Alpha Pro Tech Ltd (APT)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,23%
|
4,925
|
4,80
|
4,95
|
4,83
|
17/05/2024 |
32.045 |
-2,23%
|
4,925
|
4,80
|
4,95
|
4,83
|
16/05/2024 |
29.071 |
-1,20%
|
5,01
|
4,90
|
5,04
|
4,96
|
15/05/2024 |
22.739 |
0,83%
|
5,00
|
4,8601
|
5,07
|
5,001
|
14/05/2024 |
37.351 |
3,12%
|
4,88
|
4,85
|
4,9689
|
4,96
|
13/05/2024 |
94.060 |
-5,56%
|
4,88
|
4,70
|
5,075
|
4,845
|
10/05/2024 |
33.616 |
-0,99%
|
5,26
|
5,14
|
5,4112
|
5,1785
|
09/05/2024 |
91.846 |
-7,83%
|
5,60
|
5,14
|
5,71
|
5,2999
|
08/05/2024 |
45.991 |
-5,23%
|
5,99
|
5,755
|
6,00
|
5,8001
|
07/05/2024 |
8.236 |
-0,64%
|
6,20
|
6,0801
|
6,29
|
6,1204
|
06/05/2024 |
25.419 |
1,64%
|
6,305
|
6,09
|
6,35
|
6,1899
|
03/05/2024 |
15.790 |
0,50%
|
6,00
|
6,04
|
6,15
|
6,09
|
02/05/2024 |
17.954 |
2,20%
|
6,00
|
5,92
|
6,14
|
6,04
|
01/05/2024 |
12.851 |
1,01%
|
5,955
|
5,85
|
6,01
|
6,03
|
30/04/2024 |
2.906 |
-1,81%
|
5,99
|
5,9551
|
6,01
|
5,97
|
29/04/2024 |
16.079 |
-0,16%
|
6,02
|
5,94
|
6,15
|
6,14
|
26/04/2024 |
12.110 |
0,16%
|
6,04
|
5,9617
|
6,24
|
6,15
|
25/04/2024 |
3.431 |
2,68%
|
6,15
|
6,015
|
6,175
|
6,14
|
24/04/2024 |
12.788 |
1,99%
|
6,01
|
5,985
|
6,18
|
6,14
|
23/04/2024 |
7.537 |
0,84%
|
6,00
|
5,81
|
6,1176
|
6,00
|
22/04/2024 |
24.304 |
-3,57%
|
6,115
|
5,94
|
6,135
|
5,94
|
19/04/2024 |
23.905 |
3,17%
|
6,01
|
5,90
|
6,20
|
6,19
|
18/04/2024 |
9.140 |
-1,96%
|
6,17
|
5,90
|
6,16
|
6,00
|
17/04/2024 |
12.452 |
-0,49%
|
6,15
|
5,95
|
6,155
|
6,14
|
16/04/2024 |
22.411 |
5,66%
|
6,04
|
5,79
|
6,18
|
6,16
|
15/04/2024 |
30.052 |
-1,85%
|
6,11
|
5,75
|
6,16
|
5,85
|
12/04/2024 |
60.934 |
-4,64%
|
6,13
|
5,699
|
6,24
|
5,96
|
11/04/2024 |
25.914 |
-0,24%
|
6,26
|
6,2054
|
6,4252
|
6,275
|
10/04/2024 |
40.672 |
-3,06%
|
6,38
|
6,19
|
6,4299
|
6,33
|
09/04/2024 |
25.353 |
-2,86%
|
6,74
|
6,50
|
6,765
|
6,547
|
08/04/2024 |
68.800 |
5,56%
|
6,48
|
6,43
|
6,88
|
6,84
|
05/04/2024 |
22.384 |
-0,31%
|
6,49
|
6,48
|
6,70
|
6,51
|
04/04/2024 |
47.590 |
-3,96%
|
6,82
|
6,51
|
6,92
|
6,55
|
03/04/2024 |
189.913 |
6,90%
|
6,38
|
6,335
|
6,89
|
6,82
|
02/04/2024 |
22.071 |
0,79%
|
6,26
|
6,1806
|
6,41
|
6,36
|
01/04/2024 |
10.191 |
1,12%
|
6,32
|
6,22
|
6,345
|
6,31
|
28/03/2024 |
22.758 |
-2,65%
|
6,395
|
6,23
|
6,43
|
6,24
|
27/03/2024 |
19.666 |
-1,53%
|
6,535
|
6,45
|
6,55
|
6,44
|
26/03/2024 |
84.599 |
5,33%
|
6,26
|
6,12
|
6,67
|
6,52
|
25/03/2024 |
53.964 |
-6,90%
|
6,49
|
6,16
|
6,60
|
6,21
|
22/03/2024 |
71.760 |
3,75%
|
6,43
|
6,35
|
6,75
|
6,64
|
21/03/2024 |
79.427 |
7,32%
|
5,955
|
5,9198
|
6,4499
|
6,3963
|
20/03/2024 |
45.950 |
1,02%
|
5,93
|
5,89
|
6,0426
|
5,96
|
19/03/2024 |
30.093 |
5,31%
|
5,86
|
5,65
|
5,97
|
5,95
|
18/03/2024 |
45.342 |
-1,57%
|
5,665
|
5,642
|
5,80
|
5,65
|
15/03/2024 |
53.051 |
-2,23%
|
5,83
|
5,63
|
5,8899
|
5,69
|
14/03/2024 |
49.015 |
-5,03%
|
6,04
|
5,7684
|
6,0999
|
5,8119
|
13/03/2024 |
56.768 |
-0,49%
|
6,025
|
5,95
|
6,1439
|
6,15
|
12/03/2024 |
46.738 |
1,97%
|
6,06
|
6,02
|
6,22
|
6,21
|
11/03/2024 |
43.334 |
3,20%
|
5,88
|
5,85
|
6,24
|
6,12
|
08/03/2024 |
19.496 |
0,00%
|
5,89
|
5,89
|
6,00
|
5,93
|
07/03/2024 |
27.524 |
5,70%
|
5,67
|
5,58
|
5,9499
|
5,93
|
06/03/2024 |
23.722 |
-2,27%
|
5,62
|
5,5901
|
5,7776
|
5,61
|
05/03/2024 |
15.243 |
-0,17%
|
5,73
|
5,6601
|
5,77
|
5,74
|
04/03/2024 |
47.078 |
-0,70%
|
5,78
|
5,65
|
5,7999
|
5,71
|
01/03/2024 |
20.329 |
0,88%
|
5,675
|
5,61
|
5,798
|
5,75
|
29/02/2024 |
10.153 |
0,89%
|
5,625
|
5,55
|
5,6899
|
5,70
|
28/02/2024 |
15.019 |
0,00%
|
5,625
|
5,52
|
5,69
|
5,64
|
27/02/2024 |
31.752 |
0,18%
|
5,61
|
5,44
|
5,73
|
5,67
|
26/02/2024 |
80.610 |
3,85%
|
5,49
|
5,44
|
5,66
|
5,66
|
23/02/2024 |
28.937 |
1,49%
|
5,385
|
5,32
|
5,46
|
5,45
|
22/02/2024 |
16.737 |
-0,37%
|
5,34
|
5,34
|
5,40
|
5,34
|
21/02/2024 |
22.035 |
0,75%
|
5,32
|
5,32
|
5,394
|
5,36
|
20/02/2024 |
53.270 |
-0,56%
|
5,05
|
5,305
|
5,44
|
5,34
|
19/02/2024 |
8.327 |
0,00%
|
5,05
|
5,05
|
5,37
|
5,37
|
16/02/2024 |
8.327 |
3,67%
|
5,05
|
5,05
|
5,37
|
5,37
|
15/02/2024 |
13.042 |
-1,93%
|
5,15
|
5,06
|
5,15
|
5,08
|
14/02/2024 |
7.799 |
0,39%
|
5,19
|
5,10
|
5,19
|
5,15
|
13/02/2024 |
25.601 |
0,39%
|
5,16
|
5,13
|
5,21
|
5,18
|
12/02/2024 |
17.415 |
1,78%
|
4,94
|
5,09
|
5,22
|
5,16
|
09/02/2024 |
13.615 |
1,40%
|
4,94
|
4,975
|
5,15
|
5,07
|
08/02/2024 |
18.556 |
0,40%
|
5,02
|
4,94
|
5,03
|
5,03
|
07/02/2024 |
44.735 |
0,40%
|
4,91
|
4,8602
|
5,0643
|
5,01
|
06/02/2024 |
23.184 |
-1,58%
|
4,91
|
4,81
|
5,05
|
4,97
|
05/02/2024 |
24.574 |
-2,16%
|
5,04
|
4,8907
|
5,06
|
4,99
|
02/02/2024 |
32.170 |
-0,58%
|
5,055
|
5,07
|
5,16
|
5,14
|
01/02/2024 |
10.280 |
1,19%
|
5,09
|
5,08
|
5,14
|
5,12
|
31/01/2024 |
11.929 |
-1,36%
|
5,11
|
5,05
|
5,1601
|
5,08
|
30/01/2024 |
26.995 |
2,41%
|
5,01
|
5,01
|
5,17
|
5,11
|
29/01/2024 |
59.068 |
-0,60%
|
4,98
|
4,89
|
5,005
|
4,95
|
26/01/2024 |
10.584 |
1,43%
|
4,99
|
4,87
|
5,0492
|
4,98
|
25/01/2024 |
13.823 |
-1,33%
|
4,94
|
4,90
|
5,015
|
4,9136
|
24/01/2024 |
20.493 |
-1,00%
|
5,01
|
4,97
|
5,08
|
4,97
|
23/01/2024 |
26.080 |
-0,40%
|
5,08
|
4,97
|
5,10
|
5,02
|
22/01/2024 |
67.119 |
0,40%
|
5,02
|
4,88
|
5,1023
|
5,03
|
19/01/2024 |
39.935 |
-0,98%
|
5,12
|
4,97
|
5,1399
|
5,03
|
18/01/2024 |
50.445 |
4,94%
|
5,02
|
4,9006
|
5,17
|
5,10
|
17/01/2024 |
100.845 |
-6,18%
|
5,19
|
4,76
|
5,26
|
4,86
|
16/01/2024 |
46.927 |
-0,95%
|
5,27
|
5,16
|
5,31
|
5,20
|
15/01/2024 |
12.220 |
0,77%
|
5,25
|
5,20
|
5,37
|
5,25
|
12/01/2024 |
12.220 |
0,77%
|
5,25
|
5,20
|
5,37
|
5,25
|
11/01/2024 |
43.259 |
-1,68%
|
5,395
|
5,22
|
5,40
|
5,27
|
10/01/2024 |
10.890 |
1,71%
|
5,32
|
5,30
|
5,37
|
5,36
|
09/01/2024 |
40.081 |
-0,75%
|
5,34
|
5,28
|
5,44
|
5,28
|
08/01/2024 |
37.658 |
2,30%
|
5,32
|
5,21
|
5,45
|
5,33
|
05/01/2024 |
21.607 |
-0,95%
|
5,28
|
5,20
|
5,2981
|
5,24
|
04/01/2024 |
24.520 |
0,76%
|
5,28
|
5,2306
|
5,3299
|
5,2999
|
03/01/2024 |
40.361 |
-1,60%
|
5,31
|
5,21
|
5,37
|
5,215
|
02/01/2024 |
86.616 |
0,10%
|
5,33
|
5,25
|
5,50
|
5,295
|
29/12/2023 |
32.300 |
1,91%
|
5,21
|
5,17
|
5,3384
|
5,33
|