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] | ||
---|---|---|---|---|---|---|---|---|
9.2.2007 | 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 | ||
13.1.2006 | 38.77 | 39.16 | 38.53 | 39.02 | +1.69% | 2 006 900 | ||
6.1.2006 | 38.62 | 38.96 | 37.92 | 38.37 | +6.96% | 3 247 000 | ||
30.12.2005 | 35.97 | 36.06 | 35.61 | 35.87 | -3.09% | 1 683 300 | ||
23.12.2005 | 36.75 | 37.23 | 36.75 | 37.01 | -1.84% | 1 489 700 | ||
|
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