530,4919.438.3309.871.421,87
5/11/2012  0,5011,38 %0,460,530,4535.366.39117.258.435,65
2/11/2012  0,4528,37 %0,350,450,3425.537.0859.989.338,80
1/11/2012  0,35-16,11 %0,430,440,3525.811.64910.039.968,56
31/10/2012  0,42-7,76 %0,460,470,4115.722.6997.009.592,70
30/10/2012  0,45-7,96 %0,480,520,4224.227.62011.522.421,89
29/10/2012  0,49-18,60 %0,590,600,4923.292.87812.450.733,47
26/10/2012  0,60-3,68 %0,620,630,607.457.8824.550.737,22
25/10/2012  0,63-3,55 %0,660,660,6111.813.7177.584.150,06
24/10/2012  0,652,86 %0,600,650,5818.332.10111.273.285,98
23/10/2012  0,630,64 %0,630,660,6114.789.7579.359.823,72
22/10/2012  0,630,00 %0,640,680,6318.013.83011.767.321,91
19/10/2012  0,63-0,63 %0,630,650,6215.536.3259.839.225,77
18/10/2012  0,632,61 %0,610,670,6027.243.78817.371.454,45
17/10/2012  0,6113,08 %0,580,620,5622.575.58613.152.969,95
16/10/2012  0,544,62 %0,530,560,5216.697.3888.931.509,72
15/10/2012  0,526,79 %0,490,520,4813.612.8026.878.865,95
12/10/2012  0,492,32 %0,480,500,4810.495.7455.140.030,12
11/10/2012  0,482,81 %0,450,480,4511.743.3785.400.955,40
10/10/2012  0,46-6,10 %0,490,500,4513.352.2066.291.511,10
9/10/2012  0,490,61 %0,480,520,4812.600.8186.359.196,31
8/10/2012  0,49-2,20 %0,510,510,4813.879.5176.887.349,69
5/10/2012  0,5020,19 %0,430,510,4224.865.79111.641.572,81
4/10/2012  0,422,21 %0,410,420,406.677.4652.743.995,78
3/10/2012  0,410,49 %0,410,420,4110.809.5764.488.490,98
2/10/2012  0,418,87 %0,370,410,3610.433.8004.103.631,76
1/10/2012  0,374,49 %0,380,380,364.268.0021.577.628,54
28/9/2012  0,36-1,39 %0,370,370,353.501.4241.259.117,68
27/9/2012  0,36-0,55 %0,370,380,363.865.7981.428.338,15
26/9/2012  0,36-3,20 %0,370,380,365.458.2541.995.398,45
25/9/2012  0,381,35 %0,370,380,358.762.6243.211.217,01
24/9/2012  0,37-6,80 %0,390,400,375.626.6582.160.820,27
21/9/2012  0,403,93 %0,390,400,3810.144.5113.985.309,70
20/9/2012  0,38-4,74 %0,390,420,379.674.9523.833.687,15
19/9/2012  0,402,04 %0,420,430,3914.684.5275.983.042,00
18/9/2012  0,393,97 %0,370,420,3425.426.4679.329.127,04
17/9/2012  0,38-5,50 %0,420,420,3710.400.2544.116.203,20
14/9/2012  0,40-2,68 %0,450,450,3713.538.3505.660.499,06
13/9/2012  0,41-2,14 %0,420,470,4122.710.1159.903.442,60
12/9/2012  0,4222,45 %0,350,420,3418.613.7897.182.188,88
11/9/2012  0,343,63 %0,330,350,3111.156.9653.717.143,90
10/9/2012  0,3315,73 %0,290,330,2812.336.4143.829.924,37
7/9/2012  0,297,92 %0,280,290,275.790.0861.627.589,15
6/9/2012  0,270,38 %0,270,270,265.884.4621.578.750,66
5/9/2012  0,265,60 %0,250,270,254.647.3741.206.977,11
4/9/2012  0,25-1,57 %0,260,260,251.816.715462.019,66
3/9/2012  0,250,40 %0,250,260,253.091.720793.322,30
31/8/2012  0,256,30 %0,240,250,244.589.9301.131.659,36
30/8/2012  0,24-2,46 %0,240,250,244.568.3861.126.927,07
29/8/2012  0,248,44 %0,230,250,236.308.0391.496.818,75
28/8/2012  0,23-4,66 %0,240,240,231.831.642419.037,65
27/8/2012  0,241,29 %0,240,240,232.365.032566.320,18
24/8/2012  0,230,43 %0,240,240,232.572.324593.068,87
23/8/2012  0,23-2,93 %0,240,250,233.021.122719.489,71
22/8/2012  0,242,58 %0,230,240,233.445.708820.959,76
21/8/2012  0,234,48 %0,220,240,223.035.171702.005,48
20/8/2012  0,22-0,89 %0,230,230,221.080.904244.026,01
17/8/2012  0,23-2,17 %0,230,230,231.677.391383.346,75
16/8/2012  0,237,98 %0,210,230,212.923.404648.843,08
14/8/2012  0,210,95 %0,210,220,21712.650152.062,54
13/8/2012  0,21-2,31 %0,220,220,21989.280210.963,96
10/8/2012  0,221,41 %0,220,220,21974.432209.558,78
9/8/2012  0,21-0,93 %0,220,220,211.992.094427.185,55
8/8/2012  0,22-2,71 %0,220,230,211.202.440263.280,98
7/8/2012  0,221,38 %0,220,230,222.313.180514.108,16
6/8/2012  0,221,40 %0,220,220,211.865.999401.139,83
3/8/2012  0,220,00 %0,210,220,211.411.407305.252,87
2/8/2012  0,22-4,44 %0,230,230,212.968.871654.182,28
1/8/2012  0,230,00 %0,220,230,213.265.862719.359,21
Page 2 from 69«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