Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 7 from 79«First<34567891011>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
20/3/2015  718,005,28 %740,00784,00716,0035.08125.538.013,53
19/3/2015  682,00-3,94 %726,00736,00670,0010.4497.228.706,24
18/3/2015  710,00-2,74 %682,00724,00682,0012.5798.821.994,12
17/3/2015  730,008,96 %700,00730,00678,0011.1887.922.676,07
16/3/2015  670,00-5,63 %718,00728,00642,0016.91511.518.909,43
13/3/2015  710,00-8,97 %780,00792,00710,0011.9218.747.621,31
12/3/2015  780,00-2,74 %802,00828,00770,0010.8848.582.533,47
11/3/2015  802,00-1,96 %824,00846,00776,0014.97512.297.908,19
10/3/2015  818,00-3,99 %930,00944,00812,0018.54116.311.807,28
9/3/2015  852,00-12,35 %920,00930,00828,009.6298.508.407,64
6/3/2015  972,00-3,76 %1.010,001.052,00964,008.8848.969.646,59
5/3/2015  1.010,006,32 %936,001.012,00920,007.2147.064.288,49
4/3/2015  950,00-6,86 %1.020,001.022,00928,009.3239.019.530,69
3/3/2015  1.020,001,80 %1.052,001.058,001.020,008.0868.425.532,75
2/3/2015  1.002,00-11,80 %1.108,001.108,001.000,0010.76611.208.658,58
27/2/2015  1.136,00-8,39 %1.220,001.230,001.112,0015.74118.056.603,44
26/2/2015  1.240,00-3,43 %1.260,001.270,001.186,0018.95823.211.665,52
25/2/2015  1.284,00-13,13 %1.440,001.482,001.284,0024.31633.230.374,72
24/2/2015  1.478,0019,97 %1.400,001.488,001.324,0030.38742.159.447,54
20/2/2015  1.232,00-2,22 %1.300,001.314,001.190,0033.50741.989.140,83
19/2/2015  1.260,004,48 %1.260,001.360,001.146,0036.90046.641.784,37
18/2/2015  1.206,004,87 %1.260,001.270,001.186,0013.09016.041.380,38
17/2/2015  1.150,00-9,02 %1.120,001.276,001.104,0013.80216.479.602,86
16/2/2015  1.264,00-12,22 %1.326,001.364,001.226,0010.07413.009.584,33
13/2/2015  1.440,0012,50 %1.480,001.536,001.350,0021.02330.194.997,27
12/2/2015  1.280,009,97 %1.254,001.310,001.240,0020.24525.850.683,38
11/2/2015  1.164,00-3,16 %1.170,001.172,001.108,006.1997.109.339,23
10/2/2015  1.202,0015,58 %1.094,001.254,001.092,0012.07714.033.544,22
9/2/2015  1.040,00-14,05 %1.102,001.114,001.004,0013.48114.163.969,12
6/2/2015  1.210,00-5,76 %1.298,001.338,001.146,007.8309.662.292,01
5/2/2015  1.284,00-14,97 %1.102,001.402,001.102,0014.88419.305.925,01
4/2/2015  1.510,0020,80 %1.220,001.510,001.190,0026.35136.234.554,51
3/2/2015  1.250,0018,37 %1.120,001.280,001.120,0022.89527.615.447,96
2/2/2015  1.056,001,93 %1.176,001.180,001.044,0013.36814.827.016,62
30/1/2015  1.036,00-1,33 %1.144,001.186,001.032,0021.78424.476.037,30
29/1/2015  1.050,005,42 %1.000,001.108,00940,0033.04234.580.469,38
28/1/2015  996,00-29,26 %1.400,001.400,00986,0021.68223.287.089,88
27/1/2015  1.408,00-12,00 %1.626,001.636,001.280,0015.96222.074.466,16
26/1/2015  1.600,00-17,61 %1.804,001.824,001.584,0015.77226.856.016,24
23/1/2015  1.942,0013,83 %1.760,001.942,001.748,005.53710.430.718,02
22/1/2015  1.706,00-2,74 %1.780,001.830,001.702,004.1857.320.085,82
21/1/2015  1.754,00-4,57 %1.822,001.852,001.740,003.3735.978.950,14
20/1/2015  1.838,000,77 %1.846,001.876,001.826,001.4862.744.023,68
19/1/2015  1.824,002,13 %1.760,001.860,001.724,001.7713.177.505,99
16/1/2015  1.786,00-2,19 %1.820,001.870,001.700,005.1778.999.193,20
15/1/2015  1.826,00-2,87 %1.934,001.934,001.826,003.4296.436.096,35
14/1/2015  1.880,00-3,69 %1.942,001.988,001.880,003.3086.373.081,50
13/1/2015  1.952,002,20 %1.910,002.020,001.890,003.2656.363.096,24
12/1/2015  1.910,005,29 %1.826,001.940,001.820,002.9665.659.024,73
9/1/2015  1.814,00-2,37 %1.840,001.898,001.814,003.9467.350.881,56
8/1/2015  1.858,003,22 %1.844,001.892,001.822,003.4896.457.401,45
7/1/2015  1.800,00-0,55 %1.796,001.840,001.704,005.72210.126.283,18
5/1/2015  1.810,00-5,24 %1.910,001.910,001.720,003.6146.485.323,68
2/1/2015  1.910,004,95 %1.858,001.926,001.852,001.1042.091.893,02
31/12/2014  1.820,00-2,15 %1.822,001.850,001.800,002.0963.820.997,87
30/12/2014  1.860,00-5,97 %1.978,001.984,001.860,001.9613.755.222,13
29/12/2014  1.978,001,96 %1.780,001.978,001.520,008.05914.064.128,36
23/12/2014  1.940,00-3,00 %2.020,002.020,001.874,006.25812.110.061,13
22/12/2014  2.000,002,04 %1.988,002.040,001.940,003.8667.667.029,62
19/12/2014  1.960,004,81 %1.908,001.998,001.902,007.28014.242.951,18
18/12/2014  1.870,000,43 %1.878,001.924,001.710,004.8368.918.715,89
17/12/2014  1.862,000,11 %1.896,001.902,001.846,004.2858.061.536,13
16/12/2014  1.860,00-4,12 %1.952,001.952,001.860,005.40010.164.223,59
15/12/2014  1.940,004,30 %1.880,001.968,001.852,005.34210.257.873,79
12/12/2014  1.860,000,00 %1.840,001.990,001.822,008.06315.305.864,07
11/12/2014  1.860,00-13,89 %2.180,002.240,001.810,0011.42422.336.505,88
10/12/2014  2.160,00-3,57 %2.200,002.280,002.080,0013.11328.381.868,46
9/12/2014  2.240,00-16,42 %2.500,002.520,002.120,009.86322.437.862,98
8/12/2014  2.680,002,29 %2.600,002.700,002.600,003.4509.180.600,68
5/12/2014  2.620,005,65 %2.480,002.640,002.480,004.12910.583.961,40
4/12/2014  2.480,00-2,36 %2.580,002.640,002.480,004.02510.316.696,83
3/12/2014  2.540,002,42 %2.460,002.620,002.460,005.54514.217.133,43
2/12/2014  2.480,003,33 %2.380,002.560,002.380,004.38610.924.136,85
1/12/2014  2.400,00-1,64 %2.420,002.500,002.400,002.1875.321.465,19
28/11/2014  2.440,00-2,40 %2.520,002.560,002.440,003.8199.536.818,90
27/11/2014  2.500,00-0,79 %2.520,002.580,002.360,0010.93826.935.951,35
26/11/2014  2.520,009,57 %2.300,002.600,002.260,0011.71328.024.323,09
25/11/2014  2.300,00-4,96 %2.420,002.460,002.280,004.77911.300.556,49
24/11/2014  2.420,00-0,82 %2.440,002.500,002.400,004.15410.187.276,16
21/11/2014  2.440,001,67 %2.380,002.500,002.340,004.51210.990.930,60
20/11/2014  2.400,000,84 %2.360,002.420,002.340,004.74211.291.233,79
19/11/2014  2.380,007,21 %2.240,002.400,002.220,006.86115.943.184,70
18/11/2014  2.220,006,73 %2.100,002.260,002.080,005.29211.422.363,95
17/11/2014  2.080,00-0,95 %2.100,002.140,002.040,001.8843.949.206,00
14/11/2014  2.100,000,96 %2.100,002.140,002.060,003.0876.498.714,75
13/11/2014  2.080,000,97 %2.040,002.140,002.020,005.95612.409.916,83
12/11/2014  2.060,00-4,63 %2.140,002.160,002.020,007.70716.057.817,55
11/11/2014  2.160,00-0,92 %2.220,002.240,002.120,003.0266.594.059,33
10/11/2014  2.180,001,87 %2.140,002.200,002.080,002.6625.686.673,40
7/11/2014  2.140,00-10,08 %2.360,002.380,002.140,005.92313.160.731,42
6/11/2014  2.380,000,85 %2.380,002.440,002.320,004.20010.004.720,41
5/11/2014  2.360,001,72 %2.300,002.360,002.280,002.8056.535.705,38
4/11/2014  2.320,000,00 %2.340,002.420,002.320,003.7258.835.660,32
3/11/2014  2.320,000,00 %2.300,002.340,002.240,003.5568.176.122,99
31/10/2014  2.320,000,87 %2.340,002.400,002.240,008.39119.332.753,26
30/10/2014  2.300,00-3,36 %2.340,002.400,002.120,0013.90531.297.667,60
29/10/2014  2.380,00-8,46 %2.620,002.640,002.380,0013.15432.766.999,25
27/10/2014  2.600,000,00 %2.760,002.780,002.440,0017.06944.791.215,05
24/10/2014  2.600,004,00 %2.560,002.700,002.540,0012.44132.574.349,11
23/10/2014  2.500,002,46 %2.400,002.580,002.340,007.69018.800.169,03
22/10/2014  2.440,000,00 %2.540,002.580,002.400,0010.38425.626.289,50
Page 7 from 79«First<34567891011>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