Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 47123456789>Last»
Historical prices for: VOSYS « SYSTEMS .. ()» 
Date Close % CHange Open High Low Volume Turnover
23/8/2019  2,340,00 %2,342,342,34--
22/8/2019  2,340,00 %2,342,342,34--
21/8/2019  2,343,54 %2,342,342,343070,20
20/8/2019  2,260,00 %2,262,262,26--
19/8/2019  2,267,62 %2,262,262,26110248,60
16/8/2019  2,10-11,02 %2,142,142,10200424,00
14/8/2019  2,364,42 %2,362,362,36120283,20
13/8/2019  2,260,00 %2,262,262,26--
12/8/2019  2,26-0,88 %2,222,282,22200452,60
9/8/2019  2,280,00 %2,282,282,28--
8/8/2019  2,28-0,87 %2,282,282,28150342,00
7/8/2019  2,300,00 %2,302,302,30--
6/8/2019  2,300,00 %2,202,302,205201.166,00
5/8/2019  2,300,00 %2,302,302,30--
2/8/2019  2,300,00 %2,302,302,307431.708,90
1/8/2019  2,30-2,54 %2,302,302,302.9206.716,00
31/7/2019  2,364,42 %2,262,362,2617.27639.373,80
30/7/2019  2,260,00 %2,262,262,26--
29/7/2019  2,26-1,74 %2,302,302,2691206,10
26/7/2019  2,300,00 %2,302,302,30--
25/7/2019  2,305,50 %2,202,342,181.3503.093,74
24/7/2019  2,180,00 %2,182,182,185921.290,56
23/7/2019  2,18-2,68 %2,262,262,185001.102,00
22/7/2019  2,240,00 %2,242,242,24--
19/7/2019  2,24-0,88 %2,102,302,061.1102.485,30
18/7/2019  2,26-1,74 %2,262,262,268001.808,00
17/7/2019  2,30-1,71 %2,302,302,301.2502.875,00
16/7/2019  2,340,00 %2,342,342,343070,20
15/7/2019  2,34-1,68 %2,342,342,341.2502.925,00
12/7/2019  2,380,00 %2,382,382,38--
11/7/2019  2,380,00 %2,382,382,38--
10/7/2019  2,384,39 %2,282,382,28140328,20
9/7/2019  2,280,00 %2,282,282,281227,36
8/7/2019  2,28-2,56 %2,282,282,281.1942.722,32
5/7/2019  2,340,00 %2,342,342,34127297,18
4/7/2019  2,340,00 %2,342,342,34250585,00
3/7/2019  2,346,36 %2,202,342,202.3915.398,90
2/7/2019  2,202,80 %2,142,222,144.1559.087,86
1/7/2019  2,14-2,73 %2,202,202,1053.810113.305,20
28/6/2019  2,204,76 %2,202,202,20120264,00
27/6/2019  2,100,00 %2,102,102,10--
26/6/2019  2,100,00 %2,102,102,10--
25/6/2019  2,100,00 %2,162,162,041.1502.418,00
24/6/2019  2,102,94 %2,162,162,101.2802.692,80
21/6/2019  2,04-2,86 %2,022,042,025001.014,00
20/6/2019  2,100,00 %2,102,102,10--
19/6/2019  2,100,00 %2,102,102,10--
18/6/2019  2,100,00 %2,102,142,10220463,68
14/6/2019  2,102,94 %2,102,102,10130273,00
13/6/2019  2,040,00 %2,042,042,04--
12/6/2019  2,040,00 %2,042,042,04--
11/6/2019  2,04-2,86 %2,042,042,04300612,00
10/6/2019  2,10-0,94 %2,162,182,061.6003.366,40
7/6/2019  2,123,92 %2,102,122,105011.058,54
6/6/2019  2,04-4,67 %2,122,122,021.5403.164,34
5/6/2019  2,145,94 %2,022,142,007501.523,62
4/6/2019  2,02-0,98 %2,022,122,002.8005.652,60
3/6/2019  2,043,03 %2,002,122,001.3512.762,00
31/5/2019  1,98-10,00 %2,022,041,974.7909.577,60
30/5/2019  2,208,91 %2,202,202,204088,00
29/5/2019  2,020,00 %2,022,022,026491.310,98
28/5/2019  2,020,00 %2,002,042,007501.510,00
27/5/2019  2,02-6,48 %2,142,142,022.9106.146,20
24/5/2019  2,160,00 %2,162,162,1612,16
23/5/2019  2,162,86 %2,162,162,16107231,12
22/5/2019  2,100,00 %2,102,102,10--
21/5/2019  2,105,00 %2,002,102,005511.105,60
20/5/2019  2,0011,73 %2,002,002,00124248,00
17/5/2019  1,79-12,25 %1,612,001,612.1853.911,20
16/5/2019  2,045,70 %1,812,041,81265536,85
15/5/2019  1,93-8,10 %1,871,931,871.9653.784,00
14/5/2019  2,100,00 %1,852,101,85120247,00
13/5/2019  2,100,96 %2,102,102,10120252,00
10/5/2019  2,087,22 %1,792,081,79330657,40
9/5/2019  1,94-2,51 %2,002,001,927401.437,60
8/5/2019  1,99-9,55 %1,951,991,86325633,75
7/5/2019  2,200,00 %2,202,202,20--
6/5/2019  2,200,00 %2,202,202,20--
3/5/2019  2,20-3,51 %2,202,202,2012,20
2/5/2019  2,280,00 %2,282,282,28--
30/4/2019  2,280,00 %2,282,282,28--
25/4/2019  2,280,00 %2,282,282,28--
24/4/2019  2,280,00 %2,282,282,28--
23/4/2019  2,280,00 %2,282,282,28--
18/4/2019  2,280,00 %2,282,282,28--
17/4/2019  2,280,00 %2,282,282,28--
16/4/2019  2,280,00 %2,282,282,28--
15/4/2019  2,280,00 %2,282,282,28--
12/4/2019  2,280,00 %2,282,282,28250570,00
11/4/2019  2,283,64 %2,282,282,28250570,00
10/4/2019  2,200,00 %2,202,382,20195429,90
9/4/2019  2,200,00 %2,202,202,20--
8/4/2019  2,200,00 %2,202,202,20--
5/4/2019  2,200,00 %2,202,202,20--
4/4/2019  2,20-9,09 %2,182,282,181.5003.276,40
3/4/2019  2,429,01 %2,442,442,42300730,00
2/4/2019  2,220,00 %2,222,222,2210.30022.866,00
1/4/2019  2,220,00 %2,222,222,22--
29/3/2019  2,22-2,63 %2,102,222,108.40017.702,00
28/3/2019  2,280,00 %2,282,282,28--
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