INTEL CP (INTC) - hodnoty kurzu po týdnech
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] | ||
---|---|---|---|---|---|---|---|---|
28.1.2022 | 47.71 | 48.20 | 46.30 | 47.73 | -8.29% | 61 945 400 | ||
21.1.2022 | 52.08 | 53.13 | 51.95 | 52.04 | -6.58% | 46 372 400 | ||
14.1.2022 | 54.85 | 55.77 | 54.53 | 55.70 | +4.22% | 30 151 500 | ||
7.1.2022 | 54.19 | 54.39 | 53.15 | 53.44 | +3.76% | 30 717 200 | ||
31.12.2021 | 51.89 | 52.16 | 51.46 | 51.50 | +0.37% | 16 319 000 | ||
23.12.2021 | 51.08 | 51.73 | 51.05 | 51.31 | +1.36% | 25 198 200 | ||
17.12.2021 | 50.59 | 51.02 | 50.01 | 50.62 | +0.05% | 50 102 300 | ||
10.12.2021 | 50.84 | 51.07 | 50.05 | 50.59 | +2.72% | 23 783 600 | ||
3.12.2021 | 49.68 | 50.06 | 48.76 | 49.25 | +0.96% | 32 224 900 | ||
26.11.2021 | 48.90 | 49.18 | 48.12 | 48.78 | -1.50% | 25 269 000 | ||
19.11.2021 | 49.60 | 49.73 | 49.24 | 49.52 | -1.58% | 27 607 600 | ||
12.11.2021 | 50.60 | 50.90 | 50.18 | 50.31 | -1.20% | 23 884 800 | ||
5.11.2021 | 50.55 | 51.58 | 50.54 | 50.92 | +3.91% | 36 816 200 | ||
29.10.2021 | 48.10 | 49.28 | 47.92 | 49.00 | -0.94% | 42 301 000 | ||
22.10.2021 | 50.39 | 50.55 | 49.14 | 49.46 | -9.19% | 109 971 900 | ||
15.10.2021 | 54.20 | 54.49 | 53.81 | 54.46 | +1.20% | 25 231 100 | ||
8.10.2021 | 54.55 | 54.58 | 53.70 | 53.81 | -0.10% | 16 068 000 | ||
1.10.2021 | 53.65 | 54.11 | 53.05 | 53.86 | -0.67% | 19 895 100 | ||
24.9.2021 | 53.78 | 54.42 | 53.73 | 54.22 | -0.08% | 12 976 200 | ||
17.9.2021 | 54.59 | 54.59 | 53.67 | 54.26 | +0.78% | 35 359 200 | ||
10.9.2021 | 53.85 | 54.98 | 53.81 | 53.84 | +0.61% | 20 324 700 | ||
3.9.2021 | 53.44 | 54.08 | 53.32 | 53.51 | -0.71% | 13 456 200 | ||
27.8.2021 | 53.36 | 53.94 | 52.92 | 53.89 | +3.61% | 16 525 000 | ||
20.8.2021 | 52.16 | 52.38 | 51.42 | 52.01 | -2.77% | 25 728 300 | ||
13.8.2021 | 53.50 | 53.56 | 53.06 | 53.49 | -0.80% | 15 281 100 | ||
6.8.2021 | 53.86 | 54.13 | 53.73 | 53.92 | +0.37% | 19 256 000 | ||
30.7.2021 | 53.65 | 53.90 | 53.25 | 53.72 | +1.35% | 16 465 700 | ||
23.7.2021 | 54.58 | 54.71 | 52.32 | 53.00 | -3.59% | 67 742 300 | ||
16.7.2021 | 56.05 | 56.93 | 54.90 | 54.97 | -1.83% | 25 263 800 | ||
9.7.2021 | 55.51 | 56.11 | 55.31 | 55.99 | -1.36% | 18 708 000 | ||
2.7.2021 | 56.55 | 56.99 | 56.32 | 56.76 | +1.52% | 17 219 400 | ||
25.6.2021 | 56.02 | 56.41 | 55.75 | 55.91 | +0.43% | 21 101 200 | ||
18.6.2021 | 56.68 | 56.75 | 55.10 | 55.67 | -3.77% | 55 118 300 | ||
11.6.2021 | 57.47 | 57.94 | 56.95 | 57.85 | +0.83% | 18 119 700 | ||
4.6.2021 | 56.55 | 57.75 | 56.54 | 57.37 | +0.43% | 21 493 800 | ||
28.5.2021 | 57.55 | 57.65 | 56.94 | 57.12 | +1.85% | 20 303 900 | ||
21.5.2021 | 56.42 | 56.71 | 55.98 | 56.08 | +1.31% | 17 723 100 | ||
14.5.2021 | 54.60 | 55.85 | 54.26 | 55.35 | -4.03% | 28 158 300 | ||
7.5.2021 | 57.70 | 58.01 | 57.24 | 57.67 | +0.24% | 19 959 000 | ||
30.4.2021 | 57.61 | 58.43 | 57.07 | 57.53 | -2.89% | 30 731 800 | ||
23.4.2021 | 59.16 | 60.00 | 57.90 | 59.24 | -8.51% | 77 479 500 | ||
16.4.2021 | 65.33 | 65.52 | 64.57 | 64.75 | -5.15% | 24 625 500 | ||
9.4.2021 | 66.80 | 68.40 | 66.63 | 68.26 | +5.74% | 27 177 100 | ||
1.4.2021 | 64.72 | 64.89 | 63.58 | 64.55 | -0.50% | 31 416 300 | ||
26.3.2021 | 61.80 | 64.97 | 61.77 | 64.87 | +1.74% | 34 705 800 | ||
19.3.2021 | 63.18 | 64.99 | 62.92 | 63.76 | +1.36% | 54 951 700 | ||
12.3.2021 | 62.65 | 63.30 | 62.24 | 62.90 | +3.55% | 20 173 000 | ||
5.3.2021 | 59.26 | 61.18 | 58.51 | 60.74 | -0.07% | 39 511 700 | ||
26.2.2021 | 60.89 | 61.69 | 59.68 | 60.78 | -3.54% | 38 216 800 | ||
19.2.2021 | 61.91 | 63.26 | 61.85 | 63.01 | +1.94% | 28 290 100 | ||
12.2.2021 | 60.60 | 62.51 | 60.43 | 61.81 | +6.23% | 26 214 200 | ||
5.2.2021 | 59.00 | 59.08 | 58.12 | 58.18 | +4.80% | 23 432 600 | ||
29.1.2021 | 55.98 | 57.16 | 55.36 | 55.51 | -2.03% | 37 256 200 | ||
22.1.2021 | 58.85 | 59.62 | 56.65 | 56.66 | -1.60% | 85 729 300 | ||
15.1.2021 | 58.85 | 59.65 | 57.50 | 57.58 | +11.48% | 50 265 400 | ||
8.1.2021 | 52.45 | 52.53 | 51.27 | 51.65 | +3.67% | 34 625 400 | ||
31.12.2020 | 48.75 | 50.19 | 48.72 | 49.82 | +5.84% | 28 576 800 | ||
24.12.2020 | 46.60 | 47.09 | 46.34 | 47.07 | -0.83% | 11 865 600 | ||
18.12.2020 | 50.57 | 50.68 | 47.11 | 47.46 | -4.57% | 119 298 400 | ||
11.12.2020 | 50.14 | 50.14 | 49.12 | 49.73 | -4.35% | 29 398 800 | ||
|
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
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €