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] | ||
---|---|---|---|---|---|---|---|---|
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 | ||
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 | ||
|
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
Investovat jako celebrita? I drobný investor může vsadit na oblasti, ke kterým má osobní vztah
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB