Tremor International Ltd ADR (TRMR)
Exportar para Excel
<< < 1 2 3 4 5 > |
22/05/2023 |
95.394 |
7,51%
|
6,09
|
5,93
|
6,36
|
6,30
|
19/05/2023 |
89.822 |
1,21%
|
6,02
|
5,78
|
6,05
|
5,86
|
18/05/2023 |
36.606 |
5,66%
|
5,93
|
5,635
|
5,93
|
5,79
|
17/05/2023 |
22.843 |
2,05%
|
5,40
|
5,35
|
5,57
|
5,48
|
16/05/2023 |
10.522 |
-2,36%
|
5,46
|
5,42
|
5,62
|
5,37
|
15/05/2023 |
23.512 |
2,04%
|
5,41
|
5,3901
|
5,57
|
5,50
|
12/05/2023 |
44.989 |
-2,71%
|
5,46
|
5,25
|
5,5028
|
5,39
|
11/05/2023 |
39.422 |
2,21%
|
5,43
|
5,36
|
5,57
|
5,54
|
10/05/2023 |
23.017 |
-4,07%
|
5,51
|
5,36
|
5,8399
|
5,42
|
09/05/2023 |
57.298 |
5,41%
|
5,51
|
5,51
|
5,70
|
5,65
|
08/05/2023 |
6.809 |
-0,74%
|
5,39
|
5,3053
|
5,39
|
5,36
|
05/05/2023 |
17.096 |
3,25%
|
5,34
|
5,20
|
5,44
|
5,40
|
04/05/2023 |
30.817 |
-0,95%
|
5,28
|
5,20
|
5,3259
|
5,23
|
03/05/2023 |
28.846 |
-0,94%
|
5,39
|
5,27
|
5,45
|
5,28
|
02/05/2023 |
34.951 |
-3,79%
|
5,53
|
5,27
|
5,53
|
5,33
|
01/05/2023 |
27.616 |
-3,15%
|
5,70
|
5,455
|
5,76
|
5,54
|
28/04/2023 |
127.396 |
6,32%
|
5,30
|
5,30
|
5,76
|
5,72
|
27/04/2023 |
41.435 |
-0,92%
|
5,50
|
5,36
|
5,5182
|
5,38
|
26/04/2023 |
50.296 |
0,00%
|
5,72
|
5,41
|
5,72
|
5,43
|
25/04/2023 |
68.817 |
-0,18%
|
5,52
|
5,37
|
5,62
|
5,43
|
24/04/2023 |
59.097 |
-0,73%
|
5,51
|
5,38
|
5,51
|
5,44
|
21/04/2023 |
30.700 |
0,00%
|
5,50
|
5,47
|
5,60
|
5,48
|
20/04/2023 |
18.292 |
-3,69%
|
5,64
|
5,495
|
5,64
|
5,48
|
19/04/2023 |
23.347 |
-2,40%
|
5,80
|
5,65
|
5,80
|
5,69
|
18/04/2023 |
74.059 |
-5,36%
|
6,34
|
5,7501
|
6,34
|
5,83
|
17/04/2023 |
215.902 |
6,76%
|
5,74
|
5,5987
|
6,24
|
6,16
|
14/04/2023 |
30.524 |
-2,53%
|
5,87
|
5,625
|
5,89
|
5,77
|
13/04/2023 |
30.833 |
4,59%
|
5,71
|
5,785
|
5,94
|
5,92
|
12/04/2023 |
44.131 |
1,62%
|
5,98
|
5,64
|
5,98
|
5,66
|
11/04/2023 |
130.830 |
2,02%
|
5,44
|
5,40
|
5,59
|
5,57
|
10/04/2023 |
35.705 |
0,37%
|
5,38
|
5,345
|
5,59
|
5,46
|
06/04/2023 |
31.688 |
4,02%
|
5,22
|
5,195
|
5,50
|
5,44
|
05/04/2023 |
60.319 |
-1,51%
|
5,28
|
5,21
|
5,35
|
5,23
|
04/04/2023 |
83.781 |
0,95%
|
5,23
|
5,14
|
5,36
|
5,31
|
03/04/2023 |
23.945 |
0,29%
|
5,20
|
5,14
|
5,26
|
5,26
|
31/03/2023 |
69.256 |
1,06%
|
5,20
|
5,07
|
5,27
|
5,245
|
30/03/2023 |
54.641 |
0,00%
|
5,24
|
5,16
|
5,32
|
5,19
|
29/03/2023 |
48.496 |
1,57%
|
5,19
|
5,17
|
5,3233
|
5,19
|
28/03/2023 |
29.519 |
-2,85%
|
5,09
|
5,08
|
5,21
|
5,11
|
27/03/2023 |
34.397 |
-0,19%
|
5,30
|
5,21
|
5,3589
|
5,26
|
24/03/2023 |
22.397 |
-0,94%
|
5,29
|
5,17
|
5,29
|
5,27
|
23/03/2023 |
109.123 |
-1,85%
|
5,38
|
5,2904
|
5,46
|
5,32
|
22/03/2023 |
48.311 |
-4,09%
|
5,59
|
5,38
|
5,62
|
5,39
|
21/03/2023 |
49.123 |
4,66%
|
5,43
|
5,41
|
5,69
|
5,62
|
20/03/2023 |
26.801 |
1,51%
|
5,30
|
5,26
|
5,435
|
5,37
|
17/03/2023 |
113.151 |
-0,94%
|
5,26
|
5,23
|
5,43
|
5,29
|
16/03/2023 |
162.496 |
-5,49%
|
5,54
|
5,26
|
5,54
|
5,34
|
15/03/2023 |
138.644 |
-9,46%
|
5,62
|
5,50
|
5,70
|
5,65
|
14/03/2023 |
282.586 |
9,47%
|
6,41
|
6,14
|
6,6185
|
6,24
|
13/03/2023 |
114.743 |
-1,21%
|
5,53
|
5,53
|
5,82
|
5,70
|
10/03/2023 |
138.244 |
-4,79%
|
5,99
|
5,705
|
5,99
|
5,77
|
09/03/2023 |
189.167 |
-5,02%
|
6,37
|
6,06
|
6,30
|
6,06
|
08/03/2023 |
237.078 |
-2,74%
|
6,08
|
6,0205
|
6,41
|
6,38
|
07/03/2023 |
332.539 |
-13,11%
|
6,71
|
6,3498
|
6,76
|
6,56
|
06/03/2023 |
53.602 |
-1,69%
|
7,70
|
7,53
|
7,72
|
7,55
|
03/03/2023 |
24.428 |
1,19%
|
7,58
|
7,5479
|
7,72
|
7,68
|
02/03/2023 |
43.412 |
-1,17%
|
7,60
|
7,47
|
7,61
|
7,59
|
01/03/2023 |
30.640 |
0,13%
|
7,86
|
7,64
|
7,8748
|
7,85
|
28/02/2023 |
107.681 |
0,90%
|
7,85
|
7,76
|
7,90
|
7,84
|
27/02/2023 |
57.963 |
2,51%
|
7,72
|
7,65
|
7,84
|
7,77
|
24/02/2023 |
49.803 |
-6,77%
|
7,86
|
7,54
|
7,95
|
7,58
|
23/02/2023 |
52.559 |
5,58%
|
7,95
|
7,84
|
8,19
|
8,13
|
22/02/2023 |
20.776 |
0,13%
|
7,70
|
7,65
|
7,76
|
7,70
|
21/02/2023 |
56.390 |
-2,54%
|
7,92
|
7,61
|
7,91
|
7,69
|
20/02/2023 |
26.984 |
-1,00%
|
7,87
|
7,78
|
7,92
|
7,89
|
17/02/2023 |
26.984 |
-1,00%
|
7,87
|
7,78
|
7,92
|
7,89
|
16/02/2023 |
25.281 |
-0,62%
|
8,01
|
7,93
|
8,09
|
7,97
|
15/02/2023 |
35.326 |
4,02%
|
7,84
|
7,76
|
8,02
|
8,02
|
14/02/2023 |
49.468 |
0,00%
|
7,82
|
7,69
|
7,96
|
7,71
|
13/02/2023 |
67.927 |
0,92%
|
7,63
|
7,56
|
7,79
|
7,71
|
10/02/2023 |
36.021 |
-3,41%
|
7,85
|
7,61
|
7,85
|
7,64
|
09/02/2023 |
45.543 |
-1,62%
|
8,23
|
7,85
|
8,23
|
7,91
|
08/02/2023 |
51.433 |
-1,59%
|
8,18
|
8,005
|
8,27
|
8,04
|
07/02/2023 |
34.196 |
0,99%
|
8,06
|
8,0327
|
8,22
|
8,17
|
06/02/2023 |
34.267 |
-0,37%
|
8,07
|
8,01
|
8,24
|
8,09
|
03/02/2023 |
51.794 |
-3,33%
|
8,25
|
8,11
|
8,33
|
8,12
|
02/02/2023 |
103.437 |
2,31%
|
8,31
|
8,29
|
8,51
|
8,40
|
01/02/2023 |
58.595 |
0,74%
|
8,13
|
7,94
|
8,21
|
8,21
|
31/01/2023 |
28.420 |
-1,09%
|
8,24
|
8,14
|
8,24
|
8,15
|
30/01/2023 |
128.270 |
0,98%
|
8,34
|
8,13
|
8,57
|
8,24
|
27/01/2023 |
47.941 |
0,25%
|
8,01
|
8,01
|
8,22
|
8,16
|
26/01/2023 |
50.008 |
2,78%
|
7,98
|
7,93
|
8,17
|
8,14
|
25/01/2023 |
48.769 |
1,67%
|
7,73
|
7,60
|
7,95
|
7,92
|
24/01/2023 |
45.821 |
0,00%
|
7,67
|
7,72
|
7,925
|
7,79
|
23/01/2023 |
92.883 |
2,77%
|
7,47
|
7,41
|
7,86
|
7,79
|
20/01/2023 |
123.566 |
-1,17%
|
7,30
|
7,2743
|
7,83
|
7,58
|
19/01/2023 |
128.092 |
0,13%
|
7,11
|
7,0986
|
7,77
|
7,67
|
18/01/2023 |
316.090 |
4,15%
|
7,36
|
7,33
|
7,85
|
7,7072
|
17/01/2023 |
164.204 |
0,96%
|
7,04
|
7,04
|
7,5625
|
7,40
|
16/01/2023 |
76.816 |
1,38%
|
7,21
|
7,11
|
7,40
|
7,33
|
13/01/2023 |
76.816 |
1,38%
|
7,21
|
7,11
|
7,40
|
7,33
|
12/01/2023 |
57.874 |
4,03%
|
6,98
|
6,80
|
7,23
|
7,23
|
11/01/2023 |
38.067 |
-0,57%
|
6,95
|
6,80
|
6,97
|
6,95
|
10/01/2023 |
301.213 |
-0,29%
|
6,97
|
6,80
|
7,02
|
6,99
|
09/01/2023 |
97.886 |
6,70%
|
6,88
|
6,84
|
7,14
|
7,01
|
06/01/2023 |
79.495 |
-3,52%
|
6,74
|
6,51
|
6,75
|
6,57
|
05/01/2023 |
50.097 |
0,00%
|
6,77
|
6,71
|
6,89
|
6,81
|
04/01/2023 |
49.625 |
6,91%
|
6,59
|
6,53
|
6,87
|
6,81
|
03/01/2023 |
117.338 |
-1,24%
|
6,49
|
6,35
|
6,56
|
6,37
|
02/01/2023 |
58.180 |
-1,53%
|
6,54
|
6,30
|
6,54
|
6,45
|