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 (3)
  • Diskuze (23)
  • Monitor (27)
  • 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]
20.11.2012					400.00	-1.42%	18 000	45
19.2.2009					297.90	-1.42%	12 580	42
11.9.2008					350.80	-1.40%	7 016	20
17.12.2009					350.00	-1.40%	3 150	9
10.12.2010					407.60	-1.40%	81 520	200
11.11.2010					368.00	-1.39%	204 651	555
30.4.2010					446.80	-1.39%	100 550	225
21.11.2011					453.90	-1.36%	4 539	10
18.1.2011					385.40	-1.35%	260 905	675
17.8.2009					335.70	-1.35%	6 714	20
25.8.2009					331.30	-1.34%	106 012	320
28.6.2012					537.10	-1.34%	0	0
18.5.2012					526.40	-1.33%	0	0
21.5.2008					384.90	-1.33%	38 490	100
24.2.2011					379.10	-1.30%	0	0
2.1.2012					481.70	-1.29%	6 262	13
19.3.2012					513.70	-1.28%	0	0
30.12.2010					400.80	-1.28%	22 128	55
16.11.2010					383.00	-1.28%	0	0
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
25.1.2012					513.40	-1.26%	119 326	229
20.4.2009					316.00	-1.25%	165 747	524
7.1.2010					372.30	-1.24%	15 359	41
1.8.2011					376.40	-1.23%	113 690	300
1.3.2011					380.00	-1.22%	4 940	13
25.7.2011					385.50	-1.20%	19 275	50
23.8.2010					370.50	-1.20%	0	0
10.6.2008					355.60	-1.19%	222 193	624
19.4.2010					443.50	-1.18%	71 278	160
22.2.2010					388.40	-1.17%	3 884	10
21.9.2012					445.80	-1.17%	89 310	200
24.8.2012					497.70	-1.15%	55 030	110
12.2.2009					307.30	-1.15%	15 991	52
3.11.2010					355.00	-1.14%	31 256	88
9.3.2009					268.90	-1.13%	4 301	16
14.5.2009					296.60	-1.13%	89 260	300
6.8.2009					338.60	-1.13%	33 860	100
3.9.2009					349.00	-1.13%	11 535	33
23.9.2009					330.00	-1.13%	396 083	1 200
13.5.2009					300.00	-1.12%	474 789	1 585
29.9.2010					355.70	-1.11%	3 913	11
31.3.2008					336.20	-1.11%	34 294	102
24.8.2010					366.40	-1.10%	0	0
3.6.2009					303.60	-1.10%	0	0
8.6.2009					303.80	-1.10%	7 304	24
22.6.2009					297.30	-1.09%	34 260	115
26.8.2008					379.90	-1.09%	380	1
9.11.2010					370.60	-1.09%	96 506	260
2.8.2011					372.30	-1.08%	33 609	90
29.5.2008					374.10	-1.08%	6 390	17
23.9.2011					370.00	-1.06%	111 400	300
9.7.2012					540.40	-1.06%	0	0
5.9.2012					482.00	-1.04%	26 730	55
19.12.2011					453.50	-1.04%	89 910	200
26.5.2011					380.00	-1.04%	17 108	45
19.1.2011					381.40	-1.03%	215 452	561
29.3.2011					354.50	-1.03%	39 255	110
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
25.2.2010					389.70	-1.01%	136 965	350
14.6.2012					536.30	-1.01%	10 726	20
3.8.2009					344.00	-1.00%	355 065	1 030
22.4.2008					346.50	-1.00%	0	0
19.7.2010					418.80	-0.99%	71 626	171
21.4.2010					450.00	-0.99%	147 280	327
20.5.2010					438.60	-0.99%	0	0
9.3.2012					500.00	-0.99%	500	1
8.3.2011					369.30	-0.99%	18 465	50
6.1.2011					391.10	-0.98%	106 012	271
30.9.2010					352.20	-0.98%	35 220	100
6.9.2011					330.60	-0.98%	165 381	500
31.3.2009					305.00	-0.97%	9 384	31
1.2.2012					502.90	-0.96%	11 064	22
2.2.2011					372.00	-0.95%	14 880	40
15.10.2009					362.50	-0.95%	109 567	300
8.9.2009					346.50	-0.94%	21 787	63
3.5.2010					442.60	-0.94%	774 369	1 759
7.6.2010					451.80	-0.94%	0	0
9.4.2010					418.00	-0.94%	13 410	32
29.7.2008					325.10	-0.94%	978	3
3.12.2008					262.60	-0.94%	79 572	301
19.6.2008					340.00	-0.93%	7 536	22
14.12.2012					401.00	-0.93%	0	0
12.7.2012					524.00	-0.92%	68 360	130
27.7.2012					527.20	-0.92%	0	0
25.3.2010					427.00	-0.92%	14 970	35
2.8.2010					397.30	-0.92%	34 809	88
12.10.2012					421.10	-0.91%	226 740	535
13.3.2008					335.00	-0.91%	335	1
28.8.2012					491.30	-0.90%	16 745	34
4.9.2009					345.90	-0.88%	4 151	12
22.8.2008					376.00	-0.87%	187 384	499
4.10.2011					383.30	-0.87%	68 064	178
8.4.2008					340.00	-0.87%	37 360	109
5.8.2011					361.00	-0.85%	7 220	20
29.8.2012					487.10	-0.85%	31 174	64
23.12.2008					268.10	-0.85%	0	0
30.8.2010					348.00	-0.85%	29 646	85
12.8.2010					375.30	-0.84%	30 501	81
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
3.8.2010					394.00	-0.83%	19 735	50
16.9.2010					354.60	-0.81%	115 033	323
16.2.2010					388.90	-0.81%	38 890	100
24.6.2008					342.70	-0.81%	38 007	111
20.4.2012					524.70	-0.81%	0	0
25.9.2012					441.70	-0.80%	73 043	165
29.1.2010					370.00	-0.80%	37 000	100
4.2.2010					370.00	-0.80%	14 800	40
31.8.2010					345.20	-0.80%	13 878	40
7.8.2009					335.90	-0.79%	67 180	200
4.4.2008					349.50	-0.79%	34 950	100
13.4.2010					417.20	-0.78%	12 174	29
5.2.2010					367.10	-0.78%	258 069	716
1.8.2012					527.90	-0.78%	3 695	7
24.5.2011					380.00	-0.78%	52 440	138
22.11.2010					380.00	-0.78%	0	0
3.12.2010					404.80	-0.78%	123 494	305
15.2.2011					386.00	-0.77%	231 600	600
11.2.2011					386.60	-0.77%	38 660	100
8.2.2011					384.10	-0.77%	0	0
28.7.2011					383.00	-0.77%	0	0
28.4.2009					308.10	-0.77%	11 727	38
20.1.2010					377.60	-0.76%	18 968	50
6.5.2010					428.00	-0.76%	240 517	560
17.5.2012					533.50	-0.76%	0	0
17.12.2012					398.00	-0.74%	21 911	55
23.6.2010					440.00	-0.74%	5 720	13
17.3.2010					406.00	-0.73%	150 571	371
17.3.2009					296.80	-0.73%	4 951	17
28.5.2008					378.20	-0.73%	76 578	201
3.1.2011					389.00	-0.71%	26 063	67
2.11.2011					425.00	-0.70%	0	0
10.10.2012					422.00	-0.70%	46 602	110
31.3.2010					420.00	-0.70%	26 140	62
8.4.2010					422.00	-0.70%	4 220	10
2.7.2010					396.50	-0.70%	0	0
10.12.2008					284.30	-0.69%	120 004	420
24.10.2008					286.00	-0.69%	16 302	57
29.3.2012					513.90	-0.69%	10 278	20
12.7.2011					387.90	-0.69%	362 950	931
1.2.2011					375.60	-0.68%	74 143	197
26.1.2009					276.60	-0.68%	15 335	55
28.6.2010					418.70	-0.66%	41 870	100
26.7.2012					532.10	-0.65%	0	0
17.7.2012					520.60	-0.64%	0	0
21.12.2012					400.60	-0.64%	59 571	150
14.7.2011					384.60	-0.64%	46 192	120
23.7.2012					535.60	-0.63%	0	0
14.9.2012					439.10	-0.63%	308 825	699
19.11.2008					265.30	-0.63%	26 530	100
21.10.2009					350.80	-0.62%	36 834	105
31.1.2012					507.80	-0.62%	17 773	35
27.1.2010					372.70	-0.61%	176 331	473
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
25.5.2009					289.30	-0.58%	58 512	202
6.6.2008					372.00	-0.58%	7 817	21
22.10.2008					288.80	-0.58%	0	0
13.11.2009					340.40	-0.58%	0	0
9.8.2011					339.00	-0.58%	176 568	515
18.3.2011					348.00	-0.57%	84 654	244
3.2.2012					500.00	-0.57%	2 500	5
1.12.2011					461.20	-0.56%	4 612	10
12.3.2008					338.10	-0.55%	2 029	6
23.8.2011					331.50	-0.54%	116 902	351
30.3.2010					423.00	-0.54%	14 332	34
25.9.2009					334.10	-0.53%	33 410	100
14.8.2008					391.00	-0.53%	46 497	119
23.4.2010					453.20	-0.52%	101 468	224
19.11.2010					383.00	-0.51%	2 681	7
15.4.2008					328.30	-0.51%	11 494	35
29.7.2011					381.10	-0.49%	0	0
18.1.2012					501.90	-0.49%	502	1
4.8.2009					342.30	-0.49%	0	0
2.2.2010					367.10	-0.48%	81 053	221
12.3.2010					392.10	-0.48%	392	1
28.6.2011					367.70	-0.48%	171 543	470
9.4.2008					338.40	-0.47%	8 485	25
1.11.2011					428.00	-0.46%	0	0
5.11.2008					300.70	-0.46%	5 731	19
12.5.2011					397.00	-0.45%	39 715	100
16.5.2012					537.60	-0.44%	0	0
26.5.2009					288.00	-0.44%	28 800	100
8.10.2008					303.50	-0.42%	304	1
18.9.2009					331.40	-0.42%	86 011	260
21.9.2010					359.40	-0.41%	41 713	116
6.11.2012					432.20	-0.41%	19 458	45
14.8.2009					340.30	-0.40%	5 105	15
11.8.2010					378.50	-0.39%	56 720	150
29.3.2010					425.30	-0.39%	44 625	105
17.8.2011					355.30	-0.39%	0	0
8.4.2011					352.10	-0.39%	42 406	120
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›