GEN DIGITAL, NORTONLIFELOCK INC, Nejnižší kurz, Burza Praha
Poehled kurzu cenných papíru - GEN DIGITAL | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
18.5.2023 | 346.00 | -0.86% | 17 300 | 50 | 353.00 | 0.00% | 0 | 0 | ||||||
17.5.2023 | 349.00 | -2.38% | 586 349 | 1 670 | 353.00 | -4.46% | 21 910 | 62 | ||||||
16.5.2023 | 357.50 | -0.69% | 13 648 | 38 | 369.50 | +1.51% | 68 308 | 185 | ||||||
19.5.2023 | 359.00 | +3.76% | 98 965 | 277 | 355.00 | +0.56% | 53 050 | 150 | ||||||
22.5.2023 | 360.00 | +0.28% | 383 999 | 1 067 | 356.50 | +0.42% | 2 852 | 8 | ||||||
15.5.2023 | 360.00 | 0.00% | 659 785 | 1 829 | 364.00 | -1.08% | 24 770 | 68 | ||||||
12.5.2023 | 360.00 | -3.87% | 1 133 623 | 3 085 | 368.00 | -0.27% | 229 228 | 613 | ||||||
24.5.2023 | 364.00 | -0.95% | 55 971 | 153 | 366.00 | 0.00% | 18 300 | 50 | ||||||
25.5.2023 | 366.00 | +0.55% | 152 789 | 417 | 366.00 | 0.00% | 21 910 | 60 | ||||||
5.5.2023 | 366.00 | -1.08% | 369 672 | 997 | 377.50 | +0.13% | 48 743 | 129 | ||||||
26.5.2023 | 367.50 | +0.41% | 24 241 | 66 | 366.00 | 0.00% | 14 640 | 40 | ||||||
23.5.2023 | 367.50 | +2.08% | 152 697 | 425 | 366.00 | +2.66% | 91 125 | 250 | ||||||
10.5.2023 | 368.00 | -1.87% | 266 135 | 721 | 369.00 | -2.25% | 3 332 | 9 | ||||||
29.5.2023 | 370.00 | +0.68% | 63 470 | 172 | 367.50 | +0.40% | 36 750 | 100 | ||||||
4.5.2023 | 370.00 | 0.00% | 939 265 | 2 541 | 377.00 | +0.53% | 49 085 | 130 | ||||||
3.5.2023 | 370.00 | -3.14% | 709 908 | 1 920 | 375.00 | -2.34% | 7 878 | 21 | ||||||
5.4.2023 | 373.00 | -1.84% | 449 322 | 1 189 | 381.00 | 0.00% | 14 850 | 39 | ||||||
27.3.2023 | 373.00 | -0.27% | 24 275 | 65 | 376.00 | 0.00% | 56 500 | 150 | ||||||
6.4.2023 | 374.00 | +0.27% | 87 195 | 233 | 376.00 | -1.31% | 31 287 | 83 | ||||||
24.3.2023 | 374.00 | -0.53% | 473 806 | 1 266 | 376.00 | -2.33% | 155 148 | 408 | ||||||
11.5.2023 | 374.50 | +1.77% | 1 873 | 5 | 369.00 | 0.00% | 0 | 0 | ||||||
31.5.2023 | 375.00 | -0.27% | 62 151 | 166 | 373.00 | +0.94% | 18 650 | 50 | ||||||
9.5.2023 | 375.00 | +2.46% | 56 637 | 153 | 377.50 | 0.00% | 0 | 0 | ||||||
27.4.2023 | 375.00 | -0.53% | 207 813 | 554 | 380.00 | 0.00% | 0 | 0 | ||||||
3.4.2023 | 375.00 | -1.06% | 252 124 | 668 | 376.00 | -0.79% | 75 300 | 200 | ||||||
28.3.2023 | 375.00 | +0.54% | 204 596 | 550 | 376.00 | 0.00% | 40 006 | 106 | ||||||
30.5.2023 | 376.00 | +1.62% | 52 580 | 140 | 369.50 | +0.54% | 36 950 | 100 | ||||||
23.3.2023 | 376.00 | -3.59% | 1 028 429 | 2 715 | 385.00 | -3.26% | 177 422 | 458 | ||||||
26.4.2023 | 377.00 | 0.00% | 22 997 | 61 | 380.00 | 0.00% | 0 | 0 | ||||||
25.4.2023 | 377.00 | -2.08% | 96 281 | 254 | 380.00 | -1.42% | 22 900 | 60 | ||||||
29.3.2023 | 378.00 | +0.80% | 45 210 | 120 | 375.00 | -0.26% | 29 510 | 80 | ||||||
31.3.2023 | 379.00 | 0.00% | 11 370 | 30 | 379.00 | +0.53% | 49 070 | 130 | ||||||
30.3.2023 | 379.00 | +0.26% | 180 293 | 483 | 377.00 | +0.53% | 46 694 | 124 | ||||||
11.4.2023 | 380.00 | +1.60% | 90 344 | 238 | 380.00 | +1.06% | 12 060 | 32 | ||||||
4.4.2023 | 380.00 | +1.33% | 23 122 | 61 | 381.00 | +1.32% | 38 100 | 100 | ||||||
13.4.2023 | 381.00 | 0.00% | 0 | 0 | 382.00 | +0.52% | 61 095 | 160 | ||||||
12.4.2023 | 381.00 | +0.26% | 23 512 | 62 | 380.00 | 0.00% | 53 960 | 142 | ||||||
2.5.2023 | 382.00 | -0.65% | 22 536 | 59 | 384.00 | +1.05% | 1 920 | 5 | ||||||
20.4.2023 | 382.00 | -0.13% | 29 043 | 76 | 386.00 | +1.57% | 11 528 | 30 | ||||||
19.4.2023 | 382.50 | 0.00% | 0 | 0 | 380.00 | -1.04% | 3 420 | 9 | ||||||
18.4.2023 | 382.50 | -0.13% | 765 | 2 | 384.00 | 0.00% | 0 | 0 | ||||||
17.4.2023 | 383.00 | -0.65% | 67 714 | 176 | 384.00 | +0.65% | 19 200 | 50 | ||||||
2.6.2023 | 384.00 | -0.13% | 53 120 | 139 | 380.00 | 0.00% | 30 400 | 80 | ||||||
1.6.2023 | 384.50 | +2.53% | 177 405 | 466 | 380.00 | 7 600 | 20 | |||||||
28.4.2023 | 384.50 | +2.53% | 116 326 | 303 | 380.00 | 0.00% | 18 240 | 48 | ||||||
24.4.2023 | 385.00 | -0.13% | 13 475 | 35 | 385.50 | 0.00% | 1 157 | 3 | ||||||
21.4.2023 | 385.50 | +0.92% | 27 195 | 71 | 385.50 | -0.12% | 0 | 0 | ||||||
14.4.2023 | 385.50 | +1.18% | 231 347 | 602 | 381.50 | -0.13% | 45 393 | 119 | ||||||
20.3.2023 | 387.00 | -3.25% | 1 142 624 | 2 855 | 400.00 | -1.23% | 144 216 | 350 | ||||||
10.7.2023 | 390.00 | -2.74% | 15 900 | 40 | 397.00 | 0.00% | 0 | 0 | ||||||
22.3.2023 | 390.00 | 0.00% | 150 990 | 386 | 398.00 | +1.01% | 39 650 | 100 | ||||||
21.3.2023 | 390.00 | +0.78% | 1 538 692 | 3 906 | 394.00 | -1.50% | 158 350 | 400 | ||||||
11.7.2023 | 391.00 | +0.26% | 68 150 | 172 | 397.00 | 0.00% | 0 | 0 | ||||||
5.6.2023 | 391.00 | +1.82% | 448 278 | 1 153 | 388.00 | +2.10% | 63 938 | 165 | ||||||
30.10.2023 | 392.50 | -0.63% | 870 679 | 2 251 | 395.00 | 0.00% | 0 | 0 | ||||||
17.7.2023 | 393.00 | -1.75% | 14 944 | 38 | 400.00 | 0.00% | 0 | 0 | ||||||
12.6.2023 | 393.00 | -0.51% | 17 267 | 44 | 392.00 | +1.16% | 3 136 | 8 | ||||||
8.6.2023 | 393.00 | -0.88% | 7 860 | 20 | 386.00 | -2.64% | 386 | 1 | ||||||
6.6.2023 | 393.50 | +0.64% | 180 948 | 461 | 388.00 | 0.00% | 0 | 0 | ||||||
21.7.2023 | 394.50 | 0.00% | 0 | 0 | 409.00 | +0.98% | 127 000 | 311 | ||||||
|
Údaje o firmách, GEN DIGITAL
Zpravodajství k akcii GEN DIGITAL
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Reálné mzdy zase rostou. To ekonomika potřebovala. Otevírá se tím prostor k růstu dalších indikátorů
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
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 €