Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 3 from 76«First<123456789>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
10/6/2015  39,80-4,56 %42,0042,6039,70173.9267.098.375,99
9/6/2015  41,700,00 %42,5044,6041,00191.1088.197.606,11
8/6/2015  41,70-7,33 %44,0046,9040,50135.8775.990.647,61
5/6/2015  45,00-13,96 %49,0049,6044,10352.44416.282.451,47
4/6/2015  52,30-2,79 %50,3052,4049,80208.56410.668.528,48
3/6/2015  53,809,13 %50,2056,7049,60374.50520.144.166,97
2/6/2015  49,30-2,76 %50,0050,8048,40121.9726.060.267,74
29/5/2015  50,701,60 %48,5050,8047,50256.78512.786.949,32
28/5/2015  49,904,61 %47,9050,0047,40194.3629.511.325,69
27/5/2015  47,708,41 %45,0049,5045,00157.9867.412.008,87
26/5/2015  44,002,56 %42,5045,7042,5085.1793.784.335,95
25/5/2015  42,90-6,13 %43,0044,7042,5097.0254.221.020,06
22/5/2015  45,70-0,22 %46,8047,3045,10142.6486.614.253,77
21/5/2015  45,803,15 %44,8045,8044,00134.3996.057.338,75
20/5/2015  44,40-1,33 %44,0046,0043,60147.6276.615.246,33
19/5/2015  45,004,90 %44,8046,0043,30309.85613.906.267,99
18/5/2015  42,906,98 %38,7044,2037,20196.3907.760.976,30
15/5/2015  40,10-9,48 %45,0045,3040,10187.1967.931.829,72
14/5/2015  44,30-3,70 %44,9046,7044,10123.1465.591.594,36
13/5/2015  46,002,22 %46,4048,7045,90199.9459.457.137,40
12/5/2015  45,008,17 %41,7045,4041,50174.6177.582.257,31
11/5/2015  41,60-11,11 %43,1044,5040,80232.8279.921.867,33
8/5/2015  46,801,52 %46,0047,0044,10189.6398.679.970,78
7/5/2015  46,1014,11 %44,2047,3043,70306.26813.951.438,44
6/5/2015  40,409,49 %36,0041,9034,80307.28211.833.532,70
5/5/2015  36,90-14,19 %40,5041,3036,50353.05213.621.047,42
4/5/2015  43,008,59 %39,5043,0038,70285.76811.613.852,28
30/4/2015  39,609,70 %35,5041,3034,40283.89710.624.099,01
29/4/2015  36,10-5,00 %38,0038,7035,20221.2448.231.000,48
28/4/2015  38,007,04 %36,3038,0036,00325.70812.099.677,93
27/4/2015  35,5010,94 %31,1035,8031,00307.11810.517.588,15
24/4/2015  32,0015,52 %29,6032,5028,30270.2588.281.048,88
23/4/2015  27,707,36 %26,2028,8024,80140.9323.720.659,33
22/4/2015  25,8022,86 %21,9026,3021,40318.8797.639.605,95
21/4/2015  21,00-9,48 %23,2023,2019,60543.00011.209.390,95
20/4/2015  23,20-10,42 %26,8026,8022,00310.5137.619.891,00
17/4/2015  25,90-1,89 %27,0027,5024,10183.1244.823.182,77
16/4/2015  26,40-2,22 %26,3027,6024,80271.5577.087.947,08
15/4/2015  27,00-13,18 %31,6031,6025,10233.2206.398.356,07
14/4/2015  31,10-7,72 %34,4034,5031,10157.7785.219.435,51
9/4/2015  33,704,33 %33,0033,7032,60100.3983.335.698,48
8/4/2015  32,30-3,58 %33,5033,5032,1077.4602.535.108,31
7/4/2015  33,50-2,90 %35,5035,5033,30150.2255.136.209,72
2/4/2015  34,501,17 %34,4034,6032,60325.47810.815.654,33
1/4/2015  34,10-5,01 %35,4036,2033,80116.9904.062.472,64
31/3/2015  35,904,66 %35,1037,0034,20349.30912.409.916,82
30/3/2015  34,300,88 %31,5034,4030,90171.6545.668.152,86
27/3/2015  34,005,92 %33,2034,8030,10401.37813.340.719,69
26/3/2015  32,10-17,27 %37,8037,8032,10327.48111.550.347,64
24/3/2015  38,80-0,77 %39,8040,0038,70236.0629.238.837,90
23/3/2015  39,108,91 %36,9039,7035,60352.01813.388.892,54
20/3/2015  35,905,28 %37,0039,2035,80701.62825.538.013,53
19/3/2015  34,10-3,94 %36,3036,8033,50208.9797.228.706,24
18/3/2015  35,50-2,74 %34,1036,2034,10251.5818.821.994,12
17/3/2015  36,508,96 %35,0036,5033,90223.7517.922.676,07
16/3/2015  33,50-5,63 %35,9036,4032,10338.30311.518.909,43
13/3/2015  35,50-8,97 %39,0039,6035,50238.4228.747.621,31
12/3/2015  39,00-2,74 %40,1041,4038,50217.6848.582.533,47
11/3/2015  40,10-1,96 %41,2042,3038,80299.50512.297.908,19
10/3/2015  40,90-3,99 %46,5047,2040,60370.81016.311.807,28
9/3/2015  42,60-12,35 %46,0046,5041,40192.5738.508.407,64
6/3/2015  48,60-3,76 %50,5052,6048,20177.6768.969.646,59
5/3/2015  50,506,32 %46,8050,6046,00144.2797.064.288,49
4/3/2015  47,50-6,86 %51,0051,1046,40186.4659.019.530,69
3/3/2015  51,001,80 %52,6052,9051,00161.7108.425.532,75
2/3/2015  50,10-11,80 %55,4055,4050,00215.32311.208.658,58
27/2/2015  56,80-8,39 %61,0061,5055,60314.81618.056.603,44
26/2/2015  62,00-3,43 %63,0063,5059,30379.16723.211.665,52
25/2/2015  64,20-13,13 %72,0074,1064,20486.32033.230.374,72
24/2/2015  73,9019,97 %70,0074,4066,20607.74042.159.447,54
20/2/2015  61,60-2,22 %65,0065,7059,50670.13441.989.140,83
19/2/2015  63,004,48 %63,0068,0057,30738.00246.641.784,37
18/2/2015  60,304,87 %63,0063,5059,30261.79616.041.380,38
17/2/2015  57,50-9,02 %56,0063,8055,20276.04316.479.602,86
16/2/2015  63,20-12,22 %66,3068,2061,30201.47813.009.584,33
13/2/2015  72,0012,50 %74,0076,8067,50420.46530.194.997,27
12/2/2015  64,009,97 %62,7065,5062,00404.89425.850.683,38
11/2/2015  58,20-3,16 %58,5058,6055,40123.9817.109.339,23
10/2/2015  60,1015,58 %54,7062,7054,60241.54014.033.544,22
9/2/2015  52,00-14,05 %55,1055,7050,20269.62514.163.969,12
6/2/2015  60,50-5,76 %64,9066,9057,30156.5999.662.292,01
5/2/2015  64,20-14,97 %55,1070,1055,10297.67719.305.925,01
4/2/2015  75,5020,80 %61,0075,5059,50527.01636.234.554,51
3/2/2015  62,5018,37 %56,0064,0056,00457.89027.615.447,96
2/2/2015  52,801,93 %58,8059,0052,20267.36614.827.016,62
30/1/2015  51,80-1,33 %57,2059,3051,60435.68124.476.037,30
29/1/2015  52,505,42 %50,0055,4047,00660.84034.580.469,38
28/1/2015  49,80-29,26 %70,0070,0049,30433.64923.287.089,88
27/1/2015  70,40-12,00 %81,3081,8064,00319.23322.074.466,16
26/1/2015  80,00-17,61 %90,2091,2079,20315.44426.856.016,24
23/1/2015  97,1013,83 %88,0097,1087,40110.73110.430.718,02
22/1/2015  85,30-2,74 %89,0091,5085,1083.7017.320.085,82
21/1/2015  87,70-4,57 %91,1092,6087,0067.4595.978.950,14
20/1/2015  91,900,77 %92,3093,8091,3029.7182.744.023,68
19/1/2015  91,202,13 %88,0093,0086,2035.4113.177.505,99
16/1/2015  89,30-2,19 %91,0093,5085,00103.5448.999.193,20
15/1/2015  91,30-2,87 %96,7096,7091,3068.5796.436.096,35
14/1/2015  94,00-3,69 %97,1099,4094,0066.1566.373.081,50
13/1/2015  97,602,20 %95,50101,0094,5065.2926.363.096,24
12/1/2015  95,505,29 %91,3097,0091,0059.3255.659.024,73
9/1/2015  90,700,00 %92,0094,9090,7078.9127.350.881,56
Page 3 from 76«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