Alpha Pro Tech Ltd (APT)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
4.986 |
-0,24%
|
4,155
|
4,145
|
4,19
|
4,11
|
05/10/2023 |
17.073 |
-0,08%
|
4,195
|
4,11
|
4,2099
|
4,1368
|
04/10/2023 |
10.921 |
0,73%
|
4,13
|
4,12
|
4,1665
|
4,13
|
03/10/2023 |
5.708 |
-1,44%
|
4,115
|
4,11
|
4,1557
|
4,10
|
02/10/2023 |
24.501 |
-4,15%
|
4,26
|
4,14
|
4,261
|
4,16
|
29/09/2023 |
17.626 |
1,97%
|
4,26
|
4,2301
|
4,40
|
4,3134
|
28/09/2023 |
742 |
0,00%
|
4,24
|
4,2716
|
4,2716
|
4,24
|
27/09/2023 |
7.162 |
0,95%
|
4,18
|
4,11
|
4,28
|
4,24
|
26/09/2023 |
36.999 |
1,93%
|
4,165
|
4,11
|
4,2557
|
4,22
|
25/09/2023 |
3.893 |
0,42%
|
4,185
|
4,1576
|
4,2753
|
4,1775
|
22/09/2023 |
5.312 |
0,73%
|
4,185
|
4,1576
|
4,1901
|
4,17
|
21/09/2023 |
60.749 |
-1,66%
|
4,23
|
4,145
|
4,23
|
4,15
|
20/09/2023 |
13.554 |
-0,74%
|
4,24
|
4,2201
|
4,3199
|
4,2485
|
19/09/2023 |
12.928 |
-0,70%
|
4,22
|
4,21
|
4,275
|
4,25
|
18/09/2023 |
44.907 |
0,58%
|
4,20
|
4,16
|
4,29
|
4,2644
|
15/09/2023 |
24.909 |
-0,94%
|
4,25
|
4,21
|
4,29
|
4,24
|
14/09/2023 |
13.335 |
-1,86%
|
4,27
|
4,2202
|
4,3499
|
4,23
|
13/09/2023 |
28.521 |
0,47%
|
4,28
|
4,2498
|
4,3318
|
4,27
|
12/09/2023 |
20.799 |
-0,81%
|
4,31
|
4,24
|
4,3641
|
4,265
|
11/09/2023 |
36.981 |
2,84%
|
4,29
|
4,245
|
4,37
|
4,35
|
08/09/2023 |
60.165 |
-5,78%
|
4,48
|
4,24
|
4,54
|
4,24
|
07/09/2023 |
11.235 |
-1,72%
|
4,54
|
4,47
|
4,6378
|
4,51
|
06/09/2023 |
60.480 |
0,88%
|
4,53
|
4,515
|
4,6299
|
4,5891
|
05/09/2023 |
29.592 |
0,86%
|
4,52
|
4,3725
|
4,5976
|
4,5489
|
04/09/2023 |
19.681 |
2,48%
|
4,40
|
4,40
|
4,67
|
4,54
|
01/09/2023 |
19.681 |
2,48%
|
4,40
|
4,40
|
4,67
|
4,54
|
31/08/2023 |
40.961 |
-3,49%
|
4,52
|
4,43
|
4,605
|
4,43
|
30/08/2023 |
41.663 |
-4,14%
|
4,75
|
4,55
|
4,7749
|
4,5899
|
29/08/2023 |
45.995 |
-1,45%
|
4,81
|
4,71
|
4,88
|
4,75
|
28/08/2023 |
55.406 |
5,93%
|
4,67
|
4,55
|
4,89
|
4,82
|
25/08/2023 |
28.274 |
-0,88%
|
4,58
|
4,41
|
4,6499
|
4,53
|
24/08/2023 |
64.023 |
-11,39%
|
5,20
|
4,5201
|
5,22
|
4,59
|
23/08/2023 |
240.865 |
16,14%
|
4,45
|
4,45
|
5,24
|
5,18
|
22/08/2023 |
201.031 |
-0,67%
|
4,47
|
4,3195
|
4,70
|
4,46
|
21/08/2023 |
60.661 |
7,25%
|
4,18
|
4,18
|
4,3999
|
4,44
|
18/08/2023 |
8.943 |
2,48%
|
4,09
|
4,06
|
4,1366
|
4,14
|
17/08/2023 |
13.489 |
-0,85%
|
4,10
|
4,0311
|
4,10
|
4,0455
|
16/08/2023 |
114.331 |
3,29%
|
3,99
|
3,98
|
4,11
|
4,08
|
15/08/2023 |
12.863 |
-3,13%
|
4,00
|
3,98
|
4,05
|
3,9814
|
14/08/2023 |
15.329 |
2,65%
|
4,01
|
3,9694
|
4,11
|
4,1099
|
11/08/2023 |
18.483 |
1,01%
|
3,975
|
3,9606
|
4,02
|
4,02
|
10/08/2023 |
10.549 |
0,25%
|
3,92
|
3,9201
|
3,9829
|
3,96
|
09/08/2023 |
17.283 |
-0,04%
|
3,98
|
3,94
|
3,98
|
3,95
|
08/08/2023 |
15.452 |
0,82%
|
3,94
|
3,86
|
3,9787
|
3,942
|
07/08/2023 |
10.525 |
1,82%
|
3,875
|
3,87
|
3,9308
|
3,92
|
04/08/2023 |
3.175 |
-0,51%
|
3,89
|
3,8488
|
3,8895
|
3,87
|
03/08/2023 |
9.950 |
-0,13%
|
3,90
|
3,82
|
3,94
|
3,915
|
02/08/2023 |
20.769 |
-1,12%
|
3,90
|
3,885
|
3,93
|
3,891
|
01/08/2023 |
6.341 |
0,13%
|
3,93
|
3,9299
|
3,9599
|
3,935
|
31/07/2023 |
7.179 |
-0,16%
|
3,98
|
3,9301
|
3,99
|
3,9338
|
28/07/2023 |
10.339 |
0,28%
|
3,95
|
3,94
|
3,9791
|
3,9411
|
27/07/2023 |
11.594 |
0,06%
|
3,98
|
3,9336
|
4,00
|
3,9423
|
26/07/2023 |
3.755 |
0,51%
|
3,92
|
3,92
|
3,9379
|
3,92
|
25/07/2023 |
10.423 |
-0,51%
|
3,91
|
3,9111
|
3,9246
|
3,90
|
24/07/2023 |
6.010 |
0,26%
|
3,91
|
3,9001
|
3,93
|
3,92
|
21/07/2023 |
16.312 |
0,26%
|
3,96
|
3,89
|
3,94
|
3,91
|
20/07/2023 |
8.567 |
-0,64%
|
3,96
|
3,87
|
3,91
|
3,895
|
19/07/2023 |
8.415 |
0,00%
|
3,89
|
3,88
|
3,95
|
3,92
|
18/07/2023 |
20.202 |
-0,51%
|
3,89
|
3,8801
|
3,92
|
3,89
|
17/07/2023 |
10.267 |
2,36%
|
3,88
|
3,8105
|
3,94
|
3,91
|
14/07/2023 |
11.065 |
0,26%
|
3,88
|
3,80
|
3,88
|
3,83
|
13/07/2023 |
26.378 |
-1,03%
|
3,88
|
3,78
|
3,91
|
3,86
|
12/07/2023 |
7.826 |
-0,28%
|
3,95
|
3,90
|
3,94
|
3,9191
|
11/07/2023 |
5.025 |
-0,25%
|
3,95
|
3,9001
|
3,9399
|
3,92
|
10/07/2023 |
5.478 |
0,55%
|
3,93
|
3,94
|
3,95
|
3,9315
|
07/07/2023 |
6.562 |
-0,51%
|
3,945
|
3,92
|
3,97
|
3,92
|
06/07/2023 |
8.360 |
0,00%
|
3,935
|
3,9052
|
3,96
|
3,94
|
05/07/2023 |
6.311 |
0,51%
|
3,935
|
3,93
|
3,99
|
3,97
|
04/07/2023 |
5.331 |
-0,25%
|
3,92
|
3,95
|
3,97
|
3,97
|
03/07/2023 |
5.321 |
-0,70%
|
3,92
|
3,95
|
3,97
|
3,952
|
30/06/2023 |
13.155 |
0,25%
|
3,98
|
3,9401
|
3,99
|
3,98
|
29/06/2023 |
9.190 |
1,27%
|
3,955
|
3,93
|
3,99
|
4,00
|
28/06/2023 |
6.262 |
0,25%
|
3,98
|
3,9226
|
3,965
|
3,95
|
27/06/2023 |
10.840 |
0,00%
|
3,93
|
3,9101
|
3,94
|
3,94
|
26/06/2023 |
11.870 |
-2,25%
|
3,98
|
3,9253
|
4,00
|
3,91
|
23/06/2023 |
19.096 |
2,30%
|
3,93
|
3,85
|
3,97
|
4,00
|
22/06/2023 |
19.141 |
0,00%
|
3,88
|
3,8501
|
4,00
|
3,91
|
21/06/2023 |
3.882 |
1,30%
|
3,88
|
3,84
|
3,91
|
3,91
|
20/06/2023 |
11.387 |
-0,26%
|
3,825
|
3,8005
|
3,86
|
3,81
|
19/06/2023 |
14.054 |
0,26%
|
3,72
|
3,72
|
3,78
|
3,82
|
16/06/2023 |
14.054 |
0,26%
|
3,72
|
3,72
|
3,78
|
3,82
|
15/06/2023 |
9.578 |
-1,05%
|
3,86
|
3,7018
|
3,82
|
3,78
|
14/06/2023 |
3.745 |
-0,26%
|
3,82
|
3,80
|
3,86
|
3,82
|
13/06/2023 |
10.161 |
0,00%
|
3,88
|
3,8004
|
3,89
|
3,83
|
12/06/2023 |
28.641 |
0,54%
|
3,76
|
3,7201
|
3,83
|
3,8205
|
09/06/2023 |
18.647 |
-2,81%
|
3,89
|
3,82
|
3,9275
|
3,80
|
08/06/2023 |
48.468 |
-3,46%
|
3,98
|
3,90
|
4,065
|
3,91
|
07/06/2023 |
140.593 |
7,15%
|
3,84
|
3,7901
|
4,24
|
4,05
|
06/06/2023 |
14.775 |
1,88%
|
3,77
|
3,7251
|
3,7799
|
3,7799
|
05/06/2023 |
3.899 |
0,82%
|
3,71
|
3,68
|
3,73
|
3,7204
|
02/06/2023 |
35.737 |
-0,41%
|
3,76
|
3,68
|
3,70
|
3,69
|
01/06/2023 |
7.462 |
0,00%
|
3,76
|
3,70
|
3,74
|
3,72
|
31/05/2023 |
13.440 |
-0,93%
|
3,77
|
3,74
|
3,7801
|
3,74
|
30/05/2023 |
13.440 |
-0,93%
|
3,77
|
3,74
|
3,7801
|
3,74
|
29/05/2023 |
14.388 |
0,40%
|
3,74
|
3,74
|
3,785
|
3,775
|
26/05/2023 |
14.388 |
0,40%
|
3,74
|
3,74
|
3,785
|
3,775
|
25/05/2023 |
15.417 |
-1,57%
|
3,75
|
3,75
|
3,79
|
3,76
|
24/05/2023 |
9.176 |
-1,02%
|
3,93
|
3,80
|
3,93
|
3,801
|
23/05/2023 |
17.070 |
0,52%
|
3,85
|
3,8218
|
3,85
|
3,84
|
22/05/2023 |
63.793 |
0,26%
|
3,85
|
3,82
|
3,86
|
3,82
|