Adyen - aktuální graf akcie Adyen v bodech
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] | ||
---|---|---|---|---|---|---|---|---|
8.9.2023 | 741.50 | 748.90 | 730.80 | 738.90 | -0.52% | 141 942 | ||
7.9.2023 | 750.00 | 766.90 | 739.00 | 742.70 | -2.65% | 153 817 | ||
6.9.2023 | 775.00 | 777.00 | 762.70 | 762.90 | -2.36% | 116 171 | ||
5.9.2023 | 795.00 | 801.70 | 775.30 | 781.30 | -1.16% | 85 696 | ||
4.9.2023 | 784.80 | 807.90 | 784.10 | 790.40 | +1.73% | 99 168 | ||
1.9.2023 | 766.60 | 779.60 | 761.80 | 776.90 | +0.56% | 115 564 | ||
31.8.2023 | 765.70 | 785.40 | 762.50 | 772.50 | +0.71% | 128 494 | ||
30.8.2023 | 772.00 | 777.20 | 760.80 | 767.00 | -0.83% | 107 675 | ||
29.8.2023 | 786.90 | 788.00 | 762.60 | 773.40 | -1.68% | 165 061 | ||
28.8.2023 | 772.70 | 793.80 | 762.70 | 786.60 | +2.82% | 123 648 | ||
25.8.2023 | 757.20 | 775.50 | 754.30 | 765.00 | +0.17% | 153 280 | ||
24.8.2023 | 806.00 | 812.00 | 760.70 | 763.70 | -4.34% | 228 140 | ||
23.8.2023 | 786.00 | 830.00 | 786.00 | 798.30 | +1.69% | 280 161 | ||
22.8.2023 | 806.00 | 821.90 | 777.40 | 785.00 | -1.51% | 266 927 | ||
21.8.2023 | 859.60 | 859.60 | 797.00 | 797.00 | -8.61% | 382 584 | ||
18.8.2023 | 934.40 | 936.00 | 838.50 | 872.00 | -2.94% | 565 211 | ||
17.8.2023 | 1 200.00 | 1 201.40 | 875.00 | 898.40 | -38.99% | 922 065 | ||
16.8.2023 | 1 474.20 | 1 480.60 | 1 437.40 | 1 472.40 | -1.60% | 119 654 | ||
15.8.2023 | 1 557.60 | 1 557.60 | 1 493.80 | 1 496.20 | -3.95% | 89 936 | ||
14.8.2023 | 1 545.00 | 1 560.20 | 1 531.80 | 1 557.60 | -0.03% | 42 570 | ||
11.8.2023 | 1 587.80 | 1 596.00 | 1 549.40 | 1 558.00 | -2.43% | 49 934 | ||
10.8.2023 | 1 577.80 | 1 609.80 | 1 573.80 | 1 596.80 | +2.22% | 52 485 | ||
9.8.2023 | 1 573.40 | 1 582.40 | 1 559.60 | 1 562.00 | +0.39% | 32 945 | ||
8.8.2023 | 1 567.80 | 1 578.20 | 1 540.60 | 1 555.80 | -1.12% | 47 610 | ||
7.8.2023 | 1 574.80 | 1 587.40 | 1 565.00 | 1 573.40 | -0.60% | 36 479 | ||
4.8.2023 | 1 570.00 | 1 585.20 | 1 551.00 | 1 582.80 | +1.25% | 61 214 | ||
3.8.2023 | 1 591.60 | 1 606.40 | 1 555.40 | 1 563.20 | -2.79% | 63 551 | ||
2.8.2023 | 1 626.20 | 1 636.00 | 1 598.20 | 1 608.00 | -2.47% | 55 635 | ||
1.8.2023 | 1 681.00 | 1 697.00 | 1 632.80 | 1 648.60 | -2.44% | 71 241 | ||
31.7.2023 | 1 664.40 | 1 699.20 | 1 657.00 | 1 689.80 | +0.94% | 61 866 | ||
28.7.2023 | 1 594.00 | 1 682.00 | 1 588.20 | 1 674.00 | +4.54% | 81 290 | ||
27.7.2023 | 1 560.20 | 1 621.20 | 1 559.80 | 1 601.20 | +3.69% | 79 315 | ||
26.7.2023 | 1 552.00 | 1 559.40 | 1 533.40 | 1 544.20 | -0.47% | 39 996 | ||
25.7.2023 | 1 570.00 | 1 570.00 | 1 546.20 | 1 551.40 | -0.98% | 46 335 | ||
24.7.2023 | 1 541.00 | 1 588.80 | 1 541.00 | 1 566.60 | +1.37% | 63 073 | ||
21.7.2023 | 1 539.80 | 1 551.80 | 1 520.60 | 1 545.40 | -0.75% | 61 391 | ||
20.7.2023 | 1 550.20 | 1 569.40 | 1 547.40 | 1 557.00 | -0.38% | 55 508 | ||
19.7.2023 | 1 564.00 | 1 576.00 | 1 550.60 | 1 562.80 | +1.09% | 69 146 | ||
18.7.2023 | 1 545.00 | 1 562.00 | 1 537.00 | 1 545.80 | -0.10% | 39 388 | ||
17.7.2023 | 1 560.00 | 1 564.80 | 1 545.40 | 1 547.20 | -1.31% | 49 991 | ||
14.7.2023 | 1 548.40 | 1 586.60 | 1 548.40 | 1 567.60 | +0.95% | 70 172 | ||
13.7.2023 | 1 518.20 | 1 557.60 | 1 514.40 | 1 552.80 | +2.18% | 57 303 | ||
12.7.2023 | 1 506.00 | 1 539.00 | 1 488.80 | 1 519.60 | +1.60% | 53 364 | ||
11.7.2023 | 1 483.20 | 1 508.60 | 1 466.80 | 1 495.60 | +1.39% | 55 192 | ||
10.7.2023 | 1 450.20 | 1 475.00 | 1 440.20 | 1 475.00 | +0.88% | 46 317 | ||
7.7.2023 | 1 470.00 | 1 483.40 | 1 450.00 | 1 462.00 | -0.29% | 53 266 | ||
6.7.2023 | 1 515.20 | 1 519.40 | 1 460.20 | 1 466.20 | -4.17% | 72 038 | ||
5.7.2023 | 1 543.80 | 1 563.80 | 1 512.20 | 1 530.00 | -3.45% | 76 535 | ||
4.7.2023 | 1 584.40 | 1 618.60 | 1 582.00 | 1 584.60 | +0.52% | 39 962 | ||
3.7.2023 | 1 587.40 | 1 594.40 | 1 569.80 | 1 576.40 | -0.60% | 43 426 | ||
30.6.2023 | 1 550.20 | 1 594.00 | 1 528.60 | 1 585.80 | +1.08% | 80 687 | ||
29.6.2023 | 1 558.00 | 1 579.20 | 1 552.00 | 1 568.80 | -1.82% | 62 556 | ||
28.6.2023 | 1 561.60 | 1 609.00 | 1 553.60 | 1 597.80 | +2.96% | 57 869 | ||
27.6.2023 | 1 542.40 | 1 552.00 | 1 533.60 | 1 551.80 | +0.70% | 63 333 | ||
26.6.2023 | 1 546.20 | 1 553.20 | 1 514.60 | 1 541.00 | +0.05% | 43 362 | ||
23.6.2023 | 1 543.80 | 1 557.60 | 1 530.40 | 1 540.20 | -0.77% | 64 759 | ||
22.6.2023 | 1 508.20 | 1 553.00 | 1 498.60 | 1 552.00 | +2.59% | 61 167 | ||
21.6.2023 | 1 526.20 | 1 550.80 | 1 511.60 | 1 512.80 | -1.69% | 74 343 | ||
20.6.2023 | 1 559.40 | 1 564.20 | 1 529.20 | 1 538.80 | -1.90% | 41 169 | ||
19.6.2023 | 1 572.00 | 1 572.00 | 1 552.00 | 1 568.60 | -0.71% | 31 792 | ||
|
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 |
‹‹ Prvních 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
David Matulay, InvestingFox
Jerome Powell: Klíčem k ekonomické stabilitě je správné načasování snižování sazeb
David Varga, Fintokei
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB