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] | ||
---|---|---|---|---|---|---|---|---|
9.3.2007 | 36.27 | 37.22 | 35.82 | 36.29 | +2.65% | 3 551 200 | ||
2.3.2007 | 36.15 | 36.37 | 35.18 | 35.35 | -4.34% | 5 141 000 | ||
23.2.2007 | 36.43 | 37.17 | 36.40 | 36.95 | +12.03% | 5 841 700 | ||
16.2.2007 | 33.21 | 33.21 | 32.80 | 32.98 | -0.37% | 5 311 800 | ||
9.2.2007 | 33.44 | 34.00 | 33.09 | 33.10 | -0.72% | 4 328 100 | ||
2.2.2007 | 33.20 | 33.56 | 33.13 | 33.34 | +0.06% | 3 268 200 | ||
26.1.2007 | 33.14 | 33.84 | 32.94 | 33.32 | +1.61% | 3 585 100 | ||
19.1.2007 | 32.70 | 33.27 | 32.52 | 32.79 | -3.39% | 3 245 500 | ||
12.1.2007 | 33.55 | 34.04 | 33.43 | 33.94 | +2.75% | 3 561 300 | ||
5.1.2007 | 33.27 | 33.30 | 32.65 | 33.03 | +0.48% | 2 627 900 | ||
29.12.2006 | 32.69 | 33.22 | 32.66 | 32.87 | +2.08% | 1 619 300 | ||
22.12.2006 | 32.70 | 32.75 | 32.20 | 32.20 | -1.20% | 2 946 900 | ||
15.12.2006 | 32.61 | 32.84 | 32.42 | 32.59 | -1.61% | 3 653 900 | ||
8.12.2006 | 33.06 | 33.21 | 32.51 | 33.12 | +1.53% | 3 455 100 | ||
1.12.2006 | 33.01 | 33.01 | 32.07 | 32.62 | -2.89% | 3 833 200 | ||
24.11.2006 | 33.41 | 33.68 | 33.30 | 33.59 | -0.24% | 1 482 400 | ||
17.11.2006 | 33.61 | 34.00 | 33.32 | 33.67 | +4.82% | 2 125 200 | ||
10.11.2006 | 31.76 | 32.16 | 31.67 | 32.12 | +2.88% | 2 006 700 | ||
3.11.2006 | 32.66 | 32.66 | 31.00 | 31.22 | +0.28% | 4 074 300 | ||
27.10.2006 | 31.52 | 31.52 | 31.00 | 31.13 | +4.60% | 4 570 800 | ||
20.10.2006 | 29.78 | 29.88 | 29.38 | 29.76 | -2.62% | 3 837 800 | ||
13.10.2006 | 30.08 | 30.78 | 30.06 | 30.56 | +1.62% | 4 269 500 | ||
6.10.2006 | 29.29 | 30.24 | 29.24 | 30.07 | +2.31% | 3 292 700 | ||
29.9.2006 | 29.59 | 29.76 | 29.34 | 29.39 | -1.12% | 2 853 100 | ||
22.9.2006 | 30.05 | 30.20 | 29.52 | 29.72 | -4.90% | 3 440 700 | ||
15.9.2006 | 31.66 | 32.06 | 31.17 | 31.25 | +5.46% | 3 846 900 | ||
8.9.2006 | 29.40 | 29.84 | 29.20 | 29.63 | -2.12% | 3 535 900 | ||
1.9.2006 | 30.75 | 30.80 | 30.09 | 30.27 | +5.72% | 2 481 000 | ||
25.8.2006 | 28.68 | 29.09 | 28.55 | 28.63 | +1.41% | 4 032 300 | ||
18.8.2006 | 28.11 | 28.31 | 27.55 | 28.23 | +5.61% | 3 416 700 | ||
11.8.2006 | 28.70 | 28.94 | 26.07 | 26.73 | -17.35% | 27 748 000 | ||
4.8.2006 | 32.67 | 33.12 | 32.23 | 32.34 | +0.27% | 4 535 200 | ||
28.7.2006 | 31.39 | 32.42 | 31.38 | 32.25 | +6.89% | 3 443 600 | ||
21.7.2006 | 31.07 | 31.07 | 29.89 | 30.17 | -3.80% | 4 508 200 | ||
14.7.2006 | 31.16 | 31.76 | 31.02 | 31.36 | +1.52% | 2 732 300 | ||
7.7.2006 | 31.33 | 31.33 | 30.40 | 30.89 | -3.89% | 8 758 100 | ||
30.6.2006 | 32.37 | 32.53 | 31.84 | 32.14 | +1.54% | 1 868 400 | ||
23.6.2006 | 32.04 | 32.14 | 31.50 | 31.65 | -4.07% | 2 071 200 | ||
16.6.2006 | 33.14 | 33.45 | 32.73 | 32.99 | +1.66% | 2 696 100 | ||
9.6.2006 | 33.00 | 33.42 | 32.23 | 32.45 | -5.78% | 3 338 500 | ||
2.6.2006 | 34.42 | 34.55 | 33.95 | 34.44 | +1.89% | 4 249 500 | ||
26.5.2006 | 33.75 | 34.14 | 33.58 | 33.80 | -4.34% | 3 094 500 | ||
19.5.2006 | 34.79 | 35.48 | 34.70 | 35.33 | -1.95% | 3 898 900 | ||
12.5.2006 | 35.51 | 36.40 | 35.18 | 36.03 | +0.58% | 8 899 900 | ||
5.5.2006 | 36.01 | 36.78 | 35.17 | 35.82 | -5.54% | 7 428 400 | ||
28.4.2006 | 37.60 | 38.34 | 37.60 | 37.92 | -1.38% | 2 433 900 | ||
21.4.2006 | 39.30 | 39.30 | 38.13 | 38.45 | +0.81% | 3 026 600 | ||
14.4.2006 | 38.14 | -0.86% | 1 103 300 | |||||
7.4.2006 | 39.34 | 39.62 | 38.25 | 38.47 | +0.47% | 2 155 100 | ||
31.3.2006 | 38.49 | 38.80 | 37.98 | 38.29 | +0.55% | 2 370 700 | ||
24.3.2006 | 37.76 | 38.25 | 37.47 | 38.08 | +2.28% | 2 693 500 | ||
17.3.2006 | 37.29 | 37.45 | 36.62 | 37.23 | +1.03% | 3 149 600 | ||
10.3.2006 | 37.00 | 37.27 | 36.61 | 36.85 | -4.34% | 3 894 000 | ||
3.3.2006 | 38.84 | 38.95 | 38.40 | 38.52 | +0.41% | 3 060 800 | ||
24.2.2006 | 38.11 | 38.80 | 37.92 | 38.36 | -1.11% | 2 148 400 | ||
17.2.2006 | 39.47 | 39.55 | 38.78 | 38.79 | -1.20% | 2 350 900 | ||
10.2.2006 | 40.00 | 40.00 | 38.90 | 39.26 | -1.29% | 8 114 700 | ||
3.2.2006 | 40.01 | 40.28 | 39.66 | 39.77 | +0.25% | 3 527 900 | ||
27.1.2006 | 39.90 | 40.23 | 39.45 | 39.67 | +5.03% | 3 545 500 | ||
20.1.2006 | 38.72 | 38.72 | 37.48 | 37.77 | -3.21% | 4 207 800 | ||
|
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
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