AKAMAI TECH INC (AKAM) - 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] | ||
---|---|---|---|---|---|---|---|---|
19.4.2024 | 100.69 | 101.72 | 100.45 | 101.50 | -1.91% | 1 312 900 | ||
12.4.2024 | 104.33 | 104.39 | 102.94 | 103.47 | -2.61% | 1 039 300 | ||
5.4.2024 | 105.78 | 106.88 | 105.78 | 106.24 | -2.32% | 919 200 | ||
28.3.2024 | 109.56 | 110.14 | 108.51 | 108.76 | -0.20% | 1 411 400 | ||
22.3.2024 | 109.93 | 109.96 | 108.55 | 108.97 | +1.60% | 949 700 | ||
15.3.2024 | 108.28 | 108.90 | 107.15 | 107.25 | -3.38% | 2 957 800 | ||
8.3.2024 | 112.40 | 113.36 | 110.42 | 111.00 | +0.68% | 2 160 300 | ||
1.3.2024 | 110.55 | 111.60 | 109.66 | 110.24 | +1.91% | 2 295 800 | ||
23.2.2024 | 107.69 | 109.13 | 107.35 | 108.17 | -0.94% | 1 419 100 | ||
16.2.2024 | 111.05 | 112.11 | 108.86 | 109.19 | -14.91% | 3 364 800 | ||
9.2.2024 | 128.05 | 129.17 | 126.98 | 128.32 | +3.14% | 1 704 200 | ||
2.2.2024 | 124.17 | 124.57 | 122.68 | 124.41 | +1.09% | 1 338 900 | ||
26.1.2024 | 123.78 | 123.94 | 122.90 | 123.06 | +2.25% | 769 500 | ||
19.1.2024 | 119.64 | 120.68 | 119.23 | 120.35 | +1.90% | 1 710 300 | ||
12.1.2024 | 117.95 | 118.67 | 117.44 | 118.10 | +3.29% | 1 081 400 | ||
5.1.2024 | 114.64 | 115.21 | 114.10 | 114.33 | -3.40% | 1 333 600 | ||
29.12.2023 | 118.92 | 119.09 | 117.66 | 118.35 | -1.07% | 772 000 | ||
22.12.2023 | 119.88 | 120.18 | 119.27 | 119.62 | +0.40% | 984 600 | ||
15.12.2023 | 118.45 | 119.28 | 117.79 | 119.14 | +4.13% | 2 888 800 | ||
8.12.2023 | 114.37 | 114.92 | 114.01 | 114.41 | -1.40% | 1 129 600 | ||
1.12.2023 | 115.63 | 116.33 | 114.34 | 116.03 | +2.09% | 1 264 100 | ||
24.11.2023 | 113.50 | 113.84 | 112.94 | 113.65 | +1.13% | 435 600 | ||
17.11.2023 | 111.47 | 112.38 | 111.29 | 112.37 | +1.44% | 1 100 600 | ||
10.11.2023 | 110.19 | 110.97 | 109.53 | 110.77 | +2.09% | 1 305 800 | ||
3.11.2023 | 105.89 | 108.52 | 105.65 | 108.50 | +6.36% | 1 984 800 | ||
27.10.2023 | 101.59 | 102.59 | 101.45 | 102.01 | -1.94% | 842 500 | ||
20.10.2023 | 107.07 | 107.26 | 103.89 | 104.02 | -2.43% | 2 113 000 | ||
13.10.2023 | 107.65 | 108.16 | 105.87 | 106.61 | +0.80% | 1 367 700 | ||
6.10.2023 | 104.76 | 106.81 | 103.79 | 105.76 | -0.74% | 1 350 100 | ||
29.9.2023 | 107.00 | 107.67 | 106.47 | 106.54 | -0.94% | 1 189 000 | ||
22.9.2023 | 108.29 | 108.39 | 107.13 | 107.55 | +2.91% | 2 311 400 | ||
15.9.2023 | 105.67 | 106.06 | 104.34 | 104.50 | -0.18% | 2 764 500 | ||
8.9.2023 | 103.99 | 105.31 | 103.94 | 104.68 | -0.64% | 1 934 400 | ||
1.9.2023 | 105.75 | 105.97 | 105.24 | 105.35 | +2.46% | 1 048 700 | ||
25.8.2023 | 102.30 | 103.23 | 101.80 | 102.82 | +1.90% | 1 406 700 | ||
18.8.2023 | 99.53 | 101.48 | 99.22 | 100.90 | -3.30% | 1 605 200 | ||
11.8.2023 | 103.94 | 104.52 | 103.15 | 104.34 | +12.64% | 1 383 700 | ||
4.8.2023 | 93.34 | 93.48 | 92.36 | 92.63 | -2.13% | 1 278 900 | ||
28.7.2023 | 94.84 | 95.22 | 94.26 | 94.64 | +2.44% | 898 400 | ||
21.7.2023 | 92.77 | 93.06 | 91.94 | 92.38 | +0.06% | 1 612 100 | ||
14.7.2023 | 92.81 | 93.06 | 91.99 | 92.32 | +2.84% | 1 079 700 | ||
7.7.2023 | 89.21 | 90.49 | 89.08 | 89.77 | -0.12% | 817 300 | ||
30.6.2023 | 90.00 | 90.77 | 89.48 | 89.87 | +1.39% | 1 378 600 | ||
23.6.2023 | 87.78 | 88.94 | 87.54 | 88.63 | -3.14% | 1 689 000 | ||
16.6.2023 | 92.37 | 92.69 | 91.14 | 91.50 | -1.06% | 3 711 400 | ||
9.6.2023 | 92.50 | 93.24 | 91.88 | 92.48 | -1.11% | 1 362 700 | ||
2.6.2023 | 92.00 | 93.69 | 92.00 | 93.51 | +3.24% | 1 230 200 | ||
26.5.2023 | 89.18 | 90.67 | 89.07 | 90.57 | +3.78% | 1 185 300 | ||
19.5.2023 | 87.81 | 88.33 | 87.25 | 87.27 | +2.28% | 1 477 300 | ||
12.5.2023 | 86.18 | 86.22 | 84.19 | 85.32 | +8.60% | 1 381 000 | ||
5.5.2023 | 77.37 | 78.82 | 77.25 | 78.56 | -4.17% | 2 047 000 | ||
28.4.2023 | 81.20 | 82.03 | 81.11 | 81.97 | +1.27% | 1 152 500 | ||
21.4.2023 | 80.90 | 81.32 | 80.73 | 80.94 | -1.96% | 1 064 000 | ||
14.4.2023 | 82.67 | 83.00 | 82.03 | 82.55 | +4.59% | 1 694 900 | ||
6.4.2023 | 77.28 | 78.99 | 77.08 | 78.92 | +0.79% | 1 079 200 | ||
31.3.2023 | 76.85 | 78.40 | 76.76 | 78.30 | +2.95% | 1 406 400 | ||
24.3.2023 | 75.18 | 76.15 | 74.07 | 76.05 | +3.31% | 1 210 500 | ||
17.3.2023 | 72.89 | 73.93 | 72.48 | 73.61 | +2.29% | 4 859 400 | ||
10.3.2023 | 73.39 | 73.65 | 71.55 | 71.96 | -4.88% | 2 058 700 | ||
3.3.2023 | 74.06 | 75.88 | 74.01 | 75.65 | +4.04% | 2 320 000 | ||
|
Osobní seznam akcií a indexů
AKAMAI TECH INC | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf AKAMAI TECH INC
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
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?