Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 52123456789>Last»
Historical prices for: ETEM « ()» 
Date Close % CHange Open High Low Volume Turnover
4/12/2014  0,200,00 %0,200,200,20--
3/12/2014  0,200,00 %0,200,200,20--
2/12/2014  0,200,00 %0,200,200,20--
1/12/2014  0,200,00 %0,200,200,20--
28/11/2014  0,202,05 %0,180,200,181.110198,38
27/11/2014  0,20-2,50 %0,190,200,191.415264,28
26/11/2014  0,20-4,31 %0,200,200,2015030,00
25/11/2014  0,218,29 %0,210,210,21204,18
24/11/2014  0,190,00 %0,200,200,191.500292,31
21/11/2014  0,19-7,66 %0,190,210,191.520293,28
20/11/2014  0,2110,00 %0,190,210,191.520288,92
19/11/2014  0,190,00 %0,190,190,19--
18/11/2014  0,190,00 %0,190,190,19--
17/11/2014  0,19-2,56 %0,190,190,1945586,45
14/11/2014  0,200,00 %0,200,200,20--
13/11/2014  0,200,00 %0,200,200,20--
12/11/2014  0,20-2,50 %0,180,200,181.508279,09
11/11/2014  0,200,00 %0,200,200,20--
10/11/2014  0,20-9,09 %0,220,220,2042088,00
7/11/2014  0,220,00 %0,220,220,22--
6/11/2014  0,220,00 %0,220,220,22--
5/11/2014  0,220,00 %0,220,220,22--
4/11/2014  0,22-5,58 %0,210,220,212.800604,40
3/11/2014  0,230,00 %0,230,230,23--
31/10/2014  0,230,00 %0,230,230,23--
30/10/2014  0,234,95 %0,230,230,2320,47
29/10/2014  0,220,00 %0,220,220,22--
27/10/2014  0,220,00 %0,220,220,22--
24/10/2014  0,220,00 %0,220,220,22--
23/10/2014  0,228,29 %0,220,220,22600129,70
22/10/2014  0,21-6,82 %0,230,230,215.2901.156,84
21/10/2014  0,225,26 %0,200,220,203.906844,43
20/10/2014  0,210,00 %0,210,210,213.820797,38
17/10/2014  0,214,50 %0,200,220,205.7141.232,87
16/10/2014  0,204,71 %0,200,200,209118,20
15/10/2014  0,19-12,39 %0,200,210,191.901380,89
14/10/2014  0,22-3,54 %0,230,230,203.405716,69
13/10/2014  0,23-1,31 %0,230,230,228.0401.794,35
10/10/2014  0,23-0,43 %0,230,230,23800183,20
9/10/2014  0,230,88 %0,230,230,239.0002.070,00
8/10/2014  0,230,00 %0,230,230,23--
7/10/2014  0,23-8,43 %0,230,240,231.100250,97
6/10/2014  0,2511,16 %0,240,250,243.000735,60
3/10/2014  0,22-4,68 %0,220,220,2210022,40
2/10/2014  0,246,82 %0,200,240,20800171,40
1/10/2014  0,22-0,90 %0,230,230,2211.9332.621,04
30/9/2014  0,22-6,33 %0,230,230,2240089,28
29/9/2014  0,24-1,25 %0,240,240,2211727,61
26/9/2014  0,243,00 %0,240,240,24102,40
25/9/2014  0,23-3,32 %0,250,250,238.8502.136,55
24/9/2014  0,240,84 %0,240,240,248.1981.996,26
23/9/2014  0,243,46 %0,230,240,236.7001.587,93
22/9/2014  0,23-2,94 %0,230,240,2322.4105.095,47
19/9/2014  0,242,59 %0,230,240,2317.4904.059,17
18/9/2014  0,23-0,43 %0,240,240,2323.9255.567,45
17/9/2014  0,230,43 %0,230,240,2310.6002.512,55
16/9/2014  0,23-4,92 %0,250,250,239.5802.262,65
15/9/2014  0,240,00 %0,240,240,24--
12/9/2014  0,24-1,61 %0,240,240,2425061,00
11/9/2014  0,25-0,80 %0,250,260,256.2001.595,68
10/9/2014  0,25-4,94 %0,250,250,251.143286,92
9/9/2014  0,260,00 %0,260,260,26--
8/9/2014  0,265,20 %0,260,260,262.207577,11
5/9/2014  0,251,63 %0,250,260,254.0761.020,05
4/9/2014  0,25-0,81 %0,250,250,252.074514,07
3/9/2014  0,250,81 %0,250,250,25358,68
2/9/2014  0,251,65 %0,250,250,257.3671.811,48
1/9/2014  0,24-5,47 %0,240,240,242.124510,48
29/8/2014  0,262,40 %0,260,260,2634087,04
28/8/2014  0,250,00 %0,250,250,25460115,00
27/8/2014  0,250,40 %0,250,250,25800200,00
26/8/2014  0,25-6,04 %0,240,270,244.7171.146,03
25/8/2014  0,2715,22 %0,270,270,27205,31
22/8/2014  0,23-6,50 %0,230,230,235412,42
21/8/2014  0,250,00 %0,250,250,25--
20/8/2014  0,250,00 %0,250,250,25--
19/8/2014  0,250,00 %0,250,250,25--
18/8/2014  0,250,00 %0,250,250,25--
14/8/2014  0,25-15,17 %0,240,250,246.2451.539,15
13/8/2014  0,290,00 %0,290,290,29--
12/8/2014  0,290,00 %0,290,290,29--
11/8/2014  0,2928,32 %0,230,290,223.945899,55
8/8/2014  0,23-3,42 %0,230,230,233.000678,95
7/8/2014  0,230,00 %0,230,230,23--
6/8/2014  0,23-6,77 %0,240,240,2310.3602.437,03
5/8/2014  0,250,00 %0,250,250,25--
4/8/2014  0,250,00 %0,250,250,2530075,30
1/8/2014  0,250,00 %0,250,250,25--
31/7/2014  0,251,21 %0,250,250,251.100276,10
30/7/2014  0,250,00 %0,250,250,25--
29/7/2014  0,25-4,62 %0,250,250,2530074,40
28/7/2014  0,263,59 %0,260,260,263.550923,00
25/7/2014  0,252,87 %0,250,250,255.6151.422,15
24/7/2014  0,240,41 %0,240,240,245.8001.413,40
23/7/2014  0,24-0,82 %0,250,250,247.1201.740,16
22/7/2014  0,25-2,00 %0,250,250,253.510861,49
21/7/2014  0,250,00 %0,250,250,25--
18/7/2014  0,252,04 %0,240,250,249.0002.196,00
17/7/2014  0,250,82 %0,250,250,255012,25
16/7/2014  0,240,00 %0,240,240,2430072,90
Page 1 from 52123456789>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