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] | ||
---|---|---|---|---|---|---|---|---|
20.8.2010 | 29.58 | 29.95 | 29.27 | 29.62 | +5.52% | 5 005 500 | ||
13.8.2010 | 28.16 | 28.42 | 28.02 | 28.07 | -6.97% | 2 710 100 | ||
6.8.2010 | 29.91 | 30.39 | 29.78 | 30.17 | -2.81% | 3 333 300 | ||
27.7.2010 | 31.33 | 31.37 | 30.85 | 31.04 | +0.58% | 3 254 100 | ||
23.7.2010 | 30.57 | 30.86 | 30.17 | 30.86 | +5.64% | 3 570 200 | ||
16.7.2010 | 29.54 | 29.70 | 29.18 | 29.21 | -0.31% | 4 451 100 | ||
9.7.2010 | 29.12 | 29.33 | 28.90 | 29.30 | +5.13% | 2 078 200 | ||
2.7.2010 | 28.02 | 28.12 | 27.43 | 27.87 | -4.30% | 3 150 900 | ||
25.6.2010 | 29.37 | 29.37 | 28.65 | 29.12 | -4.59% | 4 210 000 | ||
18.6.2010 | 30.64 | 30.82 | 30.42 | 30.52 | +5.09% | 2 752 000 | ||
11.6.2010 | 28.11 | 29.11 | 28.11 | 29.04 | +0.13% | 3 395 000 | ||
4.6.2010 | 29.60 | 30.13 | 28.81 | 29.00 | -0.59% | 5 744 000 | ||
28.5.2010 | 29.66 | 29.74 | 28.86 | 29.17 | +2.89% | 4 655 000 | ||
17.5.2010 | 27.82 | 28.39 | 27.37 | 28.35 | +2.05% | 4 415 500 | ||
14.5.2010 | 28.41 | 28.41 | 27.25 | 27.78 | +0.14% | 5 488 900 | ||
7.5.2010 | 27.91 | 28.55 | 27.06 | 27.74 | -7.32% | 10 258 200 | ||
30.4.2010 | 30.96 | 30.96 | 29.69 | 29.93 | -2.13% | 6 010 000 | ||
16.4.2010 | 31.18 | 31.18 | 30.33 | 30.58 | +5.04% | 7 443 100 | ||
9.4.2010 | 29.05 | 29.12 | 28.81 | 29.11 | +1.00% | 3 324 000 | ||
1.4.2010 | 29.00 | 29.35 | 28.53 | 28.82 | +1.15% | 2 076 900 | ||
26.3.2010 | 28.94 | 29.18 | 28.21 | 28.49 | -4.24% | 5 712 500 | ||
19.3.2010 | 29.75 | 30.38 | 29.64 | 29.75 | +2.65% | 4 870 300 | ||
12.3.2010 | 29.31 | 29.51 | 28.95 | 28.98 | -1.77% | 3 475 400 | ||
5.3.2010 | 29.30 | 29.79 | 29.12 | 29.50 | +0.88% | 3 195 700 | ||
26.2.2010 | 29.79 | 29.79 | 28.98 | 29.24 | -1.72% | 3 606 800 | ||
19.2.2010 | 29.36 | 30.00 | 29.28 | 29.75 | +6.28% | 3 853 400 | ||
12.2.2010 | 27.51 | 28.20 | 27.19 | 27.99 | +4.05% | 7 836 200 | ||
5.2.2010 | 26.50 | 26.95 | 26.38 | 26.90 | -0.23% | 5 844 800 | ||
29.1.2010 | 27.60 | 27.95 | 26.76 | 26.96 | -2.89% | 7 080 100 | ||
22.1.2010 | 29.10 | 29.10 | 27.66 | 27.76 | -4.15% | 4 761 400 | ||
15.1.2010 | 29.85 | 29.85 | 28.93 | 28.96 | -8.04% | 5 807 800 | ||
8.1.2010 | 31.20 | 31.51 | 31.00 | 31.49 | -0.29% | 2 393 100 | ||
31.12.2009 | 31.72 | 31.91 | 31.55 | 31.58 | -0.35% | 1 445 100 | ||
24.12.2009 | 31.40 | 31.73 | 31.36 | 31.69 | +2.62% | 862 500 | ||
18.12.2009 | 30.89 | 31.00 | 30.56 | 30.88 | +1.27% | 3 975 200 | ||
11.12.2009 | 30.62 | 30.65 | 30.25 | 30.49 | -0.36% | 3 209 300 | ||
4.12.2009 | 30.75 | 30.98 | 30.08 | 30.60 | +2.85% | 6 824 700 | ||
27.11.2009 | 29.48 | 29.95 | 29.00 | 29.75 | +8.26% | 2 813 000 | ||
20.11.2009 | 27.65 | 27.75 | 27.24 | 27.48 | +0.43% | 3 589 100 | ||
13.11.2009 | 27.36 | 27.56 | 27.16 | 27.36 | +3.16% | 4 294 300 | ||
6.11.2009 | 26.71 | 27.03 | 26.38 | 26.52 | +3.47% | 3 521 800 | ||
30.10.2009 | 26.29 | 26.44 | 25.54 | 25.63 | -5.50% | 4 343 700 | ||
23.10.2009 | 28.12 | 28.12 | 27.00 | 27.12 | -1.96% | 3 171 000 | ||
16.10.2009 | 27.86 | 27.91 | 27.42 | 27.66 | +0.91% | 4 164 700 | ||
9.10.2009 | 26.28 | 27.45 | 26.26 | 27.41 | +4.37% | 4 082 200 | ||
2.10.2009 | 26.43 | 26.87 | 26.22 | 26.26 | -4.79% | 4 945 400 | ||
25.9.2009 | 27.30 | 27.74 | 27.13 | 27.58 | +1.09% | 4 194 600 | ||
18.9.2009 | 27.65 | 27.80 | 27.19 | 27.28 | -3.91% | 5 134 700 | ||
11.9.2009 | 29.38 | 29.38 | 28.25 | 28.39 | -1.43% | 7 519 700 | ||
4.9.2009 | 28.03 | 28.85 | 27.96 | 28.80 | +0.41% | 2 990 500 | ||
28.8.2009 | 28.85 | 29.22 | 28.49 | 28.68 | +0.91% | 3 937 300 | ||
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 | ||
|
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
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Tomáš Cverna, XTB
Komerční banka čeká zpomalení úvěrování, výsledky za 2Q pod odhady
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