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

• Online
  • Ask & bids
• Online chart
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (2)
  • Diskuze (23)
  • Monitor (25)
  • 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]
27.10.2008					286.00	0.00%	286	1
8.10.2008					303.50	-0.42%	304	1
4.7.2008					310.00	+0.68%	310	1
13.3.2008					335.00	-0.91%	335	1
27.8.2009					342.50	+0.20%	343	1
25.4.2008					359.20	+1.04%	359	1
26.8.2008					379.90	-1.09%	380	1
19.8.2008					396.00	-1.63%	396	1
18.8.2008					402.60	-0.59%	403	1
16.12.2008					281.90	+2.84%	564	2
2.3.2009					283.70	-0.59%	567	2
3.11.2008					301.10	+2.20%	602	2
5.5.2008					378.20	0.00%	756	2
9.7.2008					306.70	+0.06%	920	3
9.2.2009					310.20	-0.83%	935	3
29.7.2008					325.10	-0.94%	978	3
3.4.2008					352.30	+0.94%	1 057	3
1.6.2009					294.90	-2.60%	1 181	4
22.12.2008					270.40	-2.48%	1 352	5
4.8.2008					344.10	+0.73%	1 376	4
30.4.2008					356.40	+0.16%	1 450	4
6.3.2009					272.00	-2.15%	1 658	6
30.11.2009					335.40	+0.08%	1 677	5
28.3.2008					340.00	-1.53%	1 688	5
23.6.2008					345.50	-0.34%	1 724	5
26.3.2008					355.10	+0.02%	1 776	5
11.7.2008					298.10	+1.63%	1 777	6
25.3.2009					308.10	+3.49%	1 838	6
16.5.2008					390.40	+1.45%	1 952	5
21.10.2008					290.50	+1.39%	2 026	7
12.3.2008					338.10	-0.55%	2 029	6
12.1.2009					283.20	+0.92%	2 249	8
30.1.2009					290.00	+1.39%	2 309	8
21.4.2008					350.00	-0.37%	2 450	7
21.11.2008					251.70	+0.55%	2 517	10
25.7.2008					320.90	-2.69%	2 567	8
23.2.2009					282.90		2 584	9
25.11.2008					266.50	+1.02%	2 664	10
6.5.2008					383.20	+1.32%	2 682	7
30.7.2008					337.50	+3.81%	2 685	8
6.2.2009					312.80	+3.92%	2 769	9
14.1.2009					277.90	+0.61%	2 779	10
1.7.2008					319.90	-1.44%	2 884	9
16.3.2009					299.00	+1.15%	3 003	10
3.7.2009					304.10	-0.13%	3 041	10
18.6.2009					306.30	+1.55%	3 063	10
8.7.2008					306.50	-1.28%	3 065	10
17.12.2009					350.00	-1.40%	3 150	9
30.12.2009					364.50	-1.61%	3 281	9
24.8.2009					335.80	+1.35%	3 358	10
2.11.2009					343.40	-0.29%	3 434	10
26.11.2009					336.20	+0.35%	3 653	11
7.7.2008					310.50		3 753	12
30.6.2008					324.60	+0.06%	3 833	12
20.8.2009					338.50	+0.83%	4 062	12
4.9.2009					345.90	-0.88%	4 151	12
17.4.2008					347.00	-2.25%	4 214	12
27.1.2009					283.50	+2.49%	4 238	15
9.3.2009					268.90	-1.13%	4 301	16
24.2.2009					272.40	-3.71%	4 354	16
16.2.2009					313.00	+0.96%	4 386	14
13.11.2008					257.10	-7.48%	4 424	17
17.3.2008					344.80	-0.31%	4 482	13
18.5.2009					302.90	-0.19%	4 544	15
26.3.2009					303.00	-1.65%	4 546	15
3.3.2009					276.70	-2.46%	4 693	17
14.7.2009					307.60	+3.42%	4 922	16
13.2.2009					310.00	+0.87%	4 926	16
17.3.2009					296.80	-0.73%	4 951	17
21.1.2009					275.00	-4.14%	4 977	18
15.7.2008					297.70	-2.39%	5 024	17
14.8.2009					340.30	-0.40%	5 105	15
7.10.2008					304.80		5 225	17
7.7.2009					308.80	+1.54%	5 250	17
30.7.2009					351.10	+1.03%	5 267	15
29.4.2008					355.80	+0.79%	5 337	15
29.6.2009					299.90	+0.20%	5 398	18
28.5.2009					297.00	+0.57%	5 644	19
5.11.2008					300.70	-0.46%	5 731	19
30.5.2008					379.20	+1.36%	6 021	16
17.6.2009					301.60	-1.01%	6 032	20
21.8.2008					379.30	-1.98%	6 069	16
5.3.2009					278.00	-1.27%	6 111	22
9.4.2009					306.60	+0.26%	6 132	20
21.4.2009					308.20	-2.46%	6 164	20
20.2.2009					287.60	-3.45%	6 305	22
29.5.2008					374.10	-1.08%	6 390	17
4.2.2009					299.40	+1.83%	6 575	22
17.8.2009					335.70	-1.35%	6 714	20
20.11.2008					250.30	-5.65%	6 715	26
11.9.2008					350.80	-1.40%	7 016	20
11.8.2008					386.00	+0.78%	7 016	18
7.12.2009					353.00	+0.28%	7 047	20
11.12.2009					354.30	+1.14%	7 083	20
2.7.2008					325.60	+1.78%	7 162	22
8.6.2009					303.80	-1.10%	7 304	24
25.3.2008					355.00	+2.04%	7 455	21
19.6.2008					340.00	-0.93%	7 536	22
19.3.2009					290.70	-4.46%	7 727	26
6.6.2008					372.00	-0.58%	7 817	21
10.11.2008					275.00	+0.43%	8 250	30
15.9.2008					324.10	-3.57%	8 475	26
9.4.2008					338.40	-0.47%	8 485	25
20.3.2009					296.90	+2.13%	9 131	31
2.4.2008					349.00	+2.10%	9 202	26
31.3.2009					305.00	-0.97%	9 384	31
7.1.2009					276.40		10 003	35
10.3.2009						+5.46%	10 035	36
5.11.2009					333.40	+0.30%	10 460	31
24.6.2009					296.80	+1.43%	10 599	36
12.12.2008					271.50	-2.12%	10 850	40
16.4.2008					355.00	+8.13%	11 004	32
15.4.2008					328.30	-0.51%	11 494	35
3.9.2009					349.00	-1.13%	11 535	33
28.4.2009					308.10	-0.77%	11 727	38
27.10.2009					353.80	+2.19%	11 963	34
21.7.2008					321.80	+3.07%	12 172	38
7.9.2009					349.80	+1.12%	12 514	36
19.2.2009					297.90	-1.42%	12 580	42
7.10.2009					341.30	+1.91%	12 937	38
29.7.2009					347.50	+0.72%	13 202	38
8.12.2009					346.70	-1.78%	13 241	38
1.12.2008						+1.06%	13 800	50
10.10.2008					273.30	-7.66%	13 951	49
9.10.2008					296.00	-2.47%	14 057	48
26.1.2009					276.60	-0.68%	15 335	55
12.2.2009					307.30	-1.15%	15 991	52
20.10.2008					286.50	-1.91%	16 050	56
22.12.2009					366.50	-0.10%	16 118	44
24.10.2008					286.00	-0.69%	16 302	57
23.11.2009					335.00	0.00%	16 415	49
11.3.2008					340.00	+2.22%	16 474	49
28.12.2009					370.50	+1.09%	16 605	45
6.3.2008					331.70	+0.54%	17 580	53
24.9.2009					335.90	+1.78%	19 161	57
9.7.2009					297.40	-0.33%	19 273	65
28.8.2008					386.60	+0.15%	19 330	50
23.6.2009					292.60	-1.58%	19 484	66
18.12.2008					267.70	-3.60%	20 698	76
8.4.2009					305.80	-0.84%	21 314	70
8.9.2009					346.50	-0.94%	21 787	63
23.1.2009					278.50	+3.22%	22 053	80
5.2.2009					301.00	+0.53%	22 203	73
25.6.2008					343.00	+0.08%	22 295	65
19.11.2009					326.00	-4.11%	22 502	68
9.9.2009					342.10	-1.26%	22 632	66
30.4.2009					318.00	+4.77%	22 687	73
15.5.2009					303.50	+2.32%	22 809	75
18.2.2009					302.20	-3.45%	23 436	77
29.9.2009					340.00	+1.76%	23 710	70
10.4.2009					315.30	+2.83%	24 710	78
19.11.2008					265.30	-0.63%	26 530	100
6.11.2008					281.80	-6.28%	26 695	94
18.11.2008					267.00	-4.91%	26 937	101
10.7.2008					293.30		27 446	92
26.5.2008					374.60	-0.23%	28 035	75
15.1.2009					265.90		28 472	108
13.1.2009					276.20	-2.47%	28 497	103
26.5.2009					288.00	-0.44%	28 800	100
22.5.2009					291.00	-1.85%	29 128	100
5.1.2009						+9.17%	29 270	100
10.2.2009					319.30	+2.93%	29 661	95
25.6.2009					299.30	+0.84%	29 930	100
19.12.2008					277.30	+3.58%	30 385	110
27.5.2009					295.30	+2.53%	30 420	103
11.6.2009					310.60	-0.25%	30 749	99
12.6.2008					347.00	-2.41%	30 902	88
10.6.2009					311.40	+1.07%	31 140	100
16.4.2009					312.00	+0.97%	31 517	101
2.10.2008					318.90	-0.28%	31 890	100
29.5.2009					302.80	+1.95%	32 325	109
21.9.2009					333.80	+0.72%	33 380	100
25.9.2009					334.10	-0.53%	33 410	100
9.11.2009					329.10	+0.88%	33 637	103
6.8.2009					338.60	-1.13%	33 860	100
31.7.2008					340.00	+0.74%	34 000	100
2.4.2009					304.30	+1.87%	34 075	112
1.4.2008					341.80	+1.66%	34 180	100
22.6.2009					297.30	-1.09%	34 260	115
31.3.2008					336.20	-1.11%	34 294	102
7.4.2008					343.00	-1.85%	34 300	100
23.7.2009					343.50		34 350	100
18.3.2009					304.30	+2.52%	34 381	113
24.7.2009					345.00	+0.43%	34 500	100
31.7.2009					347.50	-1.02%	34 750	100
11.2.2009					310.90	-2.63%	34 903	111
14.3.2008					345.90	+3.25%	34 928	101
4.4.2008					349.50	-0.79%	34 950	100
28.4.2008					353.00	-1.72%	35 300	100
10.11.2009					332.10	+0.91%	35 520	107
9.6.2009					308.10	+1.41%	35 762	116
27.2.2009					285.40	-3.71%	35 963	127
28.11.2008					273.10	+2.09%	36 022	132
10.4.2008					339.00	+0.17%	36 035	106
30.6.2009					300.20	+0.10%	36 038	120
21.10.2009					350.80	-0.62%	36 834	105
18.3.2008					348.00	+0.92%	37 157	112
8.4.2008					340.00	-0.87%	37 360	109
11.4.2008					340.00	+0.29%	37 415	110
14.4.2008					330.00	-2.94%	37 782	114
‹‹ First 60  ‹‹ First 20    Next 200 ›