Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 40123456789>Last»
Historical prices for: KRI «- / ....» 
Date Close % CHange Open High Low Volume Turnover
21/8/2019  5,26-2,23 %5,345,345,244.83825.685,36
20/8/2019  5,380,75 %5,385,465,268.79347.127,48
19/8/2019  5,345,12 %5,245,405,147.53339.684,04
16/8/2019  5,081,60 %5,045,165,025.65628.695,52
14/8/2019  5,00-1,57 %5,125,185,006.48933.048,36
13/8/2019  5,080,00 %5,105,245,028.36042.612,80
12/8/2019  5,08-2,31 %5,185,285,082.68713.842,56
9/8/2019  5,200,78 %5,265,325,127.11337.078,34
8/8/2019  5,160,78 %5,205,225,083.40917.567,32
7/8/2019  5,12-3,03 %5,265,345,122.64313.820,16
6/8/2019  5,280,00 %5,285,405,226.71135.458,84
5/8/2019  5,28-1,86 %5,465,465,229.66151.182,60
2/8/2019  5,38-0,74 %5,425,425,341.0635.707,86
1/8/2019  5,42-1,45 %5,545,605,423.93021.664,40
31/7/2019  5,505,77 %5,205,665,0847.061251.841,86
30/7/2019  5,20-2,26 %5,425,425,1639.508206.734,18
29/7/2019  5,32-2,56 %5,465,505,328.08544.070,68
26/7/2019  5,46-1,09 %5,565,565,461.1556.387,28
25/7/2019  5,52-0,36 %5,605,625,4022.025121.295,20
24/7/2019  5,54-0,72 %5,625,645,4816.03589.129,20
23/7/2019  5,580,36 %5,565,605,426.79637.488,92
22/7/2019  5,56-0,36 %5,625,645,5010.44957.863,08
19/7/2019  5,581,09 %5,605,645,523.70420.662,36
18/7/2019  5,520,73 %5,525,565,484.93827.256,70
17/7/2019  5,480,74 %5,485,505,486823.742,48
16/7/2019  5,44-0,37 %5,485,525,442.04711.202,92
15/7/2019  5,460,74 %5,305,485,303.59219.588,48
12/7/2019  5,421,50 %5,265,425,267.94442.667,66
11/7/2019  5,343,09 %5,285,465,2418.27796.869,48
10/7/2019  5,18-1,15 %5,325,365,1042.857224.290,58
9/7/2019  5,24-7,09 %5,685,685,1297.468514.476,00
8/7/2019  5,64-2,08 %5,765,785,606.62937.545,22
5/7/2019  5,762,13 %5,645,765,646.65337.943,96
4/7/2019  5,640,36 %5,645,785,5826.154148.702,02
3/7/2019  5,620,00 %5,565,705,528.95250.287,42
2/7/2019  5,62-2,77 %5,785,785,6010.81861.014,56
1/7/2019  5,782,12 %5,665,785,665.81033.236,80
28/6/2019  5,66-0,70 %5,685,765,6410.59960.470,54
27/6/2019  5,705,56 %5,505,705,4025.634142.528,06
26/6/2019  5,400,00 %5,405,405,3640.624218.627,30
25/6/2019  5,40-1,46 %5,405,405,346.33334.140,78
24/6/2019  5,482,24 %5,365,485,366.75036.523,60
21/6/2019  5,36-1,11 %5,425,425,3011.37561.205,04
20/6/2019  5,42-1,09 %5,485,485,424.47524.353,60
19/6/2019  5,482,24 %5,405,485,3410.91258.583,98
18/6/2019  5,360,00 %5,405,405,2812.04864.712,76
14/6/2019  5,36-0,74 %5,445,445,348.48545.600,38
13/6/2019  5,40-1,46 %5,485,485,3810.59757.420,20
12/6/2019  5,481,11 %5,485,485,407.46040.514,40
11/6/2019  5,42-1,45 %5,505,505,3616.22088.047,80
10/6/2019  5,503,38 %5,365,505,3020.924112.925,30
7/6/2019  5,321,53 %5,265,385,264.62024.443,12
6/6/2019  5,24-4,03 %5,465,465,2035.674192.311,48
5/6/2019  5,46-1,09 %5,465,525,409.49551.730,40
4/6/2019  5,520,00 %5,485,525,427.38540.431,20
3/6/2019  5,521,10 %5,485,545,4630.373167.388,88
31/5/2019  5,460,00 %5,385,625,3827.135150.463,50
30/5/2019  5,46-1,09 %5,545,585,468.18545.298,94
29/5/2019  5,52-1,08 %5,585,585,488.62447.730,98
28/5/2019  5,581,82 %5,485,585,367.76642.558,20
27/5/2019  5,481,48 %5,405,505,2837.300200.819,02
24/5/2019  5,404,65 %5,145,405,1222.967118.490,70
23/5/2019  5,160,39 %5,105,165,101.6408.396,00
22/5/2019  5,140,00 %5,185,185,102.12910.936,38
21/5/2019  5,140,00 %5,185,265,105.79329.774,82
20/5/2019  5,141,18 %5,085,145,082.63313.416,82
17/5/2019  5,08-0,78 %5,125,124,967.49037.925,32
16/5/2019  5,12-3,03 %5,305,345,108.85846.280,96
15/5/2019  5,28-0,75 %5,305,325,261.4157.482,90
14/5/2019  5,320,38 %5,285,345,2416.53187.854,88
13/5/2019  5,301,15 %5,265,305,1616.40585.872,22
10/5/2019  5,241,55 %5,205,265,1664.306334.371,14
9/5/2019  5,160,00 %5,205,205,102.10610.823,24
8/5/2019  5,16-2,27 %5,285,285,144.35122.661,54
7/5/2019  5,281,15 %5,265,305,224.42623.331,26
6/5/2019  5,22-1,14 %5,285,285,182.73914.258,02
3/5/2019  5,280,38 %5,285,285,223.45418.119,34
2/5/2019  5,261,54 %5,225,265,186.73735.101,12
30/4/2019  5,180,39 %5,185,225,086.53433.738,62
25/4/2019  5,16-0,39 %5,225,285,1417.65291.629,38
24/4/2019  5,180,39 %5,205,225,088.14642.187,42
23/4/2019  5,161,57 %5,165,185,1211.79160.838,60
18/4/2019  5,08-0,78 %5,105,185,062.88714.813,66
17/4/2019  5,12-1,16 %5,205,205,108.72644.852,38
16/4/2019  5,182,37 %5,065,245,0235.467183.041,90
15/4/2019  5,060,40 %5,085,084,995.80929.193,54
12/4/2019  5,041,20 %5,005,044,999.07345.383,20
11/4/2019  4,98-0,40 %4,925,104,9214.34172.312,66
10/4/2019  5,00-0,79 %5,085,084,9736.418182.118,60
9/4/2019  5,040,80 %5,005,064,9815.05675.362,37
8/4/2019  5,001,01 %4,955,004,929.27645.866,86
5/4/2019  4,951,02 %4,964,964,8912.78863.114,83
4/4/2019  4,90-0,61 %4,964,964,898.19540.313,82
3/4/2019  4,930,00 %4,985,004,8520.25999.076,01
2/4/2019  4,930,82 %4,934,984,8913.86268.068,05
1/4/2019  4,891,88 %4,744,934,744.32421.071,34
29/3/2019  4,804,12 %4,614,804,617.55935.100,05
28/3/2019  4,61-1,71 %4,694,694,6018.81487.216,32
27/3/2019  4,69-3,70 %4,874,874,694.92723.483,05
26/3/2019  4,870,00 %4,644,874,646.87532.262,84
Page 1 from 40123456789>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