Alpha Pro Tech Ltd (APT)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
2.710 |
-1,03%
|
5,93
|
5,77
|
5,87
|
5,77
|
16/07/2024 |
13.292 |
-0,17%
|
5,93
|
5,814
|
5,93
|
5,83
|
15/07/2024 |
13.848 |
1,72%
|
5,835
|
5,80
|
5,91
|
5,90
|
12/07/2024 |
17.394 |
-0,86%
|
5,87
|
5,7125
|
5,8965
|
5,80
|
11/07/2024 |
19.553 |
5,41%
|
5,66
|
5,655
|
5,8699
|
5,85
|
10/07/2024 |
14.911 |
1,09%
|
5,55
|
5,52
|
5,60
|
5,55
|
09/07/2024 |
14.703 |
-1,44%
|
5,53
|
5,46
|
5,5601
|
5,49
|
08/07/2024 |
10.445 |
-2,10%
|
5,79
|
5,60
|
5,82
|
5,60
|
05/07/2024 |
19.975 |
1,24%
|
5,65
|
5,58
|
5,73
|
5,7299
|
04/07/2024 |
6.236 |
-0,35%
|
5,74
|
5,66
|
5,77
|
5,67
|
03/07/2024 |
6.236 |
-0,35%
|
5,74
|
5,66
|
5,77
|
5,67
|
02/07/2024 |
31.486 |
-4,53%
|
5,80
|
5,66
|
5,9999
|
5,69
|
01/07/2024 |
55.903 |
8,36%
|
5,51
|
5,42
|
5,95
|
5,96
|
28/06/2024 |
13.490 |
0,36%
|
5,54
|
5,50
|
5,58
|
5,52
|
27/06/2024 |
14.514 |
2,05%
|
5,49
|
5,45
|
5,59
|
5,49
|
26/06/2024 |
7.989 |
0,23%
|
5,39
|
5,36
|
5,5001
|
5,3922
|
25/06/2024 |
16.509 |
-1,47%
|
5,38
|
5,35
|
5,5099
|
5,38
|
24/06/2024 |
18.831 |
-3,29%
|
5,60
|
5,46
|
5,68
|
5,464
|
21/06/2024 |
41.819 |
3,16%
|
5,45
|
5,395
|
5,74
|
5,55
|
20/06/2024 |
31.410 |
3,66%
|
5,29
|
5,2111
|
5,475
|
5,38
|
19/06/2024 |
48.500 |
-2,06%
|
5,355
|
5,18
|
5,4238
|
5,23
|
18/06/2024 |
48.205 |
-2,43%
|
5,355
|
5,19
|
5,4238
|
5,21
|
17/06/2024 |
129.716 |
8,98%
|
5,32
|
5,27
|
5,58
|
5,34
|
14/06/2024 |
23.218 |
-2,67%
|
4,92
|
4,8501
|
5,035
|
4,915
|
13/06/2024 |
15.218 |
-1,17%
|
5,015
|
4,9901
|
5,0901
|
5,05
|
12/06/2024 |
31.282 |
2,41%
|
5,045
|
4,99
|
5,146
|
5,11
|
11/06/2024 |
17.196 |
1,63%
|
4,945
|
4,89
|
5,0744
|
4,99
|
10/06/2024 |
32.602 |
0,82%
|
4,95
|
4,86
|
5,03
|
4,91
|
07/06/2024 |
31.052 |
-0,41%
|
4,93
|
4,82
|
4,9773
|
4,92
|
06/06/2024 |
59.651 |
-1,40%
|
5,01
|
4,87
|
5,0751
|
4,94
|
05/06/2024 |
28.630 |
6,58%
|
4,83
|
4,83
|
5,01
|
5,02
|
04/06/2024 |
30.539 |
-3,08%
|
4,77
|
4,65
|
4,86
|
4,7101
|
03/06/2024 |
19.637 |
-2,80%
|
5,00
|
4,712
|
5,0737
|
4,86
|
31/05/2024 |
15.989 |
-5,84%
|
5,16
|
5,00
|
5,16
|
5,00
|
30/05/2024 |
23.380 |
3,71%
|
5,12
|
5,11
|
5,34
|
5,31
|
29/05/2024 |
20.258 |
0,90%
|
5,09
|
5,055
|
5,15
|
5,146
|
28/05/2024 |
34.508 |
1,18%
|
5,115
|
4,985
|
5,19
|
5,14
|
27/05/2024 |
2.792 |
0,00%
|
5,06
|
5,06
|
5,20
|
5,08
|
24/05/2024 |
2.792 |
0,00%
|
5,06
|
5,06
|
5,20
|
5,08
|
23/05/2024 |
74.013 |
-0,03%
|
5,14
|
4,9617
|
5,25
|
5,0787
|
22/05/2024 |
29.216 |
3,25%
|
5,07
|
4,935
|
5,13
|
5,08
|
21/05/2024 |
18.899 |
2,27%
|
4,91
|
4,83
|
4,97
|
4,96
|
20/05/2024 |
54.979 |
0,83%
|
4,79
|
4,71
|
5,15
|
4,85
|
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
|