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

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (2)
  • Diskuze (23)
  • Monitor (28)
  • 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]
5.3.2009					278.00	-1.27%	6 111	22
20.2.2009					287.60	-3.45%	6 305	22
13.9.2013					440.00	-1.27%	9 680	22
6.3.2014					489.10	-0.38%	10 760	22
27.10.2014					720.80	-1.09%	15 965	22
1.2.2012					502.90	-0.96%	11 064	22
5.5.2017					914.50	+0.49%	20 119	22
7.9.2017					780.00	0.00%	17 160	22
21.6.2017					820.00	-2.38%	19 035	23
22.8.2017					790.00	-0.16%	18 145	23
15.5.2019					1 060.00	0.00%	24 490	23
17.9.2012					438.20	-0.20%	10 079	23
5.1.2015					847.20	+0.36%	19 486	23
2.1.2015					844.10	0.00%	19 414	23
8.1.2015					852.00	+1.12%	19 597	23
20.5.2013					492.00	+3.10%	11 309	23
27.8.2010					351.00	-2.68%	8 160	23
8.6.2009					303.80	-1.10%	7 304	24
1.8.2014					695.20	-0.61%	16 337	24
29.10.2012					424.00	+0.42%	10 176	24
10.7.2012					538.80	-0.29%	12 931	24
5.2.2019					1 115.00	+3.72%	26 720	24
25.6.2018					1 155.00	-0.85%	27 720	24
30.7.2018					1 050.00	-1.86%	26 450	25
4.3.2019					1 200.00	+1.69%	30 000	25
7.8.2019					1 085.00	-1.80%	27 125	25
29.5.2017					865.50	0.00%	21 638	25
12.2.2018					890.00	-1.11%	22 250	25
23.3.2018					1 015.00	-3.33%	25 375	25
12.9.2016					844.00	-2.42%	21 100	25
29.9.2016					876.90	+0.56%	21 923	25
14.2.2017					900.00	-0.76%	22 516	25
29.9.2015					703.80	+0.42%	17 455	25
18.7.2012					520.10	-0.09%	13 003	25
29.1.2013					405.60	-0.68%	10 140	25
23.1.2013					413.00	-0.45%	10 325	25
6.2.2013					400.00	-1.71%	10 000	25
22.2.2013					395.00	-0.82%	9 925	25
2.5.2012					539.60	+2.06%	13 490	25
27.10.2011					439.00	+0.22%	10 975	25
30.11.2011					463.80	+3.85%	11 595	25
22.12.2011					466.80	+1.03%	11 670	25
28.12.2011					480.00	+0.75%	12 000	25
3.1.2012					484.00	+0.47%	12 100	25
9.1.2012					511.80	+1.46%	12 795	25
22.6.2011					362.50	+0.16%	9 063	25
14.9.2011					369.10	+2.55%	9 228	25
2.9.2011					341.00	+0.58%	8 525	25
30.8.2011					337.00	+0.74%	8 425	25
11.2.2014					494.10	+0.63%	12 353	25
7.4.2014					527.00	-0.37%	13 175	25
3.10.2014					726.00	-1.22%	18 150	25
2.9.2014					733.00	+0.53%	18 325	25
22.5.2013					479.30	-2.58%	11 983	25
17.4.2013					430.50	+0.37%	10 763	25
5.9.2013					448.30	+1.65%	11 208	25
17.9.2013					448.10	-1.71%	11 203	25
24.10.2013					450.00	-3.22%	11 420	25
29.7.2010					408.60	-1.54%	10 215	25
5.1.2010					373.10	-0.16%	9 317	25
9.4.2008					338.40	-0.47%	8 485	25
2.4.2008					349.00	+2.10%	9 202	26
19.3.2009					290.70	-4.46%	7 727	26
15.9.2008					324.10	-3.57%	8 475	26
20.11.2008					250.30	-5.65%	6 715	26
23.11.2012					407.90	-3.06%	10 639	26
5.6.2015					794.00	-0.70%	20 671	26
13.6.2016					767.50	+2.81%	19 874	26
14.12.2015					833.20	-1.00%	21 678	26
26.4.2017					906.00	+0.66%	23 531	26
4.7.2017					751.00	-4.18%	20 309	26
8.2.2018					906.00	+1.34%	24 462	27
11.1.2018					890.00	-1.33%	24 030	27
19.10.2018					992.00	-2.74%	26 784	27
28.2.2013					409.60	+0.31%	11 064	27
5.3.2013					420.00	+2.04%	11 328	27
17.10.2013					465.00	+0.21%	12 554	27
21.1.2014					524.00	-0.43%	14 148	27
2.8.2013					453.00	-0.85%	12 267	27
27.4.2010					459.10	+0.45%	12 334	27
4.3.2010					384.10	-1.81%	10 974	28
13.4.2011					351.40	+2.74%	9 835	28
15.9.2014					740.10	-0.43%	20 723	28
8.9.2017					783.60	+0.46%	21 941	28
18.9.2017					814.30	0.00%	22 800	28
2.3.2016					750.00	+0.67%	20 999	28
25.2.2016					715.00	-2.72%	20 033	28
11.3.2016					764.70	+0.88%	22 176	29
27.7.2015					725.00	-0.68%	21 025	29
9.1.2019					1 050.00	-2.77%	30 450	29
31.7.2018					1 065.00	+1.42%	30 860	29
2.6.2014					543.00	+0.27%	15 747	29
19.3.2013					415.30	-1.11%	12 106	29
13.4.2010					417.20	-0.78%	12 174	29
29.4.2010					453.10	+0.62%	13 142	29
12.1.2010					370.90	-1.61%	11 105	30
22.10.2010					346.10	+0.61%	10 383	30
10.11.2008					275.00	+0.43%	8 250	30
4.4.2013					421.60	-3.03%	12 728	30
15.8.2013					430.90	-2.22%	13 002	30
27.1.2014					504.30	+0.65%	15 129	30
22.7.2014					686.00	+1.32%	20 608	30
24.9.2014					739.00	0.00%	22 170	30
26.8.2014					731.00	+0.04%	21 930	30
29.12.2014					850.40	+0.43%	25 512	30
29.11.2012					385.00	-4.22%	11 873	30
26.11.2012					408.00	+0.02%	12 240	30
6.12.2012					386.60	+0.15%	11 598	30
31.5.2012					533.60	+0.67%	16 112	30
30.1.2012					511.00	0.00%	15 330	30
5.10.2018					1 095.00	+1.86%	32 850	30
1.3.2019					1 180.00	-1.25%	35 400	30
10.10.2019					1 165.00	-0.85%	34 950	30
22.11.2019					1 325.00	+0.76%	39 750	30
21.11.2019					1 315.00	-0.75%	39 450	30
10.7.2017					776.90	-1.80%	23 307	30
2.2.2017					920.00	-1.63%	27 600	30
11.5.2017					880.00	-2.04%	26 400	30
15.6.2015					760.00	-2.06%	22 800	30
7.9.2015					703.90	+1.47%	21 117	30
3.9.2015					687.30	-0.33%	20 619	30
5.3.2015					854.60	+1.21%	25 638	30
8.2.2016					709.70	-1.30%	21 497	30
5.2.2016					719.10	+1.09%	21 573	30
2.6.2016					764.00	+0.09%	22 920	30
6.9.2016						+0.88%	26 118	30
30.1.2018					1 020.00	+2.00%	31 460	31
20.3.2009					296.90	+2.13%	9 131	31
31.3.2009					305.00	-0.97%	9 384	31
5.11.2009					333.40	+0.30%	10 460	31
25.3.2011					354.00	+0.62%	10 974	31
26.1.2011					388.00	+0.77%	12 416	32
9.4.2010					418.00	-0.94%	13 410	32
16.4.2008					355.00	+8.13%	11 004	32
20.1.2017					935.00	-0.05%	29 920	32
21.8.2017					791.30	-1.08%	25 340	32
11.10.2018					1 000.00	-3.84%	32 180	32
3.11.2016					846.50	-1.72%	27 935	33
23.4.2015					830.20	+0.22%	27 397	33
10.1.2012					515.10	+0.64%	16 966	33
19.6.2012					547.30	-1.52%	18 305	33
15.7.2014					632.00	+0.82%	20 794	33
3.9.2009					349.00	-1.13%	11 535	33
27.10.2009					353.80	+2.19%	11 963	34
30.3.2010					423.00	-0.54%	14 332	34
3.9.2014					729.50	-0.47%	24 828	34
28.8.2012					491.30	-0.90%	16 745	34
1.11.2012					429.00	+0.94%	14 423	34
20.7.2012					539.00	+0.72%	18 925	35
31.1.2012					507.80	-0.62%	17 773	35
18.4.2012					525.20	-2.01%	18 430	35
20.9.2013					458.00	0.00%	16 030	35
24.6.2013					469.60	-1.79%	16 436	35
8.8.2013					439.10	-1.32%	15 427	35
9.5.2013					475.00	+0.84%	16 625	35
14.9.2015					701.90	-2.51%	24 658	35
3.1.2017					932.00	0.00%	32 620	35
25.3.2010					427.00	-0.92%	14 970	35
2.12.2010					408.00	0.00%	14 265	35
7.1.2009					276.40		10 003	35
15.4.2008					328.30	-0.51%	11 494	35
10.3.2009						+5.46%	10 035	36
7.9.2009					349.80	+1.12%	12 514	36
24.6.2009					296.80	+1.43%	10 599	36
10.5.2010					442.00	+5.28%	15 829	36
25.5.2016					753.20	+2.03%	26 965	36
16.3.2018					1 020.00	-2.85%	36 720	36
1.4.2014					512.00	-0.19%	18 420	36
1.6.2012					543.90	+1.93%	20 124	37
11.1.2011					397.90	+1.76%	14 398	37
29.7.2009					347.50	+0.72%	13 202	38
28.4.2009					308.10	-0.77%	11 727	38
7.10.2009					341.30	+1.91%	12 937	38
8.12.2009					346.70	-1.78%	13 241	38
21.7.2008					321.80	+3.07%	12 172	38
19.2.2015					835.70	-1.41%	31 769	38
12.3.2012					504.10	+0.82%	19 660	39
18.3.2010					410.00	+0.98%	16 008	39
4.2.2010					370.00	-0.80%	14 800	40
22.7.2010					425.00	+0.71%	17 000	40
31.8.2010					345.20	-0.80%	13 878	40
2.2.2011					372.00	-0.95%	14 880	40
19.10.2010					338.80	-0.14%	13 321	40
30.3.2011					358.30	+1.07%	14 332	40
12.12.2008					271.50	-2.12%	10 850	40
8.9.2011					343.80	+3.83%	13 752	40
17.8.2012					535.00	-0.24%	21 400	40
15.2.2013					406.00	+1.34%	16 240	40
6.5.2013					470.00	+0.42%	18 800	40
3.2.2014					498.00	-0.34%	19 928	40
16.12.2013					487.90	-0.69%	19 516	40
10.3.2015					829.50	-0.42%	33 180	40
27.8.2015					659.30	+4.15%	26 372	40
13.12.2016					900.00	+0.55%	36 000	40
9.12.2015					866.80	+0.51%	34 672	40
20.12.2017					999.00	+2.61%	39 913	40
27.6.2018					1 100.00	-1.78%	44 600	40
26.7.2019					1 235.00	+3.34%	49 400	40
7.12.2017					950.00	-1.01%	39 034	41
13.5.2015					830.00	+3.22%	34 030	41
‹‹ First 200 ‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›