INTEL CORP., The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (3)
  • Diskuze (23)
  • Monitor (18)
  • Visits
• Base info
  • Events

The Prague Sotck Exchange and RM-System - daily results - INTEL CORP.
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
12.3.2009					294.50	+1.37%	0	0
11.3.2009					290.50		120 631	415
10.3.2009						+5.46%	10 035	36
9.3.2009					268.90	-1.13%	4 301	16
6.3.2009					272.00	-2.15%	1 658	6
5.3.2009					278.00	-1.27%	6 111	22
4.3.2009					281.60	+1.77%	56 560	203
3.3.2009					276.70	-2.46%	4 693	17
2.3.2009					283.70	-0.59%	567	2
27.2.2009					285.40	-3.71%	35 963	127
26.2.2009					296.40	+5.36%	38 858	133
25.2.2009					281.30	+3.26%	57 320	207
24.2.2009					272.40	-3.71%	4 354	16
23.2.2009					282.90		2 584	9
20.2.2009					287.60	-3.45%	6 305	22
19.2.2009					297.90	-1.42%	12 580	42
18.2.2009					302.20	-3.45%	23 436	77
17.2.2009					313.00	0.00%	101 037	319
16.2.2009					313.00	+0.96%	4 386	14
13.2.2009					310.00	+0.87%	4 926	16
12.2.2009					307.30	-1.15%	15 991	52
11.2.2009					310.90	-2.63%	34 903	111
10.2.2009					319.30	+2.93%	29 661	95
9.2.2009					310.20	-0.83%	935	3
6.2.2009					312.80	+3.92%	2 769	9
5.2.2009					301.00	+0.53%	22 203	73
4.2.2009					299.40	+1.83%	6 575	22
3.2.2009					294.00	+5.00%	80 537	273
2.2.2009					280.00	-3.44%	107 221	381
30.1.2009					290.00	+1.39%	2 309	8
29.1.2009					286.00	0.00%	64 406	225
28.1.2009					286.00	+0.88%	174 469	606
27.1.2009					283.50	+2.49%	4 238	15
26.1.2009					276.60	-0.68%	15 335	55
23.1.2009					278.50	+3.22%	22 053	80
22.1.2009					269.80	-1.89%	253 863	917
21.1.2009					275.00	-4.14%	4 977	18
20.1.2009					286.90	+1.16%	147 613	512
19.1.2009					283.60	+1.32%	61 122	216
16.1.2009					279.90	+5.26%	40 859	146
15.1.2009					265.90		28 472	108
14.1.2009					277.90	+0.61%	2 779	10
13.1.2009					276.20	-2.47%	28 497	103
12.1.2009					283.20	+0.92%	2 249	8
9.1.2009					280.60		67 150	240
8.1.2009					276.30	-0.03%	276 150	995
7.1.2009					276.40		10 003	35
6.1.2009							64 662	221
5.1.2009						+9.17%	29 270	100
23.12.2008					268.10	-0.85%	0	0
22.12.2008					270.40	-2.48%	1 352	5
19.12.2008					277.30	+3.58%	30 385	110
18.12.2008					267.70	-3.60%	20 698	76
17.12.2008					277.70	-1.48%	46 505	163
16.12.2008					281.90	+2.84%	564	2
15.12.2008					274.10	+0.95%	88 769	317
12.12.2008					271.50	-2.12%	10 850	40
11.12.2008					277.40	-2.42%	133 006	480
10.12.2008					284.30	-0.69%	120 004	420
9.12.2008					286.30	+6.03%	299 159	1 095
8.12.2008					270.00	+6.00%	383 640	1 453
5.12.2008					254.70	-8.54%	233 090	915
4.12.2008					278.50	+6.05%	85 124	306
3.12.2008					262.60	-0.94%	79 572	301
2.12.2008					265.10		66 450	255
1.12.2008						+1.06%	13 800	50
28.11.2008					273.10	+2.09%	36 022	132
27.11.2008					267.50	+5.35%	394 083	1 499
26.11.2008					253.90	-4.72%	103 970	410
25.11.2008					266.50	+1.02%	2 664	10
24.11.2008					263.80	+4.80%	0	0
21.11.2008					251.70	+0.55%	2 517	10
20.11.2008					250.30	-5.65%	6 715	26
19.11.2008					265.30	-0.63%	26 530	100
18.11.2008					267.00	-4.91%	26 937	101
14.11.2008					280.80	+9.21%	198 770	728
13.11.2008					257.10	-7.48%	4 424	17
12.11.2008					277.90	0.00%	171 228	620
11.11.2008					277.90	+1.05%	166 599	602
10.11.2008					275.00	+0.43%	8 250	30
7.11.2008					273.80	-2.83%	197 737	721
6.11.2008					281.80	-6.28%	26 695	94
5.11.2008					300.70	-0.46%	5 731	19
4.11.2008					302.10	+0.33%	195 496	646
3.11.2008					301.10	+2.20%	602	2
31.10.2008
30.10.2008					294.60	+3.00%	179 823	642
29.10.2008
27.10.2008					286.00	0.00%	286	1
24.10.2008					286.00	-0.69%	16 302	57
23.10.2008					288.00	-0.27%	172 188	601
22.10.2008					288.80	-0.58%	0	0
21.10.2008					290.50	+1.39%	2 026	7
20.10.2008					286.50	-1.91%	16 050	56
17.10.2008					292.10	+6.72%	224 577	796
16.10.2008					273.70	-5.45%	119 226	426
15.10.2008					289.50	-6.55%	268 106	906
14.10.2008					309.80	+7.49%	113 811	385
13.10.2008					288.20	+5.45%	64 371	225
10.10.2008					273.30	-7.66%	13 951	49
9.10.2008					296.00	-2.47%	14 057	48
8.10.2008					303.50	-0.42%	304	1
7.10.2008					304.80		5 225	17
6.10.2008					305.00	-2.05%	85 581	276
3.10.2008					311.40	-2.35%	128 611	408
2.10.2008					318.90	-0.28%	31 890	100
1.10.2008					319.80	+2.86%	40 539	126
30.9.2008					310.90	-1.95%	132 396	428
29.9.2008					317.10	+3.62%	179 936	566
26.9.2008					306.00	-1.73%	64 011	208
25.9.2008					311.40	+0.58%	94 733	306
24.9.2008					309.60	+2.24%	43 446	140
23.9.2008					302.80	-3.84%	284 057	926
22.9.2008					314.90	-3.90%	635 545	2 020
19.9.2008					327.70	+5.36%	666 414	2 023
18.9.2008					311.00	-3.02%	623 650	2 000
17.9.2008					320.70	+2.98%	139 608	435
16.9.2008					311.40	-3.91%	45 600	142
15.9.2008					324.10	-3.57%	8 475	26
12.9.2008					336.10	-4.19%	144 568	418
11.9.2008					350.80	-1.40%	7 016	20
10.9.2008					355.80	-2.60%	321 480	900
9.9.2008					365.30	-0.19%	785 845	2 147
8.9.2008					366.00	+2.06%	727 614	2 002
5.9.2008					358.60	-1.78%	747 360	2 106
4.9.2008					365.10	-3.28%	183 969	502
3.9.2008					377.50	-3.64%	49 081	130
2.9.2008					391.80	+1.84%	0	0
1.9.2008					384.70	-1.73%	0	0
29.8.2008					391.50	+1.26%	39 150	100
28.8.2008					386.60	+0.15%	19 330	50
27.8.2008					386.00	+1.60%	0	0
26.8.2008					379.90	-1.09%	380	1
25.8.2008					384.10	+2.15%	152 587	399
22.8.2008					376.00	-0.87%	187 384	499
21.8.2008					379.30	-1.98%	6 069	16
20.8.2008					387.00	-2.27%	62 821	161
19.8.2008					396.00	-1.63%	396	1
18.8.2008					402.60	-0.59%	403	1
15.8.2008					405.00	+3.58%	42 892	106
14.8.2008					391.00	-0.53%	46 497	119
13.8.2008					393.10	+1.89%	155 570	398
12.8.2008					385.80	-0.05%	121 988	314
11.8.2008					386.00	+0.78%	7 016	18
8.8.2008					383.00	+6.27%	61 062	164
7.8.2008					360.40	+2.73%	92 594	259
6.8.2008					350.80	+0.34%	69 094	195
5.8.2008					349.60	+1.59%	42 689	122
4.8.2008					344.10	+0.73%	1 376	4
1.8.2008					341.60	+0.47%	0	0
31.7.2008					340.00	+0.74%	34 000	100
30.7.2008					337.50	+3.81%	2 685	8
29.7.2008					325.10	-0.94%	978	3
28.7.2008					328.20	+2.27%	0	0
25.7.2008					320.90	-2.69%	2 567	8
24.7.2008					329.80	-1.02%	71 712	215
23.7.2008					333.20	+7.13%	73 518	221
22.7.2008					311.00	-3.35%	83 228	264
21.7.2008					321.80	+3.07%	12 172	38
18.7.2008					312.20	+1.76%	89 560	288
17.7.2008					306.80	+0.78%	163 150	536
16.7.2008					304.40	+2.25%	60 550	200
15.7.2008					297.70	-2.39%	5 024	17
14.7.2008					305.00		66 508	217
11.7.2008					298.10	+1.63%	1 777	6
10.7.2008					293.30		27 446	92
9.7.2008					306.70	+0.06%	920	3
8.7.2008					306.50	-1.28%	3 065	10
7.7.2008					310.50		3 753	12
4.7.2008					310.00	+0.68%	310	1
3.7.2008					307.90	-5.43%	79 188	256
2.7.2008					325.60	+1.78%	7 162	22
1.7.2008					319.90	-1.44%	2 884	9
30.6.2008					324.60	+0.06%	3 833	12
27.6.2008					324.40	-2.55%	237 425	725
26.6.2008					332.90	-2.94%	0	0
25.6.2008					343.00	+0.08%	22 295	65
24.6.2008					342.70	-0.81%	38 007	111
23.6.2008					345.50	-0.34%	1 724	5
20.6.2008					346.70	+1.97%	38 884	111
19.6.2008					340.00	-0.93%	7 536	22
18.6.2008					343.20	-5.19%	276 158	803
17.6.2008					362.00	+2.08%	0	0
16.6.2008					354.60	+2.16%	1 293 681	3 701
13.6.2008					347.10	+0.02%	431 020	1 244
12.6.2008					347.00	-2.41%	30 902	88
11.6.2008
10.6.2008					355.60	-1.19%	222 193	624
9.6.2008					359.90	-3.25%	656 698	1 819
6.6.2008					372.00	-0.58%	7 817	21
5.6.2008					374.20	-0.31%	158 164	420
4.6.2008					375.40	+1.43%	341 122	921
3.6.2008					370.10	-0.83%	353 785	953
2.6.2008					373.20	-1.58%	235 088	627
30.5.2008					379.20	+1.36%	6 021	16
29.5.2008					374.10	-1.08%	6 390	17
28.5.2008					378.20	-0.73%	76 578	201
27.5.2008					381.00	+1.70%	82 340	220
26.5.2008					374.60	-0.23%	28 035	75
23.5.2008					375.50	-2.61%	584 253	1 540
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›