ANALOG DEVICES (ADI) - hodnoty kurzu po týdnech
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] | ||
---|---|---|---|---|---|---|---|---|
21.8.2009 | 28.21 | 28.44 | 27.64 | 28.42 | +3.76% | 6 469 700 | ||
14.8.2009 | 27.68 | 27.70 | 27.02 | 27.39 | +1.25% | 4 344 000 | ||
7.8.2009 | 27.37 | 27.78 | 26.85 | 27.05 | -1.17% | 4 519 900 | ||
31.7.2009 | 27.53 | 27.81 | 27.25 | 27.37 | 0.00% | 3 103 700 | ||
24.7.2009 | 27.05 | 27.37 | 26.74 | 27.37 | +6.87% | 3 333 600 | ||
17.7.2009 | 25.40 | 25.68 | 25.14 | 25.61 | +6.93% | 3 731 800 | ||
10.7.2009 | 23.89 | 24.20 | 23.32 | 23.95 | -3.04% | 4 647 500 | ||
2.7.2009 | 24.51 | 24.77 | 24.25 | 24.70 | -0.33% | 3 727 600 | ||
26.6.2009 | 24.71 | 25.15 | 24.50 | 24.78 | +0.97% | 3 994 400 | ||
19.6.2009 | 24.32 | 24.75 | 24.31 | 24.54 | -3.39% | 3 000 000 | ||
12.6.2009 | 25.77 | 25.82 | 25.20 | 25.40 | +3.97% | 4 751 700 | ||
5.6.2009 | 24.86 | 24.88 | 24.10 | 24.43 | +0.08% | 3 396 900 | ||
29.5.2009 | 24.15 | 24.46 | 23.62 | 24.41 | +3.47% | 7 810 000 | ||
22.5.2009 | 23.71 | 23.80 | 23.20 | 23.59 | +21.22% | 5 595 900 | ||
15.5.2009 | 20.13 | 20.13 | 19.14 | 19.46 | -5.86% | 10 767 400 | ||
8.5.2009 | 21.88 | 21.88 | 20.53 | 20.67 | -2.27% | 7 735 600 | ||
1.5.2009 | 21.04 | 21.61 | 20.85 | 21.15 | -0.05% | 4 972 200 | ||
24.4.2009 | 21.02 | 21.30 | 20.53 | 21.16 | -1.17% | 4 387 900 | ||
17.4.2009 | 21.07 | 21.51 | 20.74 | 21.41 | +3.13% | 5 064 400 | ||
9.4.2009 | 20.48 | 20.95 | 20.28 | 20.76 | +0.63% | 4 836 200 | ||
3.4.2009 | 19.41 | 20.70 | 19.36 | 20.63 | +3.25% | 8 555 100 | ||
27.3.2009 | 19.91 | 20.14 | 19.80 | 19.98 | +1.99% | 4 045 100 | ||
20.3.2009 | 20.29 | 20.47 | 19.48 | 19.59 | -2.83% | 6 233 500 | ||
13.3.2009 | 19.97 | 20.22 | 19.62 | 20.16 | +9.09% | 7 264 400 | ||
6.3.2009 | 18.93 | 19.38 | 18.11 | 18.48 | -0.86% | 8 557 800 | ||
27.2.2009 | 18.49 | 19.05 | 18.43 | 18.64 | -3.42% | 7 272 600 | ||
20.2.2009 | 19.08 | 19.80 | 19.06 | 19.30 | -9.73% | 9 542 600 | ||
13.2.2009 | 21.03 | 21.87 | 21.01 | 21.38 | -4.47% | 6 320 200 | ||
6.2.2009 | 21.85 | 22.53 | 21.78 | 22.38 | +12.01% | 5 539 600 | ||
30.1.2009 | 20.76 | 20.81 | 19.84 | 19.98 | +1.62% | 6 515 400 | ||
23.1.2009 | 18.42 | 20.03 | 18.42 | 19.66 | +2.93% | 6 308 800 | ||
15.1.2009 | 18.59 | 19.29 | 18.37 | 19.10 | -1.40% | 6 168 900 | ||
9.1.2009 | 19.74 | 19.84 | 19.17 | 19.37 | -1.53% | 3 264 700 | ||
2.1.2009 | 19.00 | 19.78 | 18.76 | 19.67 | +8.43% | 3 264 900 | ||
26.12.2008 | 18.27 | 18.34 | 18.09 | 18.14 | -4.38% | 872 200 | ||
19.12.2008 | 18.46 | 19.14 | 18.43 | 18.97 | -2.12% | 6 016 200 | ||
12.12.2008 | 18.03 | 19.60 | 17.83 | 19.38 | +16.32% | 6 481 200 | ||
5.12.2008 | 15.58 | 16.68 | 15.29 | 16.66 | -2.58% | 8 356 400 | ||
28.11.2008 | 17.63 | 17.72 | 16.95 | 17.10 | +1.06% | 2 172 600 | ||
21.11.2008 | 17.24 | 17.37 | 16.23 | 16.92 | -12.29% | 9 731 600 | ||
14.11.2008 | 19.91 | 20.32 | 19.17 | 19.29 | -5.91% | 5 988 500 | ||
7.11.2008 | 19.84 | 20.52 | 19.52 | 20.50 | -4.03% | 3 783 600 | ||
31.10.2008 | 21.20 | 21.86 | 21.01 | 21.36 | +10.84% | 5 740 600 | ||
24.10.2008 | 18.46 | 19.93 | 18.02 | 19.27 | -4.13% | 6 166 100 | ||
17.10.2008 | 19.98 | 20.92 | 19.15 | 20.10 | -6.08% | 6 586 300 | ||
10.10.2008 | 21.34 | 22.87 | 20.37 | 21.40 | -13.15% | 10 232 200 | ||
3.10.2008 | 25.10 | 25.69 | 24.52 | 24.64 | -8.30% | 5 423 300 | ||
26.9.2008 | 26.56 | 26.93 | 26.00 | 26.87 | -2.90% | 4 222 600 | ||
19.9.2008 | 29.31 | 29.54 | 27.17 | 27.67 | +3.43% | 8 962 400 | ||
12.9.2008 | 26.30 | 26.83 | 25.83 | 26.75 | -2.73% | 5 839 800 | ||
5.9.2008 | 25.99 | 27.67 | 25.99 | 27.50 | -1.65% | 8 013 500 | ||
29.8.2008 | 28.01 | 28.15 | 27.75 | 27.96 | -3.06% | 3 141 000 | ||
22.8.2008 | 28.97 | 29.13 | 28.65 | 28.84 | -11.46% | 5 552 000 | ||
15.8.2008 | 33.53 | 33.53 | 32.45 | 32.57 | +0.96% | 2 966 600 | ||
8.8.2008 | 31.49 | 32.34 | 31.25 | 32.26 | +6.82% | 3 432 400 | ||
1.8.2008 | 30.55 | 30.75 | 29.79 | 30.20 | +0.29% | 2 814 500 | ||
25.7.2008 | 30.10 | 30.20 | 29.54 | 30.11 | -4.87% | 4 163 500 | ||
18.7.2008 | 31.83 | 31.83 | 30.92 | 31.65 | +4.31% | 3 310 800 | ||
11.7.2008 | 29.70 | 30.74 | 29.47 | 30.34 | -1.21% | 5 742 600 | ||
3.7.2008 | 31.45 | 31.49 | 30.42 | 30.71 | -3.13% | 3 002 300 | ||
|
Graf ANALOG DEVICES
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
David Matulay, InvestingFox
Uber investuje do autonomních technologií, které jsou budoucností silniční dopravy
David Varga, Fintokei
Otázka návykovosti prop tradingu a jak se s ní ve Fintokei vypořádáváme
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česká ekonomika získává dynamiku. Táhne ji hlavně spotřeba domácností
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu