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 (5)
  • 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]
5.12.2008					254.70	-8.54%	233 090	915
8.12.2008					270.00	+6.00%	383 640	1 453
9.12.2008					286.30	+6.03%	299 159	1 095
10.12.2008					284.30	-0.69%	120 004	420
11.12.2008					277.40	-2.42%	133 006	480
12.12.2008					271.50	-2.12%	10 850	40
15.12.2008					274.10	+0.95%	88 769	317
16.12.2008					281.90	+2.84%	564	2
17.12.2008					277.70	-1.48%	46 505	163
18.12.2008					267.70	-3.60%	20 698	76
19.12.2008					277.30	+3.58%	30 385	110
22.12.2008					270.40	-2.48%	1 352	5
23.12.2008					268.10	-0.85%	0	0
5.1.2009						+9.17%	29 270	100
6.1.2009							64 662	221
7.1.2009					276.40		10 003	35
8.1.2009					276.30	-0.03%	276 150	995
9.1.2009					280.60		67 150	240
12.1.2009					283.20	+0.92%	2 249	8
13.1.2009					276.20	-2.47%	28 497	103
14.1.2009					277.90	+0.61%	2 779	10
15.1.2009					265.90		28 472	108
16.1.2009					279.90	+5.26%	40 859	146
19.1.2009					283.60	+1.32%	61 122	216
20.1.2009					286.90	+1.16%	147 613	512
21.1.2009					275.00	-4.14%	4 977	18
22.1.2009					269.80	-1.89%	253 863	917
23.1.2009					278.50	+3.22%	22 053	80
26.1.2009					276.60	-0.68%	15 335	55
27.1.2009					283.50	+2.49%	4 238	15
28.1.2009					286.00	+0.88%	174 469	606
29.1.2009					286.00	0.00%	64 406	225
30.1.2009					290.00	+1.39%	2 309	8
2.2.2009					280.00	-3.44%	107 221	381
3.2.2009					294.00	+5.00%	80 537	273
4.2.2009					299.40	+1.83%	6 575	22
5.2.2009					301.00	+0.53%	22 203	73
6.2.2009					312.80	+3.92%	2 769	9
9.2.2009					310.20	-0.83%	935	3
10.2.2009					319.30	+2.93%	29 661	95
11.2.2009					310.90	-2.63%	34 903	111
12.2.2009					307.30	-1.15%	15 991	52
13.2.2009					310.00	+0.87%	4 926	16
16.2.2009					313.00	+0.96%	4 386	14
17.2.2009					313.00	0.00%	101 037	319
18.2.2009					302.20	-3.45%	23 436	77
19.2.2009					297.90	-1.42%	12 580	42
20.2.2009					287.60	-3.45%	6 305	22
23.2.2009					282.90		2 584	9
24.2.2009					272.40	-3.71%	4 354	16
25.2.2009					281.30	+3.26%	57 320	207
26.2.2009					296.40	+5.36%	38 858	133
27.2.2009					285.40	-3.71%	35 963	127
2.3.2009					283.70	-0.59%	567	2
3.3.2009					276.70	-2.46%	4 693	17
4.3.2009					281.60	+1.77%	56 560	203
5.3.2009					278.00	-1.27%	6 111	22
6.3.2009					272.00	-2.15%	1 658	6
9.3.2009					268.90	-1.13%	4 301	16
10.3.2009						+5.46%	10 035	36
11.3.2009					290.50		120 631	415
12.3.2009					294.50	+1.37%	0	0
13.3.2009					295.60	+0.37%	136 097	460
16.3.2009					299.00	+1.15%	3 003	10
17.3.2009					296.80	-0.73%	4 951	17
18.3.2009					304.30	+2.52%	34 381	113
19.3.2009					290.70	-4.46%	7 727	26
20.3.2009					296.90	+2.13%	9 131	31
23.3.2009					296.90	0.00%	132 602	451
24.3.2009					297.70	+0.26%	158 945	525
25.3.2009					308.10	+3.49%	1 838	6
26.3.2009					303.00	-1.65%	4 546	15
27.3.2009					315.00	+3.96%	51 738	166
30.3.2009					308.00	-2.22%	67 969	218
31.3.2009					305.00	-0.97%	9 384	31
1.4.2009					298.70	-2.06%	188 398	615
2.4.2009					304.30	+1.87%	34 075	112
3.4.2009					303.20	-0.36%	65 869	215
6.4.2009						-0.03%	192 464	638
7.4.2009					308.40		70 822	230
8.4.2009					305.80	-0.84%	21 314	70
9.4.2009					306.60	+0.26%	6 132	20
10.4.2009					315.30	+2.83%	24 710	78
14.4.2009					323.20	+2.50%	81 109	255
15.4.2009					309.00	-4.39%	61 655	197
16.4.2009					312.00	+0.97%	31 517	101
17.4.2009					320.00	+2.56%	136 753	436
20.4.2009					316.00	-1.25%	165 747	524
21.4.2009					308.20	-2.46%	6 164	20
22.4.2009					314.80		81 906	260
23.4.2009					318.10	+1.04%	88 930	280
24.4.2009					309.60	-2.67%	118 149	380
27.4.2009					310.50	+0.29%	94 345	305
28.4.2009					308.10	-0.77%	11 727	38
29.4.2009					303.50	-1.49%	111 676	367
30.4.2009					318.00	+4.77%	22 687	73
4.5.2009					322.80	+1.50%	54 512	170
5.5.2009					316.30	-2.01%	135 636	420
6.5.2009					322.90	+2.08%	70 370	220
7.5.2009
11.5.2009					303.40	-6.03%	773 308	2 602
12.5.2009
13.5.2009					300.00	-1.12%	474 789	1 585
14.5.2009					296.60	-1.13%	89 260	300
15.5.2009					303.50	+2.32%	22 809	75
18.5.2009					302.90	-0.19%	4 544	15
19.5.2009					304.00	+0.36%	122 160	400
20.5.2009					305.00	+0.32%	0	0
21.5.2009					296.50	-2.78%	0	0
22.5.2009					291.00	-1.85%	29 128	100
25.5.2009					289.30	-0.58%	58 512	202
26.5.2009					288.00	-0.44%	28 800	100
27.5.2009					295.30	+2.53%	30 420	103
28.5.2009					297.00	+0.57%	5 644	19
29.5.2009					302.80	+1.95%	32 325	109
1.6.2009					294.90	-2.60%	1 181	4
2.6.2009					307.00	+4.10%	145 065	470
3.6.2009					303.60	-1.10%	0	0
4.6.2009					305.50	+0.62%	200 338	664
5.6.2009					307.20	+0.55%	42 932	139
8.6.2009					303.80	-1.10%	7 304	24
9.6.2009					308.10	+1.41%	35 762	116
10.6.2009					311.40	+1.07%	31 140	100
11.6.2009					310.60	-0.25%	30 749	99
12.6.2009					304.80	-1.86%	0	0
15.6.2009
16.6.2009					304.70	-0.03%	0	0
17.6.2009					301.60	-1.01%	6 032	20
18.6.2009					306.30	+1.55%	3 063	10
19.6.2009					300.60	-1.86%	63 370	211
22.6.2009					297.30	-1.09%	34 260	115
23.6.2009					292.60	-1.58%	19 484	66
24.6.2009					296.80	+1.43%	10 599	36
25.6.2009					299.30	+0.84%	29 930	100
26.6.2009					299.30	0.00%	0	0
29.6.2009					299.90	+0.20%	5 398	18
30.6.2009					300.20	+0.10%	36 038	120
1.7.2009					304.80	+1.53%	0	0
2.7.2009					304.50	-0.09%	94 022	307
3.7.2009					304.10	-0.13%	3 041	10
7.7.2009					308.80	+1.54%	5 250	17
8.7.2009					298.40	-3.36%	59 680	200
9.7.2009					297.40	-0.33%	19 273	65
10.7.2009					297.40	0.00%	0	0
13.7.2009					297.40	0.00%	0	0
14.7.2009					307.60	+3.42%	4 922	16
15.7.2009					325.00	+5.65%	599 760	1 891
16.7.2009					327.50	+0.76%	51 656	158
17.7.2009						+0.76%	286 061	857
20.7.2009							433 403	1 288
21.7.2009							66 431	195
22.7.2009							76 432	226
23.7.2009					343.50		34 350	100
24.7.2009					345.00	+0.43%	34 500	100
27.7.2009					345.00	0.00%	39 052	114
28.7.2009					345.00	0.00%	128 700	374
29.7.2009					347.50	+0.72%	13 202	38
30.7.2009					351.10	+1.03%	5 267	15
31.7.2009					347.50	-1.02%	34 750	100
3.8.2009					344.00	-1.00%	355 065	1 030
4.8.2009					342.30	-0.49%	0	0
5.8.2009					342.50	+0.05%	71 927	210
6.8.2009					338.60	-1.13%	33 860	100
7.8.2009					335.90	-0.79%	67 180	200
10.8.2009					335.90	0.00%	0	0
11.8.2009					340.50	+1.36%	51 734	152
12.8.2009					340.70	+0.05%	45 891	135
13.8.2009					341.70	+0.29%	169 545	500
14.8.2009					340.30	-0.40%	5 105	15
17.8.2009					335.70	-1.35%	6 714	20
18.8.2009					335.70	0.00%	0	0
19.8.2009					335.70	0.00%	0	0
20.8.2009					338.50	+0.83%	4 062	12
21.8.2009					331.30	-2.12%	205 442	620
24.8.2009					335.80	+1.35%	3 358	10
25.8.2009					331.30	-1.34%	106 012	320
26.8.2009					341.80	+3.16%	240 550	700
27.8.2009					342.50	+0.20%	343	1
28.8.2009					356.00	+3.94%	73 694	210
31.8.2009					355.00	-0.28%	0	0
1.9.2009					361.50	+1.83%	55 193	153
2.9.2009					353.00	-2.35%	44 168	125
3.9.2009					349.00	-1.13%	11 535	33
4.9.2009					345.90	-0.88%	4 151	12
7.9.2009					349.80	+1.12%	12 514	36
8.9.2009					346.50	-0.94%	21 787	63
9.9.2009					342.10	-1.26%	22 632	66
10.9.2009					344.40	+0.67%	118 372	340
11.9.2009					342.30	-0.60%	105 040	306
14.9.2009					333.10	-2.68%	142 593	422
15.9.2009					337.70	+1.38%	38 755	115
16.9.2009
17.9.2009					332.80	-1.45%	150 377	454
18.9.2009					331.40	-0.42%	86 011	260
21.9.2009					333.80	+0.72%	33 380	100
22.9.2009					333.80	0.00%	0	0
23.9.2009					330.00	-1.13%	396 083	1 200
24.9.2009					335.90	+1.78%	19 161	57
25.9.2009					334.10	-0.53%	33 410	100
29.9.2009					340.00	+1.76%	23 710	70
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›