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] | ||
---|---|---|---|---|---|---|---|---|
25.4.2008 | 32.36 | 32.50 | 31.64 | 32.20 | +1.70% | 3 160 300 | ||
18.4.2008 | 31.59 | 32.08 | 31.44 | 31.66 | +4.35% | 3 257 200 | ||
11.4.2008 | 31.12 | 31.30 | 30.27 | 30.34 | -1.08% | 3 163 600 | ||
4.4.2008 | 30.68 | 31.06 | 30.35 | 30.67 | +5.90% | 3 665 000 | ||
28.3.2008 | 29.46 | 29.98 | 28.96 | 28.96 | +2.15% | 5 619 100 | ||
21.3.2008 | 28.35 | +2.60% | 6 395 626 | |||||
14.3.2008 | 28.50 | 28.50 | 27.23 | 27.63 | +0.94% | 5 104 800 | ||
7.3.2008 | 26.55 | 27.77 | 26.55 | 27.37 | +1.67% | 5 371 800 | ||
29.2.2008 | 27.71 | 27.71 | 26.85 | 26.92 | -4.51% | 3 466 100 | ||
22.2.2008 | 28.70 | 28.79 | 27.78 | 28.19 | +0.93% | 5 373 500 | ||
15.2.2008 | 28.30 | 28.31 | 27.76 | 27.93 | +0.57% | 4 055 100 | ||
8.2.2008 | 27.60 | 28.06 | 27.46 | 27.77 | -4.58% | 3 494 600 | ||
1.2.2008 | 27.90 | 29.21 | 27.90 | 29.10 | +4.97% | 4 580 500 | ||
25.1.2008 | 29.18 | 29.50 | 27.66 | 27.72 | +0.65% | 5 718 500 | ||
18.1.2008 | 27.20 | 27.80 | 27.00 | 27.54 | +3.84% | 4 839 200 | ||
11.1.2008 | 27.48 | 27.48 | 26.42 | 26.52 | -8.96% | 3 810 300 | ||
4.1.2008 | 29.84 | 29.85 | 28.86 | 29.13 | -8.11% | 4 037 400 | ||
31.12.2007 | 31.40 | 31.91 | 31.31 | 31.70 | +0.44% | 2 506 600 | ||
28.12.2007 | 31.16 | 31.57 | 31.16 | 31.56 | -0.95% | 2 054 300 | ||
21.12.2007 | 32.00 | 32.23 | 31.72 | 31.86 | -0.85% | 2 426 400 | ||
14.12.2007 | 31.73 | 32.36 | 31.66 | 32.13 | +2.61% | 2 901 300 | ||
7.12.2007 | 31.62 | 31.65 | 31.24 | 31.31 | +1.72% | 3 228 900 | ||
30.11.2007 | 31.50 | 31.81 | 30.68 | 30.78 | -1.22% | 4 081 900 | ||
23.11.2007 | 31.13 | 31.39 | 30.93 | 31.16 | -4.45% | 1 516 000 | ||
16.11.2007 | 32.80 | 32.99 | 32.21 | 32.61 | +0.64% | 3 197 300 | ||
9.11.2007 | 32.21 | 32.84 | 32.16 | 32.40 | -1.52% | 3 987 500 | ||
2.11.2007 | 32.79 | 32.96 | 32.23 | 32.90 | -0.40% | 3 605 700 | ||
26.10.2007 | 33.26 | 33.46 | 32.80 | 33.03 | -4.63% | 2 058 500 | ||
19.10.2007 | 35.39 | 35.49 | 34.52 | 34.63 | -4.79% | 3 079 900 | ||
12.10.2007 | 36.14 | 36.80 | 36.06 | 36.37 | -0.52% | 2 137 700 | ||
5.10.2007 | 36.40 | 36.84 | 36.23 | 36.56 | +1.10% | 2 191 800 | ||
28.9.2007 | 36.53 | 36.84 | 36.12 | 36.16 | -1.21% | 3 225 300 | ||
21.9.2007 | 36.72 | 36.91 | 36.51 | 36.60 | +4.06% | 4 241 600 | ||
14.9.2007 | 35.50 | 35.61 | 35.04 | 35.17 | -3.83% | 3 485 000 | ||
7.9.2007 | 37.30 | 37.54 | 36.21 | 36.57 | -0.85% | 3 464 800 | ||
31.8.2007 | 36.95 | 37.17 | 36.51 | 36.88 | +1.85% | 2 561 400 | ||
24.8.2007 | 36.32 | 36.63 | 35.97 | 36.21 | -4.11% | 4 178 700 | ||
17.8.2007 | 38.73 | 38.76 | 37.18 | 37.76 | +0.10% | 3 866 700 | ||
10.8.2007 | 37.06 | 38.89 | 37.06 | 37.72 | +6.37% | 3 582 200 | ||
3.8.2007 | 36.49 | 36.57 | 35.45 | 35.46 | -0.34% | 2 870 100 | ||
27.7.2007 | 35.80 | 36.52 | 35.58 | 35.58 | -6.55% | 2 668 900 | ||
20.7.2007 | 37.87 | 38.44 | 37.70 | 38.07 | -3.94% | 3 483 700 | ||
13.7.2007 | 39.82 | 39.85 | 39.38 | 39.63 | +1.43% | 2 177 600 | ||
6.7.2007 | 38.90 | 39.15 | 38.53 | 39.07 | +3.79% | 3 172 600 | ||
29.6.2007 | 37.86 | 38.26 | 37.55 | 37.64 | +1.48% | 2 655 100 | ||
22.6.2007 | 38.29 | 38.29 | 36.98 | 37.09 | -1.49% | 6 518 400 | ||
15.6.2007 | 37.53 | 37.94 | 37.45 | 37.65 | +3.51% | 3 981 300 | ||
8.6.2007 | 36.00 | 36.57 | 35.62 | 36.37 | -0.77% | 7 194 700 | ||
1.6.2007 | 36.25 | 36.87 | 36.25 | 36.65 | +2.74% | 4 274 200 | ||
25.5.2007 | 35.39 | 35.87 | 35.30 | 35.67 | -11.16% | 5 753 900 | ||
18.5.2007 | 40.35 | 40.58 | 39.78 | 40.15 | -0.99% | 4 362 000 | ||
11.5.2007 | 39.71 | 40.55 | 39.47 | 40.55 | +1.91% | 2 757 100 | ||
4.5.2007 | 39.90 | 40.15 | 39.60 | 39.79 | +1.60% | 2 117 800 | ||
27.4.2007 | 39.73 | 39.90 | 38.10 | 39.16 | +1.45% | 3 618 700 | ||
20.4.2007 | 38.89 | 38.92 | 38.23 | 38.60 | +6.95% | 3 817 100 | ||
13.4.2007 | 37.00 | 37.00 | 35.61 | 36.09 | -0.12% | 1 893 200 | ||
6.4.2007 | 36.13 | +4.75% | 3 554 233 | |||||
30.3.2007 | 34.46 | 34.80 | 34.17 | 34.49 | -3.04% | 3 033 000 | ||
23.3.2007 | 35.36 | 35.96 | 35.28 | 35.57 | +0.67% | 3 077 400 | ||
16.3.2007 | 35.41 | 35.62 | 35.05 | 35.33 | -2.65% | 3 907 800 | ||
|
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