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
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  1,35-2,17 %1,391,421,3316.22821.900,77
20/12/2018  1,380,00 %1,361,401,355.3647.311,30
19/12/2018  1,38-2,13 %1,421,451,3824.63434.571,35
18/12/2018  1,41-4,73 %1,411,501,4114.77021.180,99
17/12/2018  1,48-1,33 %1,461,481,4313.26119.199,23
14/12/2018  1,502,04 %1,501,501,4410.86516.032,41
13/12/2018  1,47-2,00 %1,501,531,476.86110.241,64
12/12/2018  1,503,45 %1,521,521,464.6286.861,57
11/12/2018  1,45-3,33 %1,531,531,458.15312.036,07
10/12/2018  1,50-1,96 %1,501,531,495.8618.818,00
7/12/2018  1,534,08 %1,491,541,4712.70019.115,45
6/12/2018  1,47-2,65 %1,531,531,4716.42224.326,53
5/12/2018  1,51-3,21 %1,571,601,5115.97324.895,13
4/12/2018  1,564,00 %1,501,631,5055.17386.921,19
3/12/2018  1,504,17 %1,481,521,4516.35024.225,03
30/11/2018  1,440,00 %1,501,501,4211.84717.088,53
29/11/2018  1,44-2,70 %1,481,501,4343.74763.540,94
28/11/2018  1,48-3,90 %1,541,541,4714.91022.164,87
27/11/2018  1,540,00 %1,531,571,5112.84119.714,02
26/11/2018  1,540,00 %1,541,581,5010.67916.295,04
23/11/2018  1,542,67 %1,501,571,5019.16229.315,90
22/11/2018  1,507,14 %1,451,551,3719.61829.221,16
21/11/2018  1,400,72 %1,431,451,397.11610.067,33
20/11/2018  1,39-2,11 %1,371,411,379.26412.786,84
19/11/2018  1,420,00 %1,451,491,3811.29515.970,62
16/11/2018  1,42-3,40 %1,501,501,4113.44019.217,08
15/11/2018  1,47-0,68 %1,521,531,472.4803.729,15
14/11/2018  1,48-3,90 %1,551,551,484.6656.971,50
13/11/2018  1,540,65 %1,521,551,498.51212.955,73
12/11/2018  1,534,08 %1,521,551,4713.72020.882,99
9/11/2018  1,471,38 %1,451,491,449.68014.168,09
8/11/2018  1,452,84 %1,451,461,3915.36821.773,60
7/11/2018  1,410,71 %1,401,451,3920.32628.717,39
6/11/2018  1,40-9,09 %1,521,551,4067.37299.494,84
5/11/2018  1,54-3,14 %1,591,651,5472.450115.200,60
2/11/2018  1,596,00 %1,521,641,5283.056131.254,24
1/11/2018  1,500,67 %1,501,541,4640.63261.422,37
31/10/2018  1,494,93 %1,411,551,4155.46584.098,34
30/10/2018  1,42-0,70 %1,491,491,405.1757.327,38
29/10/2018  1,430,00 %1,431,471,404.1295.884,01
26/10/2018  1,43-1,38 %1,501,501,408.78712.526,35
25/10/2018  1,45-0,68 %1,471,501,445.2007.664,31
24/10/2018  1,460,00 %1,461,521,4414.79021.841,08
23/10/2018  1,465,04 %1,351,471,3524.78435.240,30
22/10/2018  1,39-0,71 %1,391,421,362.7503.828,15
19/10/2018  1,40-3,45 %1,421,461,3814.26320.088,62
18/10/2018  1,45-0,68 %1,411,451,402.0082.838,37
17/10/2018  1,46-2,01 %1,491,491,42665962,08
16/10/2018  1,493,47 %1,461,511,462.0503.069,20
15/10/2018  1,441,41 %1,331,471,334.9727.099,57
12/10/2018  1,42-4,05 %1,521,521,4218.63127.105,94
11/10/2018  1,48-2,63 %1,501,571,4559.68291.425,01
10/10/2018  1,526,29 %1,411,601,4055.04383.202,55
9/10/2018  1,432,14 %1,441,471,3833.63147.448,73
8/10/2018  1,400,72 %1,391,451,3628.52940.331,66
5/10/2018  1,395,30 %1,421,491,3966.65695.674,46
4/10/2018  1,320,76 %1,291,361,299.85413.062,00
3/10/2018  1,31-0,76 %1,371,371,2612.74416.396,54
2/10/2018  1,32-4,35 %1,381,411,329.93913.457,12
1/10/2018  1,380,00 %1,391,401,344.3405.957,10
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