Adyen - historický graf v bodech krát Kč
Online grafy: | graf v EUR · graf v Kč |
Historie: | graf v EUR · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
2.7.2024 | 1 107.20 | 1 117.00 | 1 091.00 | 1 117.20 | +0.35% | 60 531 | ||
28.6.2024 | 1 125.20 | 1 134.80 | 1 107.80 | 1 113.20 | -1.61% | 70 898 | ||
21.6.2024 | 1 165.40 | 1 175.40 | 1 131.20 | 1 131.40 | -3.72% | 137 877 | ||
29.5.2024 | 1 204.20 | 1 206.20 | 1 170.00 | 1 175.00 | -3.41% | 64 772 | ||
22.5.2024 | 1 219.60 | 1 235.00 | 1 209.20 | 1 216.40 | -13.71% | 44 924 | ||
23.4.2024 | 1 396.00 | 1 414.20 | 1 388.60 | 1 409.60 | +0.64% | 64 483 | ||
19.4.2024 | 1 416.00 | 1 421.60 | 1 398.20 | 1 400.60 | -1.48% | 30 421 | ||
12.4.2024 | 1 465.00 | 1 474.00 | 1 421.60 | 1 421.60 | -4.44% | 92 560 | ||
5.4.2024 | 1 524.00 | 1 524.00 | 1 474.00 | 1 487.60 | -5.13% | 89 417 | ||
28.3.2024 | 1 574.80 | 1 585.60 | 1 561.40 | 1 568.00 | +4.53% | 67 100 | ||
22.3.2024 | 1 501.40 | 1 507.40 | 1 488.00 | 1 500.00 | +2.95% | 62 390 | ||
15.3.2024 | 1 454.40 | 1 471.20 | 1 444.60 | 1 457.00 | -1.73% | 134 899 | ||
8.3.2024 | 1 500.80 | 1 504.80 | 1 475.80 | 1 482.60 | +0.85% | 64 430 | ||
1.3.2024 | 1 462.60 | 1 478.80 | 1 454.80 | 1 470.00 | +0.16% | 63 416 | ||
23.2.2024 | 1 470.00 | 1 484.40 | 1 458.00 | 1 467.60 | -2.67% | 53 253 | ||
16.2.2024 | 1 485.60 | 1 507.80 | 1 476.00 | 1 507.80 | +2.36% | 153 364 | ||
9.2.2024 | 1 474.80 | 1 510.60 | 1 450.00 | 1 473.00 | +22.40% | 173 723 | ||
2.2.2024 | 1 206.40 | 1 213.40 | 1 190.60 | 1 203.40 | +3.65% | 65 415 | ||
26.1.2024 | 1 142.20 | 1 161.00 | 1 122.00 | 1 161.00 | +2.72% | 79 916 | ||
19.1.2024 | 1 146.80 | 1 148.00 | 1 120.80 | 1 130.20 | -5.68% | 75 475 | ||
12.1.2024 | 1 191.40 | 1 226.40 | 1 190.20 | 1 198.20 | +6.05% | 113 061 | ||
5.1.2024 | 1 109.60 | 1 131.20 | 1 095.20 | 1 129.80 | -3.16% | 67 908 | ||
29.12.2023 | 1 165.00 | 1 189.20 | 1 163.20 | 1 166.60 | -0.12% | 50 712 | ||
22.12.2023 | 1 154.80 | 1 168.80 | 1 152.00 | 1 168.00 | -2.35% | 52 162 | ||
15.12.2023 | 1 180.00 | 1 201.00 | 1 171.00 | 1 196.00 | +0.77% | 167 169 | ||
8.12.2023 | 1 183.00 | 1 204.60 | 1 176.60 | 1 186.80 | +9.60% | 127 204 | ||
1.12.2023 | 1 072.00 | 1 096.80 | 1 072.00 | 1 082.80 | +0.85% | 72 888 | ||
24.11.2023 | 1 058.40 | 1 089.40 | 1 058.40 | 1 073.60 | +3.46% | 85 436 | ||
17.11.2023 | 1 011.00 | 1 053.20 | 1 010.00 | 1 037.60 | +10.85% | 132 273 | ||
10.11.2023 | 936.00 | 946.20 | 912.00 | 936.00 | +32.05% | 228 721 | ||
3.11.2023 | 672.40 | 719.60 | 672.10 | 708.80 | +10.75% | 146 794 | ||
27.10.2023 | 673.00 | 677.60 | 638.20 | 640.00 | -6.14% | 101 455 | ||
20.10.2023 | 691.40 | 697.90 | 677.80 | 681.80 | -5.56% | 77 528 | ||
13.10.2023 | 743.50 | 748.90 | 721.00 | 721.90 | -2.17% | 84 947 | ||
6.10.2023 | 721.50 | 739.00 | 715.80 | 737.90 | +4.56% | 140 893 | ||
29.9.2023 | 676.30 | 710.00 | 676.30 | 705.70 | +8.55% | 139 769 | ||
22.9.2023 | 629.40 | 652.40 | 626.90 | 650.10 | -9.45% | 135 275 | ||
15.9.2023 | 707.20 | 723.30 | 703.10 | 717.90 | -2.85% | 296 017 | ||
8.9.2023 | 741.50 | 748.90 | 730.80 | 738.90 | -4.90% | 141 942 | ||
1.9.2023 | 766.60 | 779.60 | 761.80 | 776.90 | +1.55% | 115 564 | ||
25.8.2023 | 757.20 | 775.50 | 754.30 | 765.00 | -12.28% | 153 280 | ||
18.8.2023 | 934.40 | 936.00 | 838.50 | 872.00 | -44.04% | 565 211 | ||
11.8.2023 | 1 587.80 | 1 596.00 | 1 549.40 | 1 558.00 | -1.57% | 49 934 | ||
4.8.2023 | 1 570.00 | 1 585.20 | 1 551.00 | 1 582.80 | -5.45% | 61 214 | ||
28.7.2023 | 1 594.00 | 1 682.00 | 1 588.20 | 1 674.00 | +8.32% | 81 290 | ||
21.7.2023 | 1 539.80 | 1 551.80 | 1 520.60 | 1 545.40 | -1.42% | 61 391 | ||
14.7.2023 | 1 548.40 | 1 586.60 | 1 548.40 | 1 567.60 | +7.22% | 70 172 | ||
7.7.2023 | 1 470.00 | 1 483.40 | 1 450.00 | 1 462.00 | -7.81% | 53 266 | ||
30.6.2023 | 1 550.20 | 1 594.00 | 1 528.60 | 1 585.80 | +2.96% | 80 687 | ||
23.6.2023 | 1 543.80 | 1 557.60 | 1 530.40 | 1 540.20 | -2.51% | 64 759 | ||
16.6.2023 | 1 635.00 | 1 637.80 | 1 577.20 | 1 579.80 | +0.12% | 125 609 | ||
9.6.2023 | 1 584.00 | 1 591.00 | 1 572.80 | 1 577.80 | -0.27% | 40 942 | ||
2.6.2023 | 1 555.00 | 1 590.80 | 1 540.20 | 1 582.00 | +3.50% | 74 868 | ||
26.5.2023 | 1 496.60 | 1 544.60 | 1 482.00 | 1 528.40 | +5.05% | 55 200 | ||
19.5.2023 | 1 434.60 | 1 458.80 | 1 428.60 | 1 454.80 | +1.30% | 70 317 | ||
12.5.2023 | 1 460.20 | 1 478.80 | 1 430.60 | 1 436.00 | +0.18% | 57 338 | ||
5.5.2023 | 1 405.80 | 1 435.80 | 1 392.20 | 1 433.40 | -1.29% | 47 464 | ||
28.4.2023 | 1 460.00 | 1 481.00 | 1 424.20 | 1 452.00 | +0.54% | 76 652 | ||
21.4.2023 | 1 429.80 | 1 444.20 | 1 412.20 | 1 444.20 | -0.24% | 55 472 | ||
14.4.2023 | 1 458.00 | 1 458.00 | 1 433.40 | 1 447.60 | +2.00% | 56 126 | ||
|
Osobní seznam akcií a indexů
Adyen | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf Adyen
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
A | B | C | D | E | F | H | I | K | L | M | P | R | S | T | V |
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