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
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  90,70-2,37 %92,0094,9090,7078.9127.350.881,56
8/1/2015  92,903,22 %92,2094,6091,1069.7886.457.401,45
7/1/2015  90,00-0,55 %89,8092,0085,20114.43010.126.283,18
5/1/2015  90,50-5,24 %95,5095,5086,0072.2766.485.323,68
2/1/2015  95,504,95 %92,9096,3092,6022.0822.091.893,02
31/12/2014  91,00-2,15 %91,1092,5090,0041.9123.820.997,87
30/12/2014  93,00-5,97 %98,9099,2093,0039.2273.755.222,13
29/12/2014  98,901,96 %89,0098,9076,00161.18014.064.128,36
23/12/2014  97,00-3,00 %101,00101,0093,70125.16012.110.061,13
22/12/2014  100,002,04 %99,40102,0097,0077.3237.667.029,62
19/12/2014  98,004,81 %95,4099,9095,10145.60314.242.951,18
18/12/2014  93,500,43 %93,9096,2085,5096.7238.918.715,89
17/12/2014  93,100,11 %94,8095,1092,3085.7098.061.536,13
16/12/2014  93,00-4,12 %97,6097,6093,00108.00710.164.223,59
15/12/2014  97,004,30 %94,0098,4092,60106.83810.257.873,79
12/12/2014  93,000,00 %92,0099,5091,10161.26815.305.864,07
11/12/2014  93,00-13,89 %109,00112,0090,50228.47522.336.505,88
10/12/2014  108,00-3,57 %110,00114,00104,00262.25328.381.868,46
9/12/2014  112,00-16,42 %125,00126,00106,00197.25922.437.862,98
8/12/2014  134,002,29 %130,00135,00130,0068.9969.180.600,68
5/12/2014  131,005,65 %124,00132,00124,0082.57110.583.961,40
4/12/2014  124,00-2,36 %129,00132,00124,0080.49910.316.696,83
3/12/2014  127,002,42 %123,00131,00123,00110.90814.217.133,43
2/12/2014  124,003,33 %119,00128,00119,0087.72310.924.136,85
1/12/2014  120,00-1,64 %121,00125,00120,0043.7375.321.465,19
28/11/2014  122,00-2,40 %126,00128,00122,0076.3749.536.818,90
27/11/2014  125,00-0,79 %126,00129,00118,00218.75226.935.951,35
26/11/2014  126,009,57 %115,00130,00113,00234.26528.024.323,09
25/11/2014  115,00-4,96 %121,00123,00114,0095.58511.300.556,49
24/11/2014  121,00-0,82 %122,00125,00120,0083.07210.187.276,16
21/11/2014  122,001,67 %119,00125,00117,0090.24410.990.930,60
20/11/2014  120,000,84 %118,00121,00117,0094.84811.291.233,79
19/11/2014  119,007,21 %112,00120,00111,00137.21215.943.184,70
18/11/2014  111,006,73 %105,00113,00104,00105.84811.422.363,95
17/11/2014  104,00-0,95 %105,00107,00102,0037.6763.949.206,00
14/11/2014  105,000,96 %105,00107,00103,0061.7346.498.714,75
13/11/2014  104,000,97 %102,00107,00101,00119.12712.409.916,83
12/11/2014  103,00-4,63 %107,00108,00101,00154.13016.057.817,55
11/11/2014  108,00-0,92 %111,00112,00106,0060.5206.594.059,33
10/11/2014  109,001,87 %107,00110,00104,0053.2345.686.673,40
7/11/2014  107,00-10,08 %118,00119,00107,00118.45313.160.731,42
6/11/2014  119,000,85 %119,00122,00116,0083.99110.004.720,41
5/11/2014  118,001,72 %115,00118,00114,0056.0946.535.705,38
4/11/2014  116,000,00 %117,00121,00116,0074.4968.835.660,32
3/11/2014  116,000,00 %115,00117,00112,0071.1168.176.122,99
31/10/2014  116,000,87 %117,00120,00112,00167.82019.332.753,26
30/10/2014  115,00-3,36 %117,00120,00106,00278.09031.297.667,60
29/10/2014  119,00-8,46 %131,00132,00119,00263.07532.766.999,25
27/10/2014  130,000,00 %138,00139,00122,00341.37644.791.215,05
24/10/2014  130,004,00 %128,00135,00127,00248.82432.574.349,11
23/10/2014  125,002,46 %120,00129,00117,00153.79118.800.169,03
22/10/2014  122,00-3,94 %127,00129,00120,00207.67325.626.289,50
21/10/2014  127,0011,40 %115,00128,00115,00248.20430.568.188,16
20/10/2014  114,007,55 %107,00115,00107,00193.39921.382.834,87
17/10/2014  106,001,92 %107,00110,00104,00294.47831.594.279,87
16/10/2014  104,00-5,45 %113,00114,00101,00347.00536.671.741,96
15/10/2014  110,00-5,17 %118,00120,00100,00290.58832.588.504,18
14/10/2014  116,00-5,69 %123,00124,00114,00195.39323.174.112,48
13/10/2014  123,002,50 %121,00127,00119,00134.52616.659.774,43
10/10/2014  120,00-2,44 %121,00123,00117,00142.09817.045.618,67
9/10/2014  123,004,24 %122,00124,00119,00139.59616.986.991,61
8/10/2014  118,00-4,84 %124,00125,00118,00101.61012.331.728,71
7/10/2014  124,00-2,36 %126,00127,00119,00153.49618.936.604,45
6/10/2014  127,00-0,78 %130,00133,00127,0055.7027.203.454,75
3/10/2014  128,00-6,57 %136,00137,00128,00130.10717.100.853,61
2/10/2014  137,00-2,84 %143,00144,00134,00184.37825.680.855,01
1/10/2014  141,005,22 %138,00143,00136,00167.12123.366.197,82
30/9/2014  134,005,51 %128,00134,00127,00102.44513.429.431,45
29/9/2014  127,00-2,31 %132,00136,00124,00109.68714.167.422,23
26/9/2014  130,003,17 %125,00131,00123,0090.10611.531.734,71
25/9/2014  126,00-3,08 %134,00134,00125,00217.90327.997.023,25
24/9/2014  130,00-2,26 %135,00136,00129,00109.34414.420.969,00
23/9/2014  133,00-1,48 %135,00137,00131,00114.82215.411.223,52
22/9/2014  135,00-4,26 %139,00142,00134,0094.90212.976.359,58
19/9/2014  141,004,44 %138,00144,00134,00159.08722.069.833,63
18/9/2014  135,00-4,93 %142,00144,00135,00116.26515.916.739,32
17/9/2014  142,00-0,70 %144,00145,00139,0079.87711.363.068,08
16/9/2014  143,00-3,38 %148,00149,00140,00110.15715.796.618,67
15/9/2014  148,00-1,99 %151,00151,00148,0058.9428.784.318,64
12/9/2014  151,000,00 %152,00154,00149,0065.0779.854.488,93
11/9/2014  151,00-0,66 %154,00155,00149,0052.6158.001.323,71
10/9/2014  152,000,66 %151,00154,00147,0068.27310.316.854,46
9/9/2014  151,00-2,58 %154,00155,00150,0099.28615.047.312,30
8/9/2014  155,00-1,27 %157,00159,00153,0076.42511.871.297,30
5/9/2014  157,006,80 %148,00158,00147,00187.36528.627.048,95
4/9/2014  147,005,00 %140,00148,00137,00139.57319.884.297,36
3/9/2014  140,001,45 %141,00143,00138,00124.92517.470.276,90
2/9/2014  138,00-6,76 %149,00150,00138,00107.75615.414.569,85
1/9/2014  148,00-1,33 %152,00152,00145,0053.1667.859.933,47
29/8/2014  150,00-1,32 %154,00156,00150,00147.87122.526.350,67
28/8/2014  152,00-1,30 %152,00156,00150,0093.56314.260.051,20
27/8/2014  154,000,65 %154,00155,00152,0069.55810.690.951,40
26/8/2014  153,000,00 %152,00155,00147,0081.91012.381.909,63
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