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] | ||
---|---|---|---|---|---|---|---|---|
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 | ||
27.6.2008 | 32.08 | 32.17 | 31.35 | 31.70 | -4.67% | 3 941 800 | ||
20.6.2008 | 33.46 | 33.75 | 32.92 | 33.25 | -2.01% | 4 902 700 | ||
13.6.2008 | 33.12 | 33.95 | 33.12 | 33.93 | -2.50% | 4 166 300 | ||
6.6.2008 | 36.08 | 36.08 | 34.80 | 34.80 | -0.89% | 5 389 800 | ||
30.5.2008 | 34.41 | 35.40 | 34.41 | 35.11 | +3.84% | 4 810 200 | ||
23.5.2008 | 33.78 | 33.88 | 33.13 | 33.81 | -4.66% | 3 669 800 | ||
16.5.2008 | 35.39 | 35.50 | 34.71 | 35.46 | +3.86% | 4 279 400 | ||
9.5.2008 | 33.21 | 34.33 | 33.21 | 34.14 | +2.46% | 3 608 900 | ||
2.5.2008 | 33.80 | 33.93 | 32.72 | 33.32 | +3.47% | 5 178 800 | ||
|
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