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] | ||
---|---|---|---|---|---|---|---|---|
3.7.2024 | 84.98 | 85.39 | 84.51 | 84.58 | +0.22% | 142 200 | ||
28.6.2024 | 84.13 | 85.38 | 83.61 | 84.39 | +2.03% | 352 300 | ||
18.6.2024 | 86.17 | 86.21 | 82.67 | 82.71 | -2.54% | 307 000 | ||
14.6.2024 | 85.71 | 86.24 | 84.00 | 84.86 | +1.33% | 208 200 | ||
28.5.2024 | 85.73 | 85.81 | 83.60 | 83.74 | -4.65% | 366 400 | ||
22.5.2024 | 87.55 | 88.79 | 87.36 | 87.82 | -0.90% | 184 100 | ||
17.5.2024 | 88.35 | 88.97 | 87.85 | 88.61 | +3.79% | 213 400 | ||
23.4.2024 | 85.00 | 86.49 | 85.00 | 85.37 | +0.92% | 169 800 | ||
18.4.2024 | 84.23 | 85.65 | 84.23 | 84.59 | -1.36% | 158 600 | ||
12.4.2024 | 89.00 | 89.00 | 85.73 | 85.75 | -0.61% | 242 600 | ||
5.4.2024 | 87.00 | 87.37 | 86.14 | 86.27 | -4.88% | 218 000 | ||
28.3.2024 | 90.01 | 91.67 | 90.00 | 90.69 | +0.76% | 191 700 | ||
22.3.2024 | 90.78 | 90.78 | 89.46 | 90.00 | +3.16% | 177 800 | ||
15.3.2024 | 86.58 | 88.02 | 86.26 | 87.24 | -3.33% | 1 159 900 | ||
8.3.2024 | 89.94 | 91.46 | 89.72 | 90.24 | +2.93% | 230 300 | ||
1.3.2024 | 87.00 | 88.43 | 86.54 | 87.67 | +2.44% | 270 600 | ||
23.2.2024 | 86.52 | 86.52 | 85.14 | 85.58 | -1.05% | 250 100 | ||
16.2.2024 | 88.64 | 89.19 | 86.24 | 86.48 | -15.90% | 357 800 | ||
9.2.2024 | 101.16 | 103.17 | 101.16 | 102.82 | +4.06% | 185 300 | ||
2.2.2024 | 98.14 | 99.31 | 97.30 | 98.80 | -0.41% | 187 000 | ||
26.1.2024 | 100.89 | 101.77 | 98.93 | 99.20 | +0.57% | 1 349 200 | ||
19.1.2024 | 99.92 | 99.96 | 96.05 | 98.63 | -0.88% | 261 800 | ||
12.1.2024 | 101.31 | 102.07 | 99.25 | 99.50 | -2.28% | 168 200 | ||
5.1.2024 | 101.28 | 102.96 | 101.28 | 101.82 | -6.20% | 317 500 | ||
29.12.2023 | 109.70 | 110.30 | 108.34 | 108.54 | -0.91% | 144 000 | ||
22.12.2023 | 108.56 | 110.38 | 107.97 | 109.53 | +1.22% | 133 100 | ||
15.12.2023 | 106.69 | 108.54 | 105.64 | 108.20 | +8.83% | 721 100 | ||
8.12.2023 | 99.40 | 100.71 | 98.96 | 99.42 | +2.21% | 146 900 | ||
1.12.2023 | 95.08 | 97.43 | 94.23 | 97.27 | +2.05% | 130 100 | ||
24.11.2023 | 95.65 | 95.91 | 95.01 | 95.31 | +0.18% | 56 900 | ||
17.11.2023 | 95.05 | 95.32 | 93.93 | 95.13 | +4.78% | 199 200 | ||
10.11.2023 | 89.97 | 91.09 | 88.92 | 90.79 | -1.25% | 169 000 | ||
3.11.2023 | 89.25 | 92.56 | 88.29 | 91.93 | +4.28% | 291 300 | ||
27.10.2023 | 88.68 | 89.44 | 87.64 | 88.15 | -4.86% | 191 800 | ||
20.10.2023 | 91.95 | 93.51 | 91.43 | 92.65 | +0.42% | 318 300 | ||
13.10.2023 | 93.41 | 93.65 | 92.14 | 92.26 | -4.13% | 204 000 | ||
6.10.2023 | 95.25 | 96.91 | 95.20 | 96.23 | -5.23% | 159 900 | ||
29.9.2023 | 102.86 | 103.99 | 101.42 | 101.54 | +1.38% | 119 600 | ||
22.9.2023 | 98.47 | 100.72 | 97.88 | 100.15 | +0.08% | 239 400 | ||
15.9.2023 | 99.58 | 101.31 | 99.47 | 100.06 | -1.47% | 902 600 | ||
8.9.2023 | 103.09 | 103.94 | 101.22 | 101.55 | -6.07% | 140 800 | ||
1.9.2023 | 108.90 | 109.05 | 107.60 | 108.11 | +5.90% | 184 700 | ||
25.8.2023 | 101.68 | 102.72 | 101.51 | 102.08 | +2.90% | 164 600 | ||
18.8.2023 | 96.09 | 99.93 | 96.09 | 99.20 | -4.68% | 265 400 | ||
11.8.2023 | 105.45 | 106.17 | 103.60 | 104.06 | -4.43% | 241 600 | ||
4.8.2023 | 109.73 | 111.53 | 107.88 | 108.88 | -16.65% | 255 200 | ||
28.7.2023 | 130.87 | 132.58 | 130.08 | 130.62 | -1.47% | 145 500 | ||
21.7.2023 | 132.00 | 133.75 | 131.64 | 132.56 | -2.54% | 140 900 | ||
14.7.2023 | 137.98 | 140.24 | 135.55 | 136.01 | +2.78% | 507 000 | ||
7.7.2023 | 133.61 | 135.42 | 132.08 | 132.32 | -2.58% | 119 900 | ||
30.6.2023 | 135.33 | 136.07 | 134.33 | 135.82 | +1.82% | 181 400 | ||
23.6.2023 | 128.89 | 133.50 | 128.04 | 133.39 | -1.01% | 888 200 | ||
16.6.2023 | 135.47 | 135.69 | 132.93 | 134.75 | +21.08% | 1 035 400 | ||
9.6.2023 | 112.59 | 112.96 | 110.85 | 111.29 | -1.18% | 101 400 | ||
2.6.2023 | 111.49 | 112.77 | 110.21 | 112.61 | -1.75% | 132 400 | ||
26.5.2023 | 111.80 | 115.04 | 111.80 | 114.61 | +2.04% | 192 300 | ||
19.5.2023 | 114.01 | 114.38 | 112.03 | 112.31 | +1.61% | 207 800 | ||
12.5.2023 | 110.87 | 111.70 | 109.53 | 110.53 | -6.47% | 133 000 | ||
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 | ||
|
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 |
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
Obrovský úspěch pro Disney: Animovaný film "V hlavě 2" překonal miliardu dolarů
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