Adyen - hodnoty kurzu po týdnech
Online grafy: | graf v EUR · graf v Kč |
Historie: | graf v EUR · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
2.7.2024 | 1 107.20 | 1 117.00 | 1 091.00 | 1 117.20 | +0.35% | 60 531 | ||
28.6.2024 | 1 125.20 | 1 134.80 | 1 107.80 | 1 113.20 | -1.61% | 70 898 | ||
21.6.2024 | 1 165.40 | 1 175.40 | 1 131.20 | 1 131.40 | -3.72% | 137 877 | ||
29.5.2024 | 1 204.20 | 1 206.20 | 1 170.00 | 1 175.00 | -3.41% | 64 772 | ||
22.5.2024 | 1 219.60 | 1 235.00 | 1 209.20 | 1 216.40 | -13.71% | 44 924 | ||
23.4.2024 | 1 396.00 | 1 414.20 | 1 388.60 | 1 409.60 | +0.64% | 64 483 | ||
19.4.2024 | 1 416.00 | 1 421.60 | 1 398.20 | 1 400.60 | -1.48% | 30 421 | ||
12.4.2024 | 1 465.00 | 1 474.00 | 1 421.60 | 1 421.60 | -4.44% | 92 560 | ||
5.4.2024 | 1 524.00 | 1 524.00 | 1 474.00 | 1 487.60 | -5.13% | 89 417 | ||
28.3.2024 | 1 574.80 | 1 585.60 | 1 561.40 | 1 568.00 | +4.53% | 67 100 | ||
22.3.2024 | 1 501.40 | 1 507.40 | 1 488.00 | 1 500.00 | +2.95% | 62 390 | ||
15.3.2024 | 1 454.40 | 1 471.20 | 1 444.60 | 1 457.00 | -1.73% | 134 899 | ||
8.3.2024 | 1 500.80 | 1 504.80 | 1 475.80 | 1 482.60 | +0.85% | 64 430 | ||
1.3.2024 | 1 462.60 | 1 478.80 | 1 454.80 | 1 470.00 | +0.16% | 63 416 | ||
23.2.2024 | 1 470.00 | 1 484.40 | 1 458.00 | 1 467.60 | -2.67% | 53 253 | ||
16.2.2024 | 1 485.60 | 1 507.80 | 1 476.00 | 1 507.80 | +2.36% | 153 364 | ||
9.2.2024 | 1 474.80 | 1 510.60 | 1 450.00 | 1 473.00 | +22.40% | 173 723 | ||
2.2.2024 | 1 206.40 | 1 213.40 | 1 190.60 | 1 203.40 | +3.65% | 65 415 | ||
26.1.2024 | 1 142.20 | 1 161.00 | 1 122.00 | 1 161.00 | +2.72% | 79 916 | ||
19.1.2024 | 1 146.80 | 1 148.00 | 1 120.80 | 1 130.20 | -5.68% | 75 475 | ||
12.1.2024 | 1 191.40 | 1 226.40 | 1 190.20 | 1 198.20 | +6.05% | 113 061 | ||
5.1.2024 | 1 109.60 | 1 131.20 | 1 095.20 | 1 129.80 | -3.16% | 67 908 | ||
29.12.2023 | 1 165.00 | 1 189.20 | 1 163.20 | 1 166.60 | -0.12% | 50 712 | ||
22.12.2023 | 1 154.80 | 1 168.80 | 1 152.00 | 1 168.00 | -2.35% | 52 162 | ||
15.12.2023 | 1 180.00 | 1 201.00 | 1 171.00 | 1 196.00 | +0.77% | 167 169 | ||
8.12.2023 | 1 183.00 | 1 204.60 | 1 176.60 | 1 186.80 | +9.60% | 127 204 | ||
1.12.2023 | 1 072.00 | 1 096.80 | 1 072.00 | 1 082.80 | +0.85% | 72 888 | ||
24.11.2023 | 1 058.40 | 1 089.40 | 1 058.40 | 1 073.60 | +3.46% | 85 436 | ||
17.11.2023 | 1 011.00 | 1 053.20 | 1 010.00 | 1 037.60 | +10.85% | 132 273 | ||
10.11.2023 | 936.00 | 946.20 | 912.00 | 936.00 | +32.05% | 228 721 | ||
3.11.2023 | 672.40 | 719.60 | 672.10 | 708.80 | +10.75% | 146 794 | ||
27.10.2023 | 673.00 | 677.60 | 638.20 | 640.00 | -6.14% | 101 455 | ||
20.10.2023 | 691.40 | 697.90 | 677.80 | 681.80 | -5.56% | 77 528 | ||
13.10.2023 | 743.50 | 748.90 | 721.00 | 721.90 | -2.17% | 84 947 | ||
6.10.2023 | 721.50 | 739.00 | 715.80 | 737.90 | +4.56% | 140 893 | ||
29.9.2023 | 676.30 | 710.00 | 676.30 | 705.70 | +8.55% | 139 769 | ||
22.9.2023 | 629.40 | 652.40 | 626.90 | 650.10 | -9.45% | 135 275 | ||
15.9.2023 | 707.20 | 723.30 | 703.10 | 717.90 | -2.85% | 296 017 | ||
8.9.2023 | 741.50 | 748.90 | 730.80 | 738.90 | -4.90% | 141 942 | ||
1.9.2023 | 766.60 | 779.60 | 761.80 | 776.90 | +1.55% | 115 564 | ||
25.8.2023 | 757.20 | 775.50 | 754.30 | 765.00 | -12.28% | 153 280 | ||
18.8.2023 | 934.40 | 936.00 | 838.50 | 872.00 | -44.04% | 565 211 | ||
11.8.2023 | 1 587.80 | 1 596.00 | 1 549.40 | 1 558.00 | -1.57% | 49 934 | ||
4.8.2023 | 1 570.00 | 1 585.20 | 1 551.00 | 1 582.80 | -5.45% | 61 214 | ||
28.7.2023 | 1 594.00 | 1 682.00 | 1 588.20 | 1 674.00 | +8.32% | 81 290 | ||
21.7.2023 | 1 539.80 | 1 551.80 | 1 520.60 | 1 545.40 | -1.42% | 61 391 | ||
14.7.2023 | 1 548.40 | 1 586.60 | 1 548.40 | 1 567.60 | +7.22% | 70 172 | ||
7.7.2023 | 1 470.00 | 1 483.40 | 1 450.00 | 1 462.00 | -7.81% | 53 266 | ||
30.6.2023 | 1 550.20 | 1 594.00 | 1 528.60 | 1 585.80 | +2.96% | 80 687 | ||
23.6.2023 | 1 543.80 | 1 557.60 | 1 530.40 | 1 540.20 | -2.51% | 64 759 | ||
16.6.2023 | 1 635.00 | 1 637.80 | 1 577.20 | 1 579.80 | +0.12% | 125 609 | ||
9.6.2023 | 1 584.00 | 1 591.00 | 1 572.80 | 1 577.80 | -0.27% | 40 942 | ||
2.6.2023 | 1 555.00 | 1 590.80 | 1 540.20 | 1 582.00 | +3.50% | 74 868 | ||
26.5.2023 | 1 496.60 | 1 544.60 | 1 482.00 | 1 528.40 | +5.05% | 55 200 | ||
19.5.2023 | 1 434.60 | 1 458.80 | 1 428.60 | 1 454.80 | +1.30% | 70 317 | ||
12.5.2023 | 1 460.20 | 1 478.80 | 1 430.60 | 1 436.00 | +0.18% | 57 338 | ||
5.5.2023 | 1 405.80 | 1 435.80 | 1 392.20 | 1 433.40 | -1.29% | 47 464 | ||
28.4.2023 | 1 460.00 | 1 481.00 | 1 424.20 | 1 452.00 | +0.54% | 76 652 | ||
21.4.2023 | 1 429.80 | 1 444.20 | 1 412.20 | 1 444.20 | -0.24% | 55 472 | ||
14.4.2023 | 1 458.00 | 1 458.00 | 1 433.40 | 1 447.60 | +2.00% | 56 126 | ||
|
Graf Adyen
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
A | B | C | D | E | F | H | I | K | L | M | P | R | S | T | V |
Popis stránky
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
David Matulay, InvestingFox
Jerome Powell: Klíčem k ekonomické stabilitě je správné načasování snižování sazeb
David Varga, Fintokei
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB