IPG Photonics Corp. (IPGP) - historický graf v bodech krát Kč
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] | ||
---|---|---|---|---|---|---|---|---|
5.5.2023 | 117.75 | 118.87 | 116.58 | 118.17 | +2.77% | 147 100 | ||
28.4.2023 | 110.89 | 115.21 | 110.89 | 114.98 | -0.49% | 276 500 | ||
21.4.2023 | 115.36 | 115.94 | 114.32 | 115.54 | -0.48% | 113 600 | ||
14.4.2023 | 115.62 | 116.96 | 115.06 | 116.09 | +0.54% | 137 500 | ||
6.4.2023 | 112.72 | 117.00 | 112.45 | 115.46 | -6.37% | 221 800 | ||
31.3.2023 | 121.88 | 123.44 | 121.34 | 123.31 | +5.55% | 165 500 | ||
24.3.2023 | 116.00 | 117.09 | 114.74 | 116.82 | +0.42% | 215 400 | ||
17.3.2023 | 119.12 | 119.12 | 115.52 | 116.33 | -1.53% | 530 500 | ||
10.3.2023 | 121.13 | 121.33 | 116.95 | 118.13 | -7.08% | 236 200 | ||
3.3.2023 | 127.19 | 128.00 | 125.52 | 127.12 | +2.51% | 268 600 | ||
24.2.2023 | 123.43 | 124.69 | 122.36 | 124.00 | -5.47% | 181 500 | ||
17.2.2023 | 132.37 | 132.76 | 129.07 | 131.17 | +17.57% | 355 000 | ||
10.2.2023 | 110.67 | 112.18 | 110.13 | 111.56 | -3.19% | 203 700 | ||
3.2.2023 | 114.56 | 116.65 | 114.56 | 115.23 | +3.39% | 183 400 | ||
27.1.2023 | 110.48 | 111.65 | 110.12 | 111.45 | +3.57% | 139 700 | ||
20.1.2023 | 106.89 | 107.92 | 106.43 | 107.60 | +1.11% | 192 500 | ||
13.1.2023 | 107.00 | 108.24 | 105.97 | 106.41 | +2.39% | 237 400 | ||
6.1.2023 | 101.36 | 104.70 | 100.27 | 103.92 | +9.77% | 399 900 | ||
30.12.2022 | 93.56 | 94.94 | 93.35 | 94.67 | +1.86% | 203 600 | ||
23.12.2022 | 92.17 | 93.99 | 91.87 | 92.94 | +1.60% | 314 300 | ||
16.12.2022 | 91.36 | 92.40 | 89.76 | 91.47 | -1.90% | 583 500 | ||
9.12.2022 | 92.46 | 95.20 | 92.02 | 93.24 | +1.22% | 340 400 | ||
2.12.2022 | 91.63 | 92.25 | 90.68 | 92.11 | +1.00% | 145 900 | ||
25.11.2022 | 92.25 | 92.89 | 91.05 | 91.19 | -0.04% | 65 500 | ||
18.11.2022 | 93.03 | 93.81 | 90.28 | 91.22 | -3.61% | 154 100 | ||
11.11.2022 | 90.21 | 94.73 | 89.57 | 94.63 | +7.74% | 297 000 | ||
4.11.2022 | 88.57 | 89.35 | 86.01 | 87.83 | +0.53% | 368 000 | ||
28.10.2022 | 85.25 | 87.61 | 85.22 | 87.36 | +1.66% | 231 500 | ||
21.10.2022 | 84.85 | 86.14 | 84.36 | 85.93 | +1.92% | 277 000 | ||
14.10.2022 | 86.84 | 86.84 | 83.69 | 84.31 | -2.67% | 302 700 | ||
7.10.2022 | 88.86 | 88.86 | 86.15 | 86.62 | +2.69% | 219 800 | ||
30.9.2022 | 85.55 | 87.30 | 84.23 | 84.35 | -0.73% | 329 000 | ||
23.9.2022 | 85.98 | 86.34 | 83.50 | 84.97 | -3.50% | 480 900 | ||
16.9.2022 | 86.70 | 88.56 | 86.00 | 88.05 | -4.49% | 1 105 700 | ||
9.9.2022 | 90.69 | 92.70 | 90.69 | 92.18 | +3.05% | 240 600 | ||
2.9.2022 | 91.52 | 91.84 | 88.35 | 89.45 | -4.86% | 322 300 | ||
26.8.2022 | 98.34 | 98.34 | 93.76 | 94.01 | -5.43% | 244 600 | ||
19.8.2022 | 100.00 | 100.34 | 98.67 | 99.40 | -5.50% | 191 000 | ||
12.8.2022 | 104.12 | 105.83 | 103.47 | 105.18 | +3.27% | 201 300 | ||
5.8.2022 | 101.69 | 102.74 | 99.95 | 101.84 | -4.45% | 222 800 | ||
29.7.2022 | 105.44 | 107.19 | 104.52 | 106.58 | +6.30% | 418 300 | ||
22.7.2022 | 102.43 | 102.43 | 99.52 | 100.26 | +8.78% | 383 800 | ||
14.7.2022 | 91.96 | 92.39 | 90.08 | 92.16 | -1.30% | 217 700 | ||
8.7.2022 | 93.63 | 94.23 | 91.86 | 93.37 | +2.67% | 194 100 | ||
1.7.2022 | 93.35 | 95.30 | 89.92 | 90.94 | -8.13% | 313 300 | ||
24.6.2022 | 97.47 | 99.16 | 95.90 | 98.98 | +11.76% | 703 000 | ||
17.6.2022 | 84.80 | 88.88 | 84.80 | 88.56 | -8.97% | 6 855 500 | ||
10.6.2022 | 98.30 | 100.20 | 96.81 | 97.28 | -4.35% | 652 600 | ||
3.6.2022 | 103.23 | 103.63 | 101.20 | 101.70 | -0.79% | 301 900 | ||
27.5.2022 | 100.50 | 103.34 | 100.30 | 102.50 | +2.40% | 440 300 | ||
20.5.2022 | 100.44 | 100.46 | 97.20 | 100.09 | +6.09% | 806 500 | ||
11.5.2022 | 97.97 | 100.03 | 94.07 | 94.34 | -6.60% | 496 600 | ||
6.5.2022 | 102.91 | 103.37 | 100.07 | 101.00 | +6.90% | 659 000 | ||
29.4.2022 | 95.08 | 98.41 | 94.24 | 94.48 | -1.15% | 749 400 | ||
22.4.2022 | 98.59 | 100.68 | 95.39 | 95.57 | -1.77% | 790 200 | ||
14.4.2022 | 100.79 | 100.99 | 97.25 | 97.29 | -3.72% | 490 500 | ||
7.4.2022 | 102.18 | 103.05 | 99.10 | 101.04 | -8.05% | 434 200 | ||
1.4.2022 | 110.68 | 110.93 | 106.87 | 109.88 | -2.68% | 786 700 | ||
25.3.2022 | 115.61 | 115.61 | 111.92 | 112.90 | -3.20% | 369 500 | ||
17.3.2022 | 115.97 | 117.46 | 115.16 | 116.63 | +5.26% | 693 200 | ||
|
Osobní seznam akcií a indexů
IPG Photonics Corp. | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
K tématu zatím nejsou žádné komentáře!
Graf IPG Photonics Corp.
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 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Tomáš Cverna, XTB
Komerční banka čeká zpomalení úvěrování, výsledky za 2Q pod odhady
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
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