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]
5.12.2008					254.70	-8.54%	233 090	915
10.10.2008					273.30	-7.66%	13 951	49
13.11.2008					257.10	-7.48%	4 424	17
15.10.2008					289.50	-6.55%	268 106	906
6.11.2008					281.80	-6.28%	26 695	94
11.5.2009					303.40	-6.03%	773 308	2 602
20.11.2008					250.30	-5.65%	6 715	26
16.10.2008					273.70	-5.45%	119 226	426
3.7.2008					307.90	-5.43%	79 188	256
18.6.2008					343.20	-5.19%	276 158	803
18.11.2008					267.00	-4.91%	26 937	101
26.11.2008					253.90	-4.72%	103 970	410
20.5.2008					390.10	-4.71%	93 308	233
19.3.2009					290.70	-4.46%	7 727	26
15.4.2009					309.00	-4.39%	61 655	197
12.9.2008					336.10	-4.19%	144 568	418
21.1.2009					275.00	-4.14%	4 977	18
19.11.2009					326.00	-4.11%	22 502	68
16.9.2008					311.40	-3.91%	45 600	142
22.9.2008					314.90	-3.90%	635 545	2 020
23.9.2008					302.80	-3.84%	284 057	926
27.2.2009					285.40	-3.71%	35 963	127
24.2.2009					272.40	-3.71%	4 354	16
3.9.2008					377.50	-3.64%	49 081	130
18.12.2008					267.70	-3.60%	20 698	76
29.2.2008					342.90	-3.59%	506 439	1 481
3.11.2009					331.10	-3.58%	57 429	172
15.9.2008					324.10	-3.57%	8 475	26
4.3.2008					323.40	-3.46%	68 882	210
20.2.2009					287.60	-3.45%	6 305	22
18.2.2009					302.20	-3.45%	23 436	77
2.2.2009					280.00	-3.44%	107 221	381
8.7.2009					298.40	-3.36%	59 680	200
22.7.2008					311.00	-3.35%	83 228	264
4.9.2008					365.10	-3.28%	183 969	502
9.6.2008					359.90	-3.25%	656 698	1 819
16.10.2009					350.90	-3.20%	66 986	188
21.3.2008					347.90	-3.03%	69 580	200
18.9.2008					311.00	-3.02%	623 650	2 000
26.6.2008					332.90	-2.94%	0	0
14.4.2008					330.00	-2.94%	37 782	114
7.3.2008					322.00	-2.92%	204 048	624
7.11.2008					273.80	-2.83%	197 737	721
21.5.2009					296.50	-2.78%	0	0
27.3.2008					345.30	-2.75%	98 690	280
25.7.2008					320.90	-2.69%	2 567	8
14.9.2009					333.10	-2.68%	142 593	422
24.4.2009					309.60	-2.67%	118 149	380
11.2.2009					310.90	-2.63%	34 903	111
29.10.2009					344.50	-2.62%	227 093	657
23.5.2008					375.50	-2.61%	584 253	1 540
10.9.2008					355.80	-2.60%	321 480	900
1.6.2009					294.90	-2.60%	1 181	4
27.6.2008					324.40	-2.55%	237 425	725
22.12.2008					270.40	-2.48%	1 352	5
13.1.2009					276.20	-2.47%	28 497	103
9.10.2008					296.00	-2.47%	14 057	48
3.3.2009					276.70	-2.46%	4 693	17
21.4.2009					308.20	-2.46%	6 164	20
11.12.2008					277.40	-2.42%	133 006	480
12.6.2008					347.00	-2.41%	30 902	88
15.7.2008					297.70	-2.39%	5 024	17
3.10.2008					311.40	-2.35%	128 611	408
2.9.2009					353.00	-2.35%	44 168	125
3.3.2008					335.00	-2.30%	90 471	270
20.8.2008					387.00	-2.27%	62 821	161
17.4.2008					347.00	-2.25%	4 214	12
30.3.2009					308.00	-2.22%	67 969	218
6.3.2009					272.00	-2.15%	1 658	6
6.11.2009					326.20	-2.15%	88 248	268
21.8.2009					331.30	-2.12%	205 442	620
12.12.2008					271.50	-2.12%	10 850	40
1.4.2009					298.70	-2.06%	188 398	615
6.10.2008					305.00	-2.05%	85 581	276
5.5.2009					316.30	-2.01%	135 636	420
21.8.2008					379.30	-1.98%	6 069	16
30.9.2008					310.90	-1.95%	132 396	428
20.10.2008					286.50	-1.91%	16 050	56
22.1.2009					269.80	-1.89%	253 863	917
9.5.2008					377.30	-1.87%	0	0
12.6.2009					304.80	-1.86%	0	0
19.6.2009					300.60	-1.86%	63 370	211
22.5.2009					291.00	-1.85%	29 128	100
7.4.2008					343.00	-1.85%	34 300	100
5.9.2008					358.60	-1.78%	747 360	2 106
8.12.2009					346.70	-1.78%	13 241	38
2.10.2009					332.00	-1.77%	103 899	312
30.9.2009					334.00	-1.76%	75 558	225
26.9.2008					306.00	-1.73%	64 011	208
1.9.2008					384.70	-1.73%	0	0
28.4.2008					353.00	-1.72%	35 300	100
26.3.2009					303.00	-1.65%	4 546	15
26.10.2009					346.20	-1.64%	69 250	200
19.8.2008					396.00	-1.63%	396	1
22.10.2009					345.10	-1.62%	81 769	236
30.12.2009					364.50	-1.61%	3 281	9
23.6.2009					292.60	-1.58%	19 484	66
2.6.2008					373.20	-1.58%	235 088	627
28.3.2008					340.00	-1.53%	1 688	5
29.4.2009					303.50	-1.49%	111 676	367
17.12.2008					277.70	-1.48%	46 505	163
17.9.2009					332.80	-1.45%	150 377	454
1.7.2008					319.90	-1.44%	2 884	9
19.2.2009					297.90	-1.42%	12 580	42
17.12.2009					350.00	-1.40%	3 150	9
11.9.2008					350.80	-1.40%	7 016	20
17.8.2009					335.70	-1.35%	6 714	20
25.8.2009					331.30	-1.34%	106 012	320
21.5.2008					384.90	-1.33%	38 490	100
8.7.2008					306.50	-1.28%	3 065	10
5.3.2009					278.00	-1.27%	6 111	22
9.9.2009					342.10	-1.26%	22 632	66
20.4.2009					316.00	-1.25%	165 747	524
10.6.2008					355.60	-1.19%	222 193	624
12.2.2009					307.30	-1.15%	15 991	52
9.3.2009					268.90	-1.13%	4 301	16
14.5.2009					296.60	-1.13%	89 260	300
23.9.2009					330.00	-1.13%	396 083	1 200
3.9.2009					349.00	-1.13%	11 535	33
6.8.2009					338.60	-1.13%	33 860	100
13.5.2009					300.00	-1.12%	474 789	1 585
31.3.2008					336.20	-1.11%	34 294	102
8.6.2009					303.80	-1.10%	7 304	24
3.6.2009					303.60	-1.10%	0	0
22.6.2009					297.30	-1.09%	34 260	115
26.8.2008					379.90	-1.09%	380	1
29.5.2008					374.10	-1.08%	6 390	17
24.7.2008					329.80	-1.02%	71 712	215
31.7.2009					347.50	-1.02%	34 750	100
17.6.2009					301.60	-1.01%	6 032	20
3.8.2009					344.00	-1.00%	355 065	1 030
22.4.2008					346.50	-1.00%	0	0
31.3.2009					305.00	-0.97%	9 384	31
15.10.2009					362.50	-0.95%	109 567	300
8.9.2009					346.50	-0.94%	21 787	63
3.12.2008					262.60	-0.94%	79 572	301
29.7.2008					325.10	-0.94%	978	3
19.6.2008					340.00	-0.93%	7 536	22
13.3.2008					335.00	-0.91%	335	1
4.9.2009					345.90	-0.88%	4 151	12
8.4.2008					340.00	-0.87%	37 360	109
22.8.2008					376.00	-0.87%	187 384	499
23.12.2008					268.10	-0.85%	0	0
8.4.2009					305.80	-0.84%	21 314	70
9.2.2009					310.20	-0.83%	935	3
3.6.2008					370.10	-0.83%	353 785	953
24.6.2008					342.70	-0.81%	38 007	111
4.4.2008					349.50	-0.79%	34 950	100
7.8.2009					335.90	-0.79%	67 180	200
28.4.2009					308.10	-0.77%	11 727	38
17.3.2009					296.80	-0.73%	4 951	17
28.5.2008					378.20	-0.73%	76 578	201
10.12.2008					284.30	-0.69%	120 004	420
24.10.2008					286.00	-0.69%	16 302	57
26.1.2009					276.60	-0.68%	15 335	55
19.11.2008					265.30	-0.63%	26 530	100
21.10.2009					350.80	-0.62%	36 834	105
11.9.2009					342.30	-0.60%	105 040	306
5.10.2009					330.00	-0.60%	127 051	385
12.5.2008					375.00	-0.60%	38 620	103
18.8.2008					402.60	-0.59%	403	1
2.3.2009					283.70	-0.59%	567	2
22.10.2008					288.80	-0.58%	0	0
13.11.2009					340.40	-0.58%	0	0
25.5.2009					289.30	-0.58%	58 512	202
6.6.2008					372.00	-0.58%	7 817	21
12.3.2008					338.10	-0.55%	2 029	6
14.8.2008					391.00	-0.53%	46 497	119
25.9.2009					334.10	-0.53%	33 410	100
15.4.2008					328.30	-0.51%	11 494	35
4.8.2009					342.30	-0.49%	0	0
9.4.2008					338.40	-0.47%	8 485	25
5.11.2008					300.70	-0.46%	5 731	19
26.5.2009					288.00	-0.44%	28 800	100
18.9.2009					331.40	-0.42%	86 011	260
8.10.2008					303.50	-0.42%	304	1
14.8.2009					340.30	-0.40%	5 105	15
21.4.2008					350.00	-0.37%	2 450	7
3.4.2009					303.20	-0.36%	65 869	215
23.6.2008					345.50	-0.34%	1 724	5
9.7.2009					297.40	-0.33%	19 273	65
27.11.2009					335.10	-0.32%	0	0
5.6.2008					374.20	-0.31%	158 164	420
17.3.2008					344.80	-0.31%	4 482	13
2.11.2009					343.40	-0.29%	3 434	10
31.8.2009					355.00	-0.28%	0	0
2.10.2008					318.90	-0.28%	31 890	100
19.3.2008					347.00	-0.28%	257 880	752
23.10.2008					288.00	-0.27%	172 188	601
11.6.2009					310.60	-0.25%	30 749	99
13.5.2008					374.10	-0.24%	0	0
26.5.2008					374.60	-0.23%	28 035	75
9.9.2008					365.30	-0.19%	785 845	2 147
18.5.2009					302.90	-0.19%	4 544	15
16.12.2009					355.00	-0.16%	54 017	151
3.7.2009					304.10	-0.13%	3 041	10
18.11.2009					340.00	-0.11%	136 062	396
22.12.2009					366.50	-0.10%	16 118	44
2.7.2009					304.50	-0.09%	94 022	307
12.8.2008					385.80	-0.05%	121 988	314
‹‹ First 60  ‹‹ First 20    Next 200 ›