Alpha Pro Tech Ltd (APT)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
20.783 |
-1,13%
|
5,27
|
5,12
|
5,31
|
5,23
|
27/12/2023 |
23.721 |
1,73%
|
5,19
|
5,175
|
5,385
|
5,29
|
26/12/2023 |
41.212 |
1,35%
|
5,04
|
5,002
|
5,2899
|
5,25
|
22/12/2023 |
25.532 |
-2,46%
|
5,31
|
5,15
|
5,34
|
5,15
|
21/12/2023 |
21.193 |
1,34%
|
5,22
|
5,161
|
5,34
|
5,28
|
20/12/2023 |
25.500 |
-0,57%
|
5,22
|
5,11
|
5,2604
|
5,21
|
19/12/2023 |
28.827 |
-1,67%
|
5,38
|
5,2104
|
5,38
|
5,30
|
18/12/2023 |
33.499 |
1,99%
|
5,41
|
5,275
|
5,4522
|
5,395
|
15/12/2023 |
22.683 |
-1,67%
|
5,41
|
5,2601
|
5,41
|
5,30
|
14/12/2023 |
33.716 |
3,48%
|
5,21
|
5,1801
|
5,40
|
5,36
|
13/12/2023 |
24.691 |
3,39%
|
5,11
|
4,9778
|
5,27
|
5,18
|
12/12/2023 |
23.962 |
1,01%
|
4,98
|
4,9211
|
5,1198
|
5,01
|
11/12/2023 |
55.706 |
-0,80%
|
4,96
|
4,88
|
5,0998
|
4,98
|
08/12/2023 |
27.983 |
-5,28%
|
5,315
|
5,01
|
5,3495
|
5,02
|
07/12/2023 |
44.399 |
-0,75%
|
5,32
|
5,241
|
5,39
|
5,30
|
06/12/2023 |
18.285 |
2,10%
|
5,30
|
5,25
|
5,40
|
5,36
|
05/12/2023 |
39.472 |
-3,52%
|
5,465
|
5,16
|
5,4449
|
5,21
|
04/12/2023 |
88.604 |
3,45%
|
5,26
|
5,2221
|
5,48
|
5,40
|
01/12/2023 |
36.653 |
5,92%
|
4,96
|
4,93
|
5,195
|
5,19
|
30/11/2023 |
20.517 |
2,97%
|
4,89
|
4,7701
|
4,9899
|
4,9837
|
29/11/2023 |
28.881 |
1,86%
|
4,83
|
4,835
|
4,96
|
4,92
|
28/11/2023 |
7.523 |
0,20%
|
4,875
|
4,835
|
4,96
|
4,93
|
27/11/2023 |
30.839 |
0,80%
|
4,90
|
4,89
|
5,00
|
4,9693
|
24/11/2023 |
9.483 |
4,90%
|
4,82
|
4,80
|
4,8837
|
4,9199
|
23/11/2023 |
11.287 |
0,21%
|
4,755
|
4,6618
|
4,795
|
4,73
|
22/11/2023 |
11.287 |
0,21%
|
4,755
|
4,6618
|
4,795
|
4,73
|
21/11/2023 |
16.883 |
-1,26%
|
4,88
|
4,72
|
4,88
|
4,72
|
20/11/2023 |
44.602 |
3,46%
|
4,59
|
4,5534
|
4,85
|
4,78
|
17/11/2023 |
11.689 |
2,90%
|
4,56
|
4,54
|
4,63
|
4,62
|
16/11/2023 |
5.392 |
-1,09%
|
4,585
|
4,498
|
4,6347
|
4,55
|
15/11/2023 |
19.398 |
3,57%
|
4,59
|
4,49
|
4,645
|
4,64
|
14/11/2023 |
27.290 |
-1,30%
|
4,59
|
4,51
|
4,68
|
4,56
|
13/11/2023 |
41.153 |
6,51%
|
4,35
|
4,314
|
4,58
|
4,58
|
10/11/2023 |
13.687 |
-1,37%
|
4,385
|
4,30
|
4,4069
|
4,33
|
09/11/2023 |
26.594 |
2,82%
|
4,28
|
4,28
|
4,43
|
4,38
|
08/11/2023 |
8.011 |
1,43%
|
4,18
|
4,16
|
4,26
|
4,26
|
07/11/2023 |
34.637 |
4,75%
|
4,005
|
4,13
|
4,2495
|
4,1899
|
06/11/2023 |
12.938 |
0,50%
|
4,005
|
3,99
|
4,0401
|
4,00
|
03/11/2023 |
20.282 |
1,00%
|
4,05
|
3,9801
|
4,07
|
4,03
|
02/11/2023 |
4.944 |
-0,26%
|
4,01
|
3,99
|
4,04
|
4,0195
|
01/11/2023 |
3.517 |
0,75%
|
3,99
|
3,99
|
4,035
|
4,03
|
31/10/2023 |
3.090 |
-1,24%
|
4,03
|
4,00
|
4,06
|
4,00
|
30/10/2023 |
12.774 |
0,75%
|
4,03
|
4,03
|
4,0604
|
4,04
|
27/10/2023 |
5.192 |
-0,49%
|
4,03
|
4,03
|
4,0868
|
4,0201
|
26/10/2023 |
17.190 |
-2,40%
|
4,185
|
4,09
|
4,19
|
4,06
|
25/10/2023 |
11.021 |
0,36%
|
4,185
|
4,16
|
4,20
|
4,175
|
24/10/2023 |
10.643 |
1,46%
|
4,14
|
4,1059
|
4,1999
|
4,16
|
23/10/2023 |
11.414 |
-0,24%
|
4,135
|
4,10
|
4,1683
|
4,12
|
20/10/2023 |
9.002 |
1,48%
|
4,08
|
4,08
|
4,1434
|
4,12
|
19/10/2023 |
2.491 |
0,74%
|
4,085
|
4,08
|
4,10
|
4,10
|
18/10/2023 |
2.978 |
0,00%
|
4,05
|
4,05
|
4,107
|
4,05
|
17/10/2023 |
20.213 |
0,00%
|
4,09
|
4,00
|
4,155
|
4,05
|
16/10/2023 |
8.499 |
0,75%
|
4,10
|
4,0407
|
4,12
|
4,05
|
13/10/2023 |
4.363 |
0,50%
|
4,06
|
4,06
|
4,09
|
4,06
|
12/10/2023 |
2.313 |
-0,25%
|
4,05
|
4,01
|
4,05
|
4,04
|
11/10/2023 |
13.321 |
-0,49%
|
4,095
|
3,93
|
4,1599
|
4,05
|
10/10/2023 |
17.662 |
-0,97%
|
4,13
|
4,11
|
4,1599
|
4,07
|
09/10/2023 |
23.699 |
-0,72%
|
4,13
|
4,11
|
4,211
|
4,12
|