Symbol go
GD         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 83123456789>Last»
Historical prices for: KEKR « . .. . » 
Date Close % CHange Open High Low Volume Turnover
24/5/2019  1,62-0,12 %1,581,651,582.2153.518,53
23/5/2019  1,62-0,61 %1,611,621,577.20011.430,42
22/5/2019  1,63-1,21 %1,651,651,632.4564.034,44
21/5/2019  1,654,04 %1,601,651,5711.34318.240,08
20/5/2019  1,59-3,29 %1,651,651,597.40611.774,00
17/5/2019  1,64-2,26 %1,681,681,604.6967.671,01
16/5/2019  1,681,70 %1,661,691,6314.70024.418,56
15/5/2019  1,656,45 %1,551,661,5522.78636.857,75
14/5/2019  1,550,00 %1,561,561,539.60414.834,36
13/5/2019  1,551,17 %1,531,561,5021.53532.685,97
10/5/2019  1,53-0,52 %1,561,581,537.52911.651,26
9/5/2019  1,54-1,91 %1,571,601,5024.55237.378,23
8/5/2019  1,57-1,26 %1,611,641,5714.78323.425,26
7/5/2019  1,59-1,00 %1,611,641,5822.37035.811,70
6/5/2019  1,61-5,53 %1,651,681,6016.13826.288,37
3/5/2019  1,701,67 %1,671,721,6610.48517.740,14
2/5/2019  1,67-2,56 %1,721,721,678.23913.966,32
30/4/2019  1,72-0,81 %1,731,741,688901.527,38
25/4/2019  1,730,35 %1,741,741,703.8466.611,39
24/4/2019  1,72-0,35 %1,761,761,6823.72640.776,62
23/4/2019  1,736,79 %1,671,791,6374.647129.427,54
18/4/2019  1,620,00 %1,681,681,589.38915.138,31
17/4/2019  1,621,12 %1,621,651,609.43715.294,96
16/4/2019  1,60-3,84 %1,641,651,5918.79830.379,15
15/4/2019  1,67-1,77 %1,701,701,6617.59029.490,48
12/4/2019  1,702,79 %1,671,701,6221.38635.909,32
11/4/2019  1,651,85 %1,631,691,6327.56145.461,64
10/4/2019  1,62-3,23 %1,611,701,5762.697101.460,96
9/4/2019  1,67-9,42 %1,841,841,6740.86771.368,85
8/4/2019  1,850,98 %1,801,851,7711.36920.535,67
5/4/2019  1,83-1,08 %1,821,871,7827.74050.472,27
4/4/2019  1,853,35 %1,771,861,7522.51341.155,05
3/4/2019  1,79-1,10 %1,811,841,7724.88045.057,60
2/4/2019  1,814,62 %1,691,851,6929.15852.143,23
1/4/2019  1,731,76 %1,701,741,6834.70959.115,71
29/3/2019  1,700,00 %1,711,731,658.50014.501,28
28/3/2019  1,702,41 %1,701,701,6112.14020.129,60
27/3/2019  1,66-4,05 %1,691,741,6533.78056.685,23
26/3/2019  1,734,22 %1,641,731,646.34510.816,75
22/3/2019  1,66-3,49 %1,731,761,6623.54440.078,58
21/3/2019  1,72-1,71 %1,721,791,7216.87529.355,55
20/3/2019  1,75-1,69 %1,741,781,7318.76033.050,00
19/3/2019  1,78-1,66 %1,811,821,7711.05419.637,40
18/3/2019  1,812,84 %1,721,811,7130.38553.858,81
15/3/2019  1,76-1,68 %1,761,821,7525.68245.704,83
14/3/2019  1,792,87 %1,791,831,7245.21479.660,41
13/3/2019  1,740,58 %1,791,861,7487.592158.634,09
12/3/2019  1,7313,82 %1,481,731,4877.268124.992,51
8/3/2019  1,522,70 %1,461,551,4344.91566.764,90
7/3/2019  1,48-4,52 %1,511,571,4546.59869.411,46
6/3/2019  1,55-1,90 %1,641,701,5383.022134.095,27
5/3/2019  1,5817,04 %1,361,611,36141.749217.793,82
4/3/2019  1,35-1,46 %1,371,371,3332.84444.272,47
1/3/2019  1,37-0,72 %1,391,391,3512.62517.140,65
28/2/2019  1,38-0,72 %1,401,401,3528.58839.346,44
27/2/2019  1,392,96 %1,361,391,3411.02515.060,79
26/2/2019  1,350,00 %1,351,381,3328.72638.819,50
25/2/2019  1,35-2,17 %1,361,381,3518.81425.595,17
22/2/2019  1,380,00 %1,381,381,3411.67615.827,48
21/2/2019  1,38-0,72 %1,421,421,3811.78316.397,37
20/2/2019  1,390,72 %1,381,411,3720.22528.126,29
19/2/2019  1,380,00 %1,361,391,367.1119.770,33
18/2/2019  1,382,22 %1,371,401,3413.24918.150,52
15/2/2019  1,350,75 %1,331,351,332.8643.821,05
14/2/2019  1,341,52 %1,331,351,3310.07813.529,56
13/2/2019  1,32-2,22 %1,361,361,3023.85431.390,47
12/2/2019  1,352,27 %1,351,381,3313.38118.180,62
11/2/2019  1,320,76 %1,341,361,317.0379.334,96
8/2/2019  1,31-2,96 %1,361,361,319.77212.903,04
7/2/2019  1,35-1,46 %1,371,391,325.0226.750,72
6/2/2019  1,370,74 %1,361,391,3421.01928.897,56
5/2/2019  1,360,74 %1,361,361,3310.14113.586,51
4/2/2019  1,352,27 %1,321,361,2914.62019.419,98
1/2/2019  1,320,00 %1,291,321,285.8697.640,33
31/1/2019  1,32-0,75 %1,311,351,2812.87616.749,43
30/1/2019  1,333,91 %1,301,331,288.12410.522,23
29/1/2019  1,280,00 %1,301,341,2720.80226.747,73
28/1/2019  1,28-5,88 %1,361,361,2825.44633.605,42
25/1/2019  1,360,00 %1,411,411,327.85110.793,85
24/1/2019  1,360,00 %1,361,361,326.0848.128,56
23/1/2019  1,36-0,73 %1,371,371,342.7603.741,09
22/1/2019  1,371,48 %1,381,381,3512.35816.969,82
21/1/2019  1,355,47 %1,291,351,2615.27419.890,47
18/1/2019  1,280,79 %1,261,301,251.9702.503,00
17/1/2019  1,27-1,55 %1,331,331,271.3491.728,04
16/1/2019  1,29-0,77 %1,281,331,2815.02419.336,65
15/1/2019  1,30-2,26 %1,331,371,2912.64016.631,09
14/1/2019  1,33-2,21 %1,361,361,317.3859.824,47
11/1/2019  1,360,74 %1,351,401,348.81712.140,53
10/1/2019  1,35-1,46 %1,331,441,3321.83730.555,68
9/1/2019  1,372,24 %1,371,371,334.9246.639,45
8/1/2019  1,342,29 %1,291,341,295.1936.898,74
7/1/2019  1,310,77 %1,341,351,317.3449.778,70
4/1/2019  1,300,78 %1,291,301,247.3549.496,45
3/1/2019  1,293,20 %1,251,291,245.8507.372,40
2/1/2019  1,25-0,79 %1,291,301,256.3978.186,81
31/12/2018  1,26-1,56 %1,291,301,261.0341.308,10
28/12/2018  1,281,59 %1,301,321,2510.68313.601,44
27/12/2018  1,26-6,67 %1,351,351,2612.37015.910,48
21/12/2018  1,350,00 %1,391,421,3316.22821.900,77
Page 1 from 83123456789>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