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] | ||
---|---|---|---|---|---|---|---|---|
3.3.2023 | 74.06 | 75.88 | 74.01 | 75.65 | +4.04% | 2 320 000 | ||
24.2.2023 | 74.21 | 74.29 | 72.56 | 72.71 | -5.94% | 2 059 500 | ||
17.2.2023 | 76.68 | 77.42 | 75.61 | 77.30 | -9.60% | 2 232 900 | ||
10.2.2023 | 85.13 | 86.32 | 84.73 | 85.50 | -4.29% | 1 246 600 | ||
3.2.2023 | 89.52 | 90.36 | 89.04 | 89.33 | +2.18% | 775 500 | ||
27.1.2023 | 87.42 | 87.81 | 86.92 | 87.42 | -0.81% | 771 400 | ||
20.1.2023 | 86.69 | 88.30 | 86.38 | 88.13 | -0.65% | 1 506 600 | ||
13.1.2023 | 88.01 | 89.28 | 87.77 | 88.70 | +3.31% | 786 300 | ||
6.1.2023 | 85.34 | 86.21 | 84.52 | 85.85 | +1.83% | 926 700 | ||
30.12.2022 | 83.93 | 84.89 | 83.61 | 84.30 | +1.37% | 675 000 | ||
23.12.2022 | 82.55 | 83.47 | 82.02 | 83.16 | -2.15% | 813 800 | ||
16.12.2022 | 85.09 | 85.30 | 84.20 | 84.98 | -4.54% | 3 051 900 | ||
9.12.2022 | 89.33 | 89.99 | 88.97 | 89.02 | -5.09% | 1 654 900 | ||
2.12.2022 | 93.86 | 94.05 | 93.44 | 93.79 | +1.37% | 856 100 | ||
25.11.2022 | 91.82 | 92.64 | 91.81 | 92.52 | +1.72% | 381 500 | ||
18.11.2022 | 91.83 | 92.47 | 90.60 | 90.95 | -2.58% | 1 313 400 | ||
11.11.2022 | 92.92 | 93.72 | 92.32 | 93.35 | +10.99% | 1 613 900 | ||
4.11.2022 | 83.64 | 84.67 | 82.33 | 84.10 | -5.73% | 1 825 800 | ||
28.10.2022 | 87.94 | 89.97 | 87.90 | 89.21 | +3.87% | 1 142 500 | ||
21.10.2022 | 83.19 | 86.06 | 82.92 | 85.88 | +7.37% | 1 052 900 | ||
14.10.2022 | 81.54 | 82.02 | 79.84 | 79.98 | -2.56% | 931 000 | ||
7.10.2022 | 83.28 | 83.50 | 81.84 | 82.08 | +2.19% | 1 108 100 | ||
30.9.2022 | 80.80 | 82.22 | 80.22 | 80.32 | -0.98% | 1 596 500 | ||
23.9.2022 | 81.88 | 81.88 | 80.11 | 81.11 | -6.95% | 1 608 800 | ||
16.9.2022 | 87.87 | 87.89 | 86.15 | 87.16 | -4.95% | 2 549 900 | ||
9.9.2022 | 90.72 | 92.07 | 90.60 | 91.69 | +3.88% | 969 000 | ||
2.9.2022 | 91.00 | 91.12 | 87.67 | 88.26 | -4.11% | 1 116 500 | ||
26.8.2022 | 95.18 | 95.41 | 91.96 | 92.04 | -5.16% | 1 477 200 | ||
19.8.2022 | 96.30 | 97.13 | 95.27 | 97.04 | +1.13% | 1 266 800 | ||
12.8.2022 | 94.25 | 96.19 | 94.14 | 95.95 | -0.35% | 1 214 400 | ||
5.8.2022 | 95.06 | 96.34 | 94.64 | 96.28 | +0.06% | 840 200 | ||
29.7.2022 | 94.49 | 96.68 | 94.42 | 96.22 | +2.22% | 1 513 000 | ||
22.7.2022 | 93.08 | 95.15 | 93.04 | 94.13 | +6.46% | 2 332 500 | ||
15.7.2022 | 87.59 | 88.44 | 87.37 | 88.41 | -4.06% | 1 140 700 | ||
8.7.2022 | 92.57 | 92.61 | 91.09 | 92.15 | +0.03% | 734 500 | ||
1.7.2022 | 91.19 | 92.24 | 90.64 | 92.12 | -2.48% | 772 400 | ||
24.6.2022 | 93.00 | 94.53 | 92.65 | 94.46 | +5.50% | 1 209 200 | ||
17.6.2022 | 87.62 | 89.86 | 87.15 | 89.53 | -8.12% | 3 587 400 | ||
10.6.2022 | 98.66 | 99.15 | 96.71 | 97.44 | -3.38% | 1 298 100 | ||
3.6.2022 | 102.21 | 102.21 | 100.57 | 100.84 | -1.84% | 1 005 100 | ||
27.5.2022 | 101.42 | 102.83 | 101.10 | 102.73 | +5.35% | 1 270 500 | ||
20.5.2022 | 99.09 | 99.45 | 95.37 | 97.51 | -1.18% | 1 857 800 | ||
13.5.2022 | 97.68 | 99.35 | 97.13 | 98.67 | +3.46% | 1 886 400 | ||
6.5.2022 | 97.10 | 98.03 | 95.08 | 95.37 | -15.07% | 3 384 500 | ||
29.4.2022 | 115.15 | 115.62 | 112.18 | 112.28 | -4.15% | 1 559 400 | ||
22.4.2022 | 119.48 | 119.76 | 116.95 | 117.14 | -1.56% | 1 205 300 | ||
14.4.2022 | 119.23 | 119.83 | 118.58 | 118.99 | +0.53% | 855 300 | ||
8.4.2022 | 119.19 | 119.77 | 118.16 | 118.36 | -1.79% | 927 900 | ||
1.4.2022 | 119.76 | 120.62 | 119.24 | 120.51 | +2.17% | 891 700 | ||
25.3.2022 | 117.94 | 118.70 | 117.10 | 117.95 | +2.36% | 1 294 400 | ||
17.3.2022 | 112.69 | 115.27 | 112.43 | 115.23 | +6.26% | 1 708 700 | ||
11.3.2022 | 109.69 | 110.30 | 108.25 | 108.44 | -3.66% | 1 242 400 | ||
4.3.2022 | 111.01 | 113.02 | 110.09 | 112.55 | +6.85% | 1 941 100 | ||
25.2.2022 | 103.65 | 105.40 | 102.30 | 105.33 | +4.98% | 1 564 100 | ||
18.2.2022 | 102.90 | 102.90 | 100.02 | 100.33 | -9.73% | 1 930 800 | ||
11.2.2022 | 113.40 | 114.07 | 110.96 | 111.14 | -2.62% | 1 474 700 | ||
4.2.2022 | 114.19 | 115.15 | 112.85 | 114.12 | +1.73% | 1 441 300 | ||
28.1.2022 | 110.07 | 112.25 | 108.66 | 112.17 | -0.40% | 1 056 900 | ||
21.1.2022 | 113.32 | 115.17 | 112.58 | 112.61 | -0.01% | 1 390 700 | ||
14.1.2022 | 112.52 | 113.44 | 111.92 | 112.62 | +1.88% | 965 500 | ||
|
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
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
Aston Martin v propadu: akcie společnosti ztratily za měsíc 22 %
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?