KL A-TENCOR CP (KLAC) - hodnoty kurzu po dnech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
12.1.2021 | 289.00 | 296.30 | 287.00 | 290.99 | +0.65% | 1 323 500 | ||
11.1.2021 | 281.35 | 290.85 | 278.01 | 289.11 | +2.09% | 1 203 900 | ||
8.1.2021 | 282.22 | 287.34 | 279.56 | 283.18 | +1.79% | 1 051 800 | ||
7.1.2021 | 268.69 | 279.35 | 268.36 | 278.19 | +4.89% | 1 011 700 | ||
6.1.2021 | 262.45 | 270.94 | 261.81 | 265.21 | -0.22% | 850 600 | ||
5.1.2021 | 260.19 | 266.32 | 258.96 | 265.79 | +2.09% | 1 074 900 | ||
4.1.2021 | 262.06 | 270.28 | 257.70 | 260.33 | +0.54% | 1 252 000 | ||
31.12.2020 | 258.07 | 259.99 | 255.56 | 258.91 | -0.48% | 728 000 | ||
30.12.2020 | 256.64 | 262.37 | 255.21 | 260.15 | +2.27% | 641 500 | ||
29.12.2020 | 258.04 | 258.76 | 252.02 | 254.36 | -1.26% | 579 200 | ||
28.12.2020 | 260.79 | 261.50 | 257.21 | 257.58 | -0.58% | 497 400 | ||
24.12.2020 | 254.86 | 259.08 | 253.97 | 259.08 | +2.48% | 367 200 | ||
23.12.2020 | 258.45 | 258.57 | 252.52 | 252.79 | -1.87% | 676 400 | ||
22.12.2020 | 259.94 | 261.00 | 256.26 | 257.59 | -1.22% | 753 400 | ||
21.12.2020 | 258.72 | 262.05 | 258.00 | 260.77 | -0.53% | 1 023 200 | ||
18.12.2020 | 258.75 | 262.88 | 257.28 | 262.15 | +0.95% | 2 220 200 | ||
17.12.2020 | 262.88 | 263.35 | 257.71 | 259.68 | -0.34% | 1 355 100 | ||
16.12.2020 | 261.37 | 261.51 | 257.76 | 260.55 | -0.18% | 699 100 | ||
15.12.2020 | 263.99 | 264.79 | 259.59 | 261.01 | +0.33% | 774 100 | ||
14.12.2020 | 257.47 | 263.87 | 257.47 | 260.13 | +0.97% | 1 039 500 | ||
11.12.2020 | 253.60 | 257.88 | 252.26 | 257.63 | +0.64% | 1 124 300 | ||
10.12.2020 | 255.15 | 259.12 | 253.59 | 255.98 | -0.20% | 1 009 700 | ||
9.12.2020 | 266.61 | 268.89 | 253.84 | 256.49 | -3.92% | 1 197 100 | ||
8.12.2020 | 267.08 | 268.74 | 264.69 | 266.94 | +0.08% | 712 700 | ||
7.12.2020 | 265.23 | 267.93 | 262.80 | 266.70 | +1.13% | 693 400 | ||
4.12.2020 | 258.15 | 264.17 | 258.08 | 263.70 | +2.45% | 749 000 | ||
3.12.2020 | 258.65 | 261.85 | 257.05 | 257.39 | +0.41% | 518 600 | ||
2.12.2020 | 254.78 | 258.52 | 254.27 | 256.32 | -0.14% | 849 000 | ||
1.12.2020 | 254.46 | 258.72 | 252.59 | 256.66 | +1.86% | 903 500 | ||
30.11.2020 | 256.99 | 256.99 | 248.42 | 251.97 | -0.85% | 1 017 600 | ||
27.11.2020 | 251.11 | 256.22 | 251.11 | 254.13 | +2.08% | 335 500 | ||
25.11.2020 | 250.00 | 251.10 | 247.12 | 248.95 | -0.49% | 547 200 | ||
24.11.2020 | 250.75 | 251.70 | 247.80 | 250.17 | -0.03% | 750 200 | ||
23.11.2020 | 243.28 | 250.44 | 242.66 | 250.24 | +3.16% | 720 400 | ||
20.11.2020 | 244.31 | 247.39 | 242.48 | 242.57 | -0.49% | 583 000 | ||
19.11.2020 | 236.12 | 244.37 | 236.01 | 243.75 | +1.41% | 716 400 | ||
18.11.2020 | 243.61 | 244.74 | 239.95 | 240.34 | -0.63% | 832 200 | ||
17.11.2020 | 242.45 | 243.82 | 239.70 | 241.84 | +0.02% | 1 401 200 | ||
16.11.2020 | 237.64 | 242.57 | 236.37 | 241.78 | +2.40% | 882 800 | ||
13.11.2020 | 237.15 | 240.92 | 235.51 | 236.10 | +1.21% | 892 700 | ||
12.11.2020 | 235.13 | 236.13 | 231.31 | 233.26 | -0.11% | 895 300 | ||
11.11.2020 | 227.21 | 234.13 | 225.70 | 233.51 | +4.37% | 994 800 | ||
10.11.2020 | 230.00 | 232.27 | 223.13 | 223.73 | -3.70% | 1 071 600 | ||
9.11.2020 | 237.71 | 242.60 | 231.93 | 232.32 | +0.27% | 1 135 000 | ||
6.11.2020 | 228.88 | 233.28 | 225.72 | 231.68 | +1.56% | 696 000 | ||
5.11.2020 | 222.86 | 228.93 | 222.86 | 228.10 | +3.43% | 1 276 400 | ||
4.11.2020 | 214.31 | 221.78 | 210.59 | 220.53 | +4.57% | 1 356 800 | ||
3.11.2020 | 205.06 | 212.40 | 204.51 | 210.88 | +4.27% | 1 188 100 | ||
2.11.2020 | 199.80 | 203.22 | 198.82 | 202.23 | +2.56% | 817 900 | ||
30.10.2020 | 198.50 | 201.00 | 195.34 | 197.18 | -2.37% | 1 047 300 | ||
29.10.2020 | 190.40 | 204.08 | 190.21 | 201.95 | +5.98% | 1 351 500 | ||
28.10.2020 | 194.52 | 196.24 | 190.48 | 190.55 | -4.05% | 1 554 800 | ||
27.10.2020 | 200.01 | 200.49 | 197.13 | 198.59 | -0.18% | 739 200 | ||
26.10.2020 | 200.65 | 202.42 | 197.04 | 198.94 | -2.09% | 942 600 | ||
23.10.2020 | 205.15 | 206.49 | 202.20 | 203.17 | -0.07% | 842 900 | ||
22.10.2020 | 205.30 | 205.95 | 201.52 | 203.31 | -1.45% | 884 900 | ||
21.10.2020 | 205.76 | 208.86 | 205.63 | 206.30 | +0.28% | 607 000 | ||
20.10.2020 | 208.84 | 209.30 | 205.06 | 205.72 | -0.53% | 607 200 | ||
19.10.2020 | 212.34 | 212.34 | 206.00 | 206.81 | -0.77% | 994 600 | ||
16.10.2020 | 214.43 | 214.84 | 207.60 | 208.40 | -2.21% | 1 225 900 | ||
|
Graf KL A-TENCOR CP
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
‹‹ Prvních 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu
David Matulay, InvestingFox
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB