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] | ||
---|---|---|---|---|---|---|---|---|
13.1.2006 | 38.77 | 39.16 | 38.53 | 39.02 | +1.69% | 2 006 900 | ||
6.1.2006 | 38.62 | 38.96 | 37.92 | 38.37 | +6.96% | 3 247 000 | ||
30.12.2005 | 35.97 | 36.06 | 35.61 | 35.87 | -3.09% | 1 683 300 | ||
23.12.2005 | 36.75 | 37.23 | 36.75 | 37.01 | -1.84% | 1 489 700 | ||
16.12.2005 | 38.10 | 38.10 | 37.60 | 37.70 | -1.93% | 2 465 400 | ||
9.12.2005 | 38.42 | 38.82 | 37.96 | 38.44 | -3.28% | 3 100 800 | ||
2.12.2005 | 39.05 | 40.15 | 38.95 | 39.74 | +4.52% | 8 030 000 | ||
25.11.2005 | 37.88 | 38.37 | 37.80 | 38.02 | +2.01% | 811 000 | ||
18.11.2005 | 37.41 | 37.83 | 36.86 | 37.27 | -0.35% | 2 682 200 | ||
11.11.2005 | 37.15 | 37.60 | 37.07 | 37.40 | +3.31% | 3 407 700 | ||
4.11.2005 | 36.15 | 36.48 | 35.52 | 36.20 | +4.59% | 2 061 400 | ||
28.10.2005 | 33.70 | 34.69 | 33.50 | 34.61 | -1.88% | 3 949 800 | ||
21.10.2005 | 35.70 | 35.82 | 35.25 | 35.27 | +5.66% | 4 391 900 | ||
14.10.2005 | 33.33 | 33.60 | 33.00 | 33.38 | -3.17% | 4 721 200 | ||
7.10.2005 | 34.74 | 35.08 | 34.26 | 34.47 | -7.19% | 3 066 800 | ||
30.9.2005 | 36.48 | 37.55 | 36.48 | 37.14 | +2.73% | 3 248 600 | ||
23.9.2005 | 36.04 | 36.16 | 35.65 | 36.15 | -4.50% | 2 829 900 | ||
16.9.2005 | 38.10 | 38.24 | 37.72 | 37.85 | -1.33% | 3 065 700 | ||
9.9.2005 | 37.90 | 38.52 | 37.52 | 38.36 | +4.89% | 4 310 500 | ||
2.9.2005 | 36.31 | 36.64 | 35.96 | 36.57 | +2.89% | 2 573 400 | ||
26.8.2005 | 36.24 | 36.24 | 35.52 | 35.54 | -1.94% | 2 902 600 | ||
19.8.2005 | 36.63 | 36.78 | 36.23 | 36.24 | -2.72% | 2 150 700 | ||
12.8.2005 | 38.05 | 38.08 | 36.72 | 37.25 | +0.26% | 3 921 100 | ||
5.8.2005 | 37.60 | 37.75 | 37.04 | 37.15 | -5.23% | 3 365 900 | ||
29.7.2005 | 39.76 | 39.80 | 39.03 | 39.20 | -3.71% | 3 310 100 | ||
22.7.2005 | 40.88 | 41.32 | 40.34 | 40.71 | +0.64% | 2 358 500 | ||
15.7.2005 | 40.80 | 40.88 | 40.20 | 40.45 | +2.43% | 3 208 200 | ||
8.7.2005 | 39.22 | 39.50 | 39.00 | 39.49 | +5.78% | 4 019 700 | ||
1.7.2005 | 37.45 | 37.69 | 37.09 | 37.33 | -1.66% | 1 149 200 | ||
24.6.2005 | 38.50 | 38.56 | 37.95 | 37.96 | -0.76% | 3 055 000 | ||
17.6.2005 | 38.82 | 38.82 | 38.03 | 38.25 | +0.44% | 2 274 900 | ||
10.6.2005 | 38.75 | 38.76 | 38.00 | 38.08 | +0.52% | 3 327 700 | ||
3.6.2005 | 37.78 | 38.45 | 37.61 | 37.88 | +3.24% | 3 243 600 | ||
27.5.2005 | 36.90 | 36.90 | 36.30 | 36.69 | -1.06% | 1 576 000 | ||
20.5.2005 | 36.97 | 37.20 | 36.50 | 37.08 | +4.48% | 1 534 000 | ||
13.5.2005 | 34.88 | 36.20 | 34.55 | 35.49 | +2.51% | 6 184 600 | ||
6.5.2005 | 34.85 | 34.90 | 34.48 | 34.62 | +1.49% | 1 869 800 | ||
29.4.2005 | 33.87 | 34.28 | 33.25 | 34.11 | +0.91% | 2 465 400 | ||
22.4.2005 | 34.15 | 34.19 | 33.42 | 33.80 | +2.92% | 1 997 500 | ||
15.4.2005 | 33.35 | 33.36 | 32.65 | 32.84 | -7.94% | 4 469 300 | ||
8.4.2005 | 36.05 | 36.24 | 35.66 | 35.67 | -0.12% | 1 735 900 | ||
1.4.2005 | 36.40 | 36.50 | 35.55 | 35.71 | -0.26% | 2 696 500 | ||
25.3.2005 | 35.80 | -0.09% | 2 509 100 | |||||
18.3.2005 | 36.03 | 36.14 | 35.54 | 35.83 | -3.51% | 2 694 300 | ||
11.3.2005 | 38.30 | 38.30 | 37.00 | 37.13 | +0.02% | 5 608 000 | ||
4.3.2005 | 37.40 | 37.70 | 36.60 | 37.12 | -1.02% | 2 799 400 | ||
25.2.2005 | 37.15 | 37.97 | 36.91 | 37.50 | +3.30% | 3 363 400 | ||
18.2.2005 | 36.70 | 36.75 | 36.24 | 36.30 | -4.60% | 2 131 500 | ||
11.2.2005 | 36.70 | 38.87 | 36.63 | 38.05 | +1.41% | 9 298 400 | ||
4.2.2005 | 35.60 | 37.60 | 35.55 | 37.52 | +8.00% | 5 226 100 | ||
28.1.2005 | 34.80 | 35.34 | 34.43 | 34.74 | +0.78% | 2 777 900 | ||
21.1.2005 | 34.66 | 35.14 | 34.43 | 34.47 | -3.29% | 3 580 200 | ||
14.1.2005 | 35.20 | 36.00 | 35.20 | 35.64 | +0.25% | 2 530 200 | ||
7.1.2005 | 35.50 | 36.21 | 35.23 | 35.55 | -4.00% | 3 925 700 | ||
30.12.2004 | 36.85 | 37.27 | 36.84 | 37.03 | +1.59% | 2 108 800 | ||
23.12.2004 | 36.59 | 37.09 | 36.27 | 36.45 | -0.39% | 1 652 100 | ||
17.12.2004 | 36.71 | 37.76 | 36.38 | 36.59 | +0.46% | 5 178 000 | ||
10.12.2004 | 35.70 | 36.74 | 35.70 | 36.42 | -5.80% | 3 988 100 | ||
3.12.2004 | 38.75 | 39.08 | 38.21 | 38.66 | -0.11% | 4 967 500 | ||
26.11.2004 | 38.81 | 39.10 | 38.53 | 38.70 | -3.01% | 1 207 200 | ||
|
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
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