Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 7 from 75«First<34567891011>Last»
Historical prices for: TPEIR « ()» 
Date Close % CHange Open High Low Volume Turnover
31/7/2013  96,50-0,10 %96,5096,7095,3017.7591.707.034,70
30/7/2013  96,60-0,41 %97,4097,4095,4012.2271.177.284,29
29/7/2013  97,002,11 %95,0097,0095,0018.0631.745.521,29
26/7/2013  95,001,60 %93,5095,4092,8022.3952.119.670,98
25/7/2013  93,505,06 %89,4093,5087,8056.8995.114.240,08
24/7/2013  89,00-1,98 %90,9091,9088,5017.2951.554.221,89
23/7/2013  90,80-3,40 %94,5095,0090,8022.2372.065.294,36
22/7/2013  94,002,62 %92,5094,5091,3027.7712.598.913,84
19/7/2013  91,60-6,53 %96,5097,4091,6061.4675.883.939,96
18/7/2013  98,002,51 %95,6098,4095,4054.0295.243.340,66
17/7/2013  95,600,63 %96,0097,0094,8083.5188.016.384,52
16/7/2013  95,003,37 %92,5097,0092,20122.31911.639.297,89
15/7/2013  91,90-1,18 %91,9092,8089,6030.4442.786.530,78
12/7/2013  93,009,41 %85,0093,8085,00136.93412.554.173,62
11/7/2013  85,00-1,73 %86,5088,5083,4048.0514.140.583,73
10/7/2013  86,50-4,10 %90,0091,3086,0041.3983.650.252,26
9/7/2013  90,20-3,01 %93,5095,0090,2076.4177.137.761,11
8/7/2013  93,002,20 %92,7094,0092,0043.3234.032.977,64
5/7/2013  91,001,11 %91,2093,2088,5050.5224.636.126,56
4/7/2013  90,00-2,07 %91,0095,0090,0092.1778.506.482,22
3/7/2013  91,90-6,70 %91,2093,9083,20326.74728.832.288,20
2/7/2013  98,50-13,60 %110,00113,0098,5028.9603.055.926,53
1/7/2013  114,00-7,32 %121,00123,00113,0013.9271.628.064,27
28/6/2013  123,001,65 %124,00126,00119,0016.3141.995.524,08
27/6/2013  121,00-9,02 %134,00136,00106,0033.1063.914.636,99
26/6/2013  133,000,76 %136,00143,00130,0020.7932.843.041,20
25/6/2013  132,005,60 %128,00142,00127,0019.0852.564.750,81
21/6/2013  125,00-6,72 %131,00136,00122,0019.1882.465.932,43
20/6/2013  134,00-3,60 %141,00143,00134,0015.3272.117.179,58
19/6/2013  139,00-0,71 %139,00144,00137,0022.5703.171.767,09
18/6/2013  140,00-5,41 %150,00153,00140,0033.6874.905.423,18
17/6/2013  148,00-1,33 %146,00149,00137,0033.5644.821.749,55
14/6/2013  150,00-1,32 %155,00158,00149,0024.0923.669.003,48
13/6/2013  152,004,11 %146,00155,00142,0029.6634.379.914,61
12/6/2013  146,00-1,35 %147,00156,00146,0024.1103.636.790,62
11/6/2013  148,00-13,45 %150,00166,00146,0057.5098.874.624,28
10/6/2013  171,000,00 %171,00171,00171,00--
7/6/2013  171,000,00 %171,00171,00171,00--
6/6/2013  171,000,00 %171,00171,00171,00--
5/6/2013  171,000,00 %171,00171,00171,00--
4/6/2013  171,007,14 %159,60173,63149,0885.02313.370.629,99
3/6/2013  159,60-9,00 %178,02179,77158,7237.1176.164.876,70
31/5/2013  175,388,11 %170,12177,14164,8655.9089.631.571,94
30/5/2013  162,23-27,45 %166,62190,29156,97104.09617.644.698,85
29/5/2013  223,62-4,13 %232,38242,03220,1158.93913.693.336,53
28/5/2013  233,26-8,28 %266,58271,85227,1265.50816.013.640,85
27/5/2013  254,315,07 %254,31295,52245,5474.95919.801.280,45
24/5/2013  242,03-13,75 %292,89301,66242,0365.55017.338.493,19
23/5/2013  280,62-8,31 %293,77328,85279,7472.80821.850.476,98
22/5/2013  306,05-3,59 %340,25363,92273,60100.44731.981.287,75
21/5/2013  317,45-21,47 %369,18378,83304,29104.14535.848.901,82
20/5/2013  404,26-29,51 %561,23568,25401,6392.90146.083.843,93
17/5/2013  573,5113,74 %543,69629,63527,03127.67573.289.122,33
16/5/2013  504,2316,16 %438,46513,00424,4386.02340.679.382,16
15/5/2013  434,0819,56 %390,23436,71389,3567.98027.943.587,82
14/5/2013  363,059,24 %355,15363,92320,0860.32521.090.806,02
13/5/2013  332,3528,47 %254,31332,35250,8052.21915.816.659,67
10/5/2013  258,69-2,32 %262,20270,09247,2934.5988.911.502,30
9/5/2013  264,833,07 %266,58278,86251,6853.86614.339.933,24
8/5/2013  256,9425,21 %231,51266,58224,4940.92710.038.879,47
2/5/2013  205,2010,38 %181,52215,72167,4919.5893.830.118,32
30/4/2013  185,91-7,82 %199,94203,45180,6524.7804.708.326,34
29/4/2013  201,69-14,18 %242,03249,92201,6936.4648.011.767,75
26/4/2013  235,02-2,19 %250,80267,46223,6246.08811.313.592,99
25/4/2013  240,2818,62 %207,83241,15207,8344.64410.105.734,65
24/4/2013  202,572,22 %202,57203,45194,6818.0943.618.465,47
23/4/2013  198,18-1,74 %199,06205,20188,5424.4424.889.457,25
22/4/2013  201,6915,58 %187,66208,71186,7829.9055.986.787,61
19/4/2013  174,514,19 %166,62182,40166,6213.6732.403.063,72
18/4/2013  167,492,14 %168,37171,88161,356.6061.101.802,35
17/4/2013  163,985,64 %157,85169,25157,859.4661.553.461,57
16/4/2013  155,22-4,32 %162,23165,74153,469.2971.465.942,43
15/4/2013  162,23-9,76 %176,26186,78162,2317.2633.000.292,84
12/4/2013  179,77-13,13 %211,34212,22179,7723.6894.557.315,44
11/4/2013  206,955,83 %206,08219,23199,0627.7905.812.450,68
10/4/2013  195,5516,75 %171,88210,46164,8627.6345.098.494,68
9/4/2013  167,4916,46 %148,20170,12145,5711.5431.876.497,92
8/4/2013  143,822,50 %138,55154,34106,9819.2772.499.523,53
5/4/2013  140,31-10,11 %155,22156,97140,3110.3451.501.621,64
4/4/2013  156,09-1,11 %162,23166,62156,095.153836.088,45
3/4/2013  157,85-5,26 %170,12170,12157,855.360880.014,57
2/4/2013  166,62-2,56 %174,51183,28157,859.3101.585.784,22
28/3/2013  171,00-7,58 %185,03192,05170,127.6231.409.539,77
27/3/2013  185,03-0,47 %188,54194,68183,287.4061.393.773,42
26/3/2013  185,91-8,62 %202,57207,83177,1416.2073.108.376,63
22/3/2013  203,4520,21 %171,00213,97163,9812.6442.388.639,46
21/3/2013  169,253,21 %165,74172,75161,354.265717.089,63
20/3/2013  163,985,64 %155,22168,37150,835.941961.130,36
19/3/2013  155,22-12,37 %159,60168,37155,227.5981.223.247,15
15/3/2013  177,149,19 %165,74177,14161,358.7051.492.823,73
14/3/2013  162,23-6,57 %175,38176,26159,607.8631.308.817,98
13/3/2013  173,63-2,47 %179,77179,77171,006.0011.057.632,33
12/3/2013  178,02-0,97 %180,65182,40172,753.845678.401,25
11/3/2013  179,77-2,38 %189,42190,29174,519.2741.679.639,93
8/3/2013  184,155,00 %179,77187,66175,387.6211.388.295,60
7/3/2013  175,38-9,91 %197,31199,06173,6311.9482.196.396,37
6/3/2013  194,680,45 %193,80199,94185,038.5451.654.273,81
5/3/2013  193,80-5,96 %210,46215,72193,805.2171.061.059,28
4/3/2013  206,08-6,00 %219,23219,23202,576.5531.370.760,26
1/3/2013  219,23-6,37 %236,77236,77219,234.291966.018,22
28/2/2013  234,140,00 %235,02242,03230,636.7351.600.353,72
Page 7 from 75«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