INTEL CP (INTC) - hodnoty kurzu po dnech
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] | ||
---|---|---|---|---|---|---|---|---|
15.12.2023 | 45.94 | 47.27 | 45.67 | 46.16 | +2.16% | 84 553 800 | ||
14.12.2023 | 45.01 | 47.07 | 44.65 | 45.18 | +1.36% | 70 620 800 | ||
13.12.2023 | 44.08 | 44.72 | 43.33 | 44.57 | +1.20% | 35 216 100 | ||
12.12.2023 | 44.36 | 44.44 | 43.63 | 44.04 | -1.13% | 31 452 200 | ||
11.12.2023 | 43.16 | 44.73 | 43.08 | 44.54 | +4.30% | 48 288 200 | ||
8.12.2023 | 41.84 | 42.96 | 41.81 | 42.70 | +1.30% | 42 805 900 | ||
7.12.2023 | 41.75 | 42.44 | 41.18 | 42.15 | +2.13% | 29 118 700 | ||
6.12.2023 | 42.48 | 42.59 | 41.17 | 41.27 | -1.56% | 31 992 300 | ||
5.12.2023 | 41.91 | 42.29 | 41.61 | 41.92 | -1.02% | 31 859 300 | ||
4.12.2023 | 43.30 | 43.31 | 41.69 | 42.35 | -3.18% | 50 417 600 | ||
1.12.2023 | 44.36 | 44.36 | 42.86 | 43.74 | -2.15% | 43 922 500 | ||
30.11.2023 | 44.65 | 45.09 | 44.41 | 44.70 | -0.54% | 46 263 000 | ||
29.11.2023 | 44.60 | 45.34 | 44.60 | 44.94 | +1.60% | 38 982 000 | ||
28.11.2023 | 43.69 | 44.38 | 43.66 | 44.23 | +0.34% | 24 548 900 | ||
27.11.2023 | 43.65 | 44.55 | 43.65 | 44.08 | +0.27% | 33 339 900 | ||
24.11.2023 | 43.68 | 44.00 | 43.61 | 43.96 | +0.66% | 13 037 100 | ||
22.11.2023 | 44.03 | 44.63 | 43.54 | 43.67 | +0.06% | 31 481 200 | ||
21.11.2023 | 44.50 | 44.66 | 43.30 | 43.64 | -2.46% | 37 252 100 | ||
20.11.2023 | 43.78 | 44.93 | 43.78 | 44.74 | +2.12% | 44 564 900 | ||
17.11.2023 | 42.91 | 43.81 | 42.56 | 43.81 | +1.06% | 49 735 000 | ||
16.11.2023 | 41.00 | 43.40 | 40.82 | 43.35 | +6.74% | 86 405 700 | ||
15.11.2023 | 39.59 | 40.84 | 39.58 | 40.61 | +3.04% | 47 392 100 | ||
14.11.2023 | 38.80 | 39.49 | 38.07 | 39.41 | +3.08% | 45 457 400 | ||
13.11.2023 | 38.35 | 38.57 | 38.14 | 38.23 | -1.63% | 24 558 300 | ||
10.11.2023 | 38.24 | 38.99 | 38.24 | 38.86 | +2.80% | 38 862 500 | ||
9.11.2023 | 38.05 | 38.52 | 37.77 | 37.80 | -0.32% | 48 955 800 | ||
8.11.2023 | 38.85 | 38.89 | 37.75 | 37.92 | -2.20% | 33 483 400 | ||
7.11.2023 | 38.24 | 38.90 | 37.98 | 38.77 | +2.16% | 32 052 000 | ||
6.11.2023 | 38.02 | 38.20 | 37.85 | 37.95 | -0.50% | 23 877 200 | ||
3.11.2023 | 38.00 | 38.32 | 37.67 | 38.14 | +1.16% | 30 493 400 | ||
2.11.2023 | 37.58 | 37.82 | 36.91 | 37.70 | +1.09% | 35 440 000 | ||
1.11.2023 | 36.50 | 37.32 | 36.28 | 37.29 | +2.16% | 41 710 700 | ||
31.10.2023 | 35.66 | 36.57 | 35.62 | 36.50 | +2.26% | 41 185 200 | ||
30.10.2023 | 35.47 | 35.96 | 34.92 | 35.69 | +0.42% | 36 656 300 | ||
27.10.2023 | 34.66 | 36.38 | 34.60 | 35.54 | +9.28% | 84 128 200 | ||
26.10.2023 | 32.89 | 33.22 | 32.15 | 32.52 | -0.95% | 59 142 500 | ||
25.10.2023 | 34.18 | 34.45 | 32.55 | 32.83 | -5.09% | 44 658 500 | ||
24.10.2023 | 33.64 | 34.71 | 33.64 | 34.59 | +2.18% | 52 673 900 | ||
23.10.2023 | 34.60 | 35.19 | 33.39 | 33.85 | -3.07% | 53 924 700 | ||
20.10.2023 | 35.65 | 36.28 | 34.87 | 34.92 | -2.11% | 32 291 800 | ||
19.10.2023 | 35.96 | 36.36 | 35.52 | 35.67 | +0.08% | 29 201 800 | ||
18.10.2023 | 35.52 | 36.02 | 35.45 | 35.64 | -1.17% | 22 086 000 | ||
17.10.2023 | 35.92 | 36.35 | 35.07 | 36.06 | -1.37% | 24 993 600 | ||
16.10.2023 | 36.14 | 36.94 | 36.08 | 36.56 | +1.64% | 29 555 800 | ||
13.10.2023 | 36.74 | 36.79 | 35.86 | 35.97 | -2.37% | 28 390 100 | ||
12.10.2023 | 36.80 | 37.22 | 36.39 | 36.84 | -0.11% | 23 639 200 | ||
11.10.2023 | 36.62 | 37.03 | 36.38 | 36.88 | +1.23% | 19 262 600 | ||
10.10.2023 | 36.14 | 36.74 | 35.81 | 36.43 | +1.02% | 24 044 100 | ||
9.10.2023 | 35.70 | 36.17 | 35.50 | 36.06 | -0.36% | 19 376 100 | ||
6.10.2023 | 35.87 | 36.46 | 35.18 | 36.19 | +0.83% | 33 252 300 | ||
5.10.2023 | 35.97 | 36.10 | 35.60 | 35.89 | -0.12% | 25 771 200 | ||
4.10.2023 | 36.52 | 36.52 | 35.33 | 35.93 | +0.67% | 39 842 200 | ||
3.10.2023 | 35.27 | 36.54 | 35.27 | 35.69 | +0.64% | 45 292 600 | ||
2.10.2023 | 35.61 | 35.98 | 34.98 | 35.46 | -0.26% | 26 086 200 | ||
29.9.2023 | 35.65 | 35.91 | 35.16 | 35.55 | +1.05% | 28 758 500 | ||
28.9.2023 | 34.65 | 35.66 | 34.38 | 35.18 | +1.64% | 32 265 300 | ||
27.9.2023 | 33.92 | 34.83 | 33.88 | 34.61 | +2.30% | 44 369 100 | ||
26.9.2023 | 34.14 | 34.78 | 33.64 | 33.83 | -1.35% | 34 198 300 | ||
25.9.2023 | 34.00 | 34.37 | 33.77 | 34.29 | +0.32% | 21 729 400 | ||
22.9.2023 | 34.81 | 34.89 | 34.14 | 34.18 | -1.36% | 29 232 700 | ||
|
Graf INTEL CP
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | G | H | I | J | M | N | P | T | U | V | W |
‹‹ Prvních 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Inflace brzdí. Otevírá prostor k malému snížení úrokových sazeb
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €