Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 47123456789>Last»
Historical prices for: FORTH «FORTHnet .. ()» 
Date Close % CHange Open High Low Volume Turnover
22/8/2019  0,33-5,71 %0,330,330,33999329,67
21/8/2019  0,350,00 %0,340,340,344113,94
20/8/2019  0,350,00 %0,300,300,30416124,80
19/8/2019  0,350,00 %0,350,350,35--
16/8/2019  0,350,00 %0,280,280,284713,25
14/8/2019  0,352,94 %0,370,370,352.127748,45
13/8/2019  0,34-11,92 %0,340,340,3410.0003.400,00
12/8/2019  0,391,58 %0,390,390,371.500579,00
9/8/2019  0,380,00 %0,380,380,38--
8/8/2019  0,380,00 %0,380,380,38--
7/8/2019  0,382,70 %0,380,380,3812.5004.750,00
6/8/2019  0,37-5,13 %0,380,380,3714.6005.508,00
5/8/2019  0,398,33 %0,370,390,374.1501.594,50
2/8/2019  0,360,00 %0,350,360,356.0002.150,00
1/8/2019  0,3616,13 %0,330,360,3318.2266.126,36
31/7/2019  0,313,33 %0,300,310,309.8142.984,44
30/7/2019  0,308,70 %0,260,300,2618.4245.526,91
29/7/2019  0,2820,00 %0,270,280,2762.58417.069,18
26/7/2019  0,23-11,54 %0,230,230,235.1731.189,79
25/7/2019  0,26-5,80 %0,280,280,263.223873,53
24/7/2019  0,280,00 %0,260,260,26685178,10
23/7/2019  0,280,00 %0,270,270,279826,46
22/7/2019  0,2817,95 %0,280,280,287.0001.932,00
19/7/2019  0,23-18,18 %0,230,270,234.208983,64
18/7/2019  0,290,00 %0,280,280,2819053,02
17/7/2019  0,290,00 %0,290,290,29--
16/7/2019  0,290,00 %0,290,290,2619756,21
15/7/2019  0,296,72 %0,290,290,291.000286,00
12/7/2019  0,270,00 %0,220,280,22236,35
11/7/2019  0,2717,54 %0,230,270,237.5271.996,16
10/7/2019  0,2320,00 %0,230,230,231.700387,60
9/7/2019  0,19-11,21 %0,200,200,198.1151.541,98
8/7/2019  0,21-2,73 %0,210,250,21933200,13
5/7/2019  0,22-9,09 %0,210,230,2017.0513.726,02
4/7/2019  0,24-1,63 %0,250,250,247.2501.767,50
3/7/2019  0,256,96 %0,230,250,2321.8095.335,87
2/7/2019  0,231,77 %0,240,240,2310.4602.464,40
1/7/2019  0,2318,95 %0,190,230,1926.2325.437,26
28/6/2019  0,195,56 %0,200,200,1924.4874.676,53
27/6/2019  0,1820,00 %0,180,180,1841.1147.400,52
26/6/2019  0,150,00 %0,150,150,15--
25/6/2019  0,150,00 %0,150,150,15--
24/6/2019  0,15-7,41 %0,150,150,153.000450,00
21/6/2019  0,160,00 %0,140,140,1465293,24
20/6/2019  0,160,00 %0,130,130,13374,81
19/6/2019  0,160,00 %0,160,160,16--
18/6/2019  0,168,00 %0,150,170,1511.1441.814,10
14/6/2019  0,150,00 %0,150,150,15--
13/6/2019  0,150,00 %0,150,150,1511617,40
12/6/2019  0,150,00 %0,130,130,1330,38
11/6/2019  0,150,00 %0,130,150,13850117,08
10/6/2019  0,15-9,64 %0,150,150,156.105915,75
7/6/2019  0,170,00 %0,170,170,17--
6/6/2019  0,170,00 %0,140,150,14182,57
5/6/2019  0,170,00 %0,170,170,172.162359,72
4/6/2019  0,170,00 %0,170,170,171.050174,30
3/6/2019  0,1718,57 %0,170,170,172.665442,86
31/5/2019  0,140,00 %0,140,140,14699,66
30/5/2019  0,140,00 %0,130,150,13715104,60
29/5/2019  0,147,69 %0,130,140,137.7911.089,81
28/5/2019  0,130,00 %0,130,130,138210,66
27/5/2019  0,130,00 %0,150,150,1550076,00
24/5/2019  0,130,00 %0,130,130,1339451,22
23/5/2019  0,130,00 %0,130,130,131.680218,40
22/5/2019  0,13-12,75 %0,140,140,1310.5031.368,98
21/5/2019  0,150,00 %0,120,120,12293,48
20/5/2019  0,150,00 %0,140,140,1469794,10
17/5/2019  0,150,00 %0,150,150,15--
16/5/2019  0,150,00 %0,150,150,15--
15/5/2019  0,150,00 %0,150,150,15--
14/5/2019  0,150,00 %0,150,150,15--
13/5/2019  0,150,00 %0,140,140,1417324,22
10/5/2019  0,150,68 %0,130,150,1311.0621.628,06
9/5/2019  0,150,00 %0,150,150,15--
8/5/2019  0,150,00 %0,130,130,138210,66
7/5/2019  0,150,00 %0,150,150,15--
6/5/2019  0,150,00 %0,150,150,15--
3/5/2019  0,155,71 %0,150,150,156.000888,00
2/5/2019  0,140,00 %0,130,160,1316024,43
30/4/2019  0,140,00 %0,140,150,141.343187,52
25/4/2019  0,14-4,11 %0,140,140,146.565919,10
24/4/2019  0,159,77 %0,150,150,153.840560,64
23/4/2019  0,13-10,74 %0,130,130,1310.9451.455,69
18/4/2019  0,150,00 %0,150,150,15--
17/4/2019  0,15-5,70 %0,150,150,151.351200,59
16/4/2019  0,160,00 %0,160,160,16--
15/4/2019  0,16-16,84 %0,160,160,162.500395,00
12/4/2019  0,190,00 %0,190,190,19--
11/4/2019  0,1919,50 %0,190,190,194.999949,81
10/4/2019  0,16-1,85 %0,160,160,153.042484,57
9/4/2019  0,160,00 %0,140,140,14882121,74
8/4/2019  0,160,00 %0,160,160,16--
5/4/2019  0,161,25 %0,170,170,162.900473,43
4/4/2019  0,160,00 %0,150,150,1591,35
3/4/2019  0,160,00 %0,160,160,16--
2/4/2019  0,160,00 %0,160,160,16--
1/4/2019  0,164,58 %0,150,160,159.8331.544,28
29/3/2019  0,150,00 %0,150,150,15--
28/3/2019  0,150,00 %0,150,150,1512.0001.836,10
27/3/2019  0,150,00 %0,120,150,125.015766,91
Page 1 from 47123456789>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