INTEA, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - INTEA | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.3.1996 | 193.50 | -10.00% | 9 869 | 51 | 0.00% | 0 | 0 | |||||||
29.5.1995 | 193.80 | -500.00% | 12 597 | 65 | 0.00% | 0 | 0 | |||||||
25.7.1994 | 194.40 | -1 000.00% | 0 | 0 | ||||||||||
15.12.1994 | 196.96 | +499.00% | 0 | 0 | ||||||||||
19.7.1994 | 197.10 | -1 000.00% | 0 | 0 | ||||||||||
25.4.1995 | 197.69 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1995 | 198.18 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1996 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1996 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.6.1996 | 199.00 | 0.00% | 3 383 | 17 | 0.00% | 0 | 0 | |||||||
21.6.1996 | 199.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.6.1996 | 199.00 | +5.29% | 597 | 3 | 0.00% | 0 | 0 | |||||||
30.9.1994 | 199.50 | -500.00% | 0 | 0 | ||||||||||
7.7.1994 | 199.80 | -1 000.00% | 400 | 2 | ||||||||||
16.12.1994 | 200.00 | +154.00% | 800 | 4 | ||||||||||
29.3.1996 | 200.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
28.3.1996 | 200.00 | +3.35% | 17 000 | 85 | 250.00 | 0.00% | 2 250 | 9 | ||||||
10.5.1996 | 201.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
9.5.1996 | 201.00 | -9.86% | 4 020 | 20 | +8.00% | 0 | 0 | |||||||
29.5.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.5.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.5.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.5.1996 | 201.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.5.1996 | 201.00 | +9.74% | 3 819 | 19 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 202.00 | +4.49% | 0 | 0 | +3.00% | 0 | 0 | |||||||
15.5.1995 | 204.00 | -467.00% | 816 | 4 | +5.00% | 0 | 0 | |||||||
15.3.1996 | 205.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.3.1996 | 205.00 | -9.69% | 6 970 | 34 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 207.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.3.1996 | 207.00 | -10.00% | 9 108 | 44 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 207.00 | +470.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1994 | 209.00 | -991.00% | 0 | 0 | ||||||||||
23.5.1994 | 209.00 | +960.00% | 4 180 | 20 | ||||||||||
31.5.1994 | 210.00 | +47.00% | 4 620 | 22 | ||||||||||
29.9.1994 | 210.00 | -497.00% | 0 | 0 | ||||||||||
1.8.1994 | 211.00 | +963.00% | 0 | 0 | ||||||||||
2.6.1995 | 212.00 | +4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.5.1995 | 214.00 | -488.00% | 6 848 | 32 | 209.00 | 0.00% | 2 299 | 11 | ||||||
12.5.1994 | 214.00 | -970.00% | 0 | 0 | ||||||||||
22.3.1996 | 215.00 | 0.00% | 0 | 0 | 249.50 | 0.00% | 250 | 1 | ||||||
21.3.1996 | 215.00 | -4.44% | 1 290 | 6 | +10.00% | 0 | 0 | |||||||
21.7.1994 | 216.00 | +958.00% | 0 | 0 | ||||||||||
27.4.1995 | 217.00 | +483.00% | 0 | 0 | 209.00 | -5.00% | 418 | 2 | ||||||
17.4.1996 | 218.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 218.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1996 | 218.00 | 0.00% | 8 938 | 41 | 0.00% | 0 | 0 | |||||||
12.4.1996 | 218.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
11.4.1996 | 218.00 | -9.91% | 5 232 | 24 | -6.00% | 0 | 0 | |||||||
3.5.1996 | 218.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1996 | 218.00 | -9.91% | 0 | 0 | -4.00% | 0 | 0 | |||||||
12.7.1994 | 219.00 | +960.00% | 0 | 0 | ||||||||||
26.4.1996 | 220.00 | 0.00% | 0 | 0 | 220.00 | -12.00% | 4 840 | 22 | ||||||
25.4.1996 | 220.00 | -7.94% | 25 300 | 115 | +37.00% | 0 | 0 | |||||||
3.4.1996 | 220.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.4.1996 | 220.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.4.1996 | 220.00 | +10.00% | 8 800 | 40 | +3.00% | 0 | 0 | |||||||
28.9.1994 | 221.00 | -474.00% | 0 | 0 | ||||||||||
5.6.1995 | 222.00 | +4.71% | 10 656 | 48 | 0.00% | 0 | 0 | |||||||
27.6.1994 | 222.00 | -864.00% | 444 | 2 | ||||||||||
7.5.1996 | 223.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
6.5.1996 | 223.00 | +2.29% | 3 568 | 16 | -3.00% | 0 | 0 | |||||||
20.3.1996 | 225.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.3.1996 | 225.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
18.3.1996 | 225.00 | +9.75% | 4 050 | 18 | 216.00 | -5.00% | 864 | 4 | ||||||
10.5.1995 | 225.00 | -466.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
28.4.1995 | 227.00 | +460.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
13.3.1996 | 227.00 | 0.00% | 0 | 0 | 207.20 | -10.00% | 3 108 | 15 | ||||||
12.3.1996 | 227.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.3.1996 | 227.00 | +9.66% | 1 816 | 8 | 0.00% | 0 | 0 | |||||||
23.8.1994 | 229.00 | +956.00% | 0 | 0 | ||||||||||
6.3.1996 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.3.1996 | 230.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.3.1996 | 230.00 | -2.95% | 6 440 | 28 | 230.00 | 0.00% | 920 | 4 | ||||||
2.6.1994 | 231.00 | +1 000.00% | 3 234 | 14 | ||||||||||
2.8.1994 | 232.00 | +995.00% | 0 | 0 | ||||||||||
27.9.1994 | 232.00 | -491.00% | 0 | 0 | ||||||||||
13.6.1995 | 233.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1995 | 233.00 | 0.00% | 8 155 | 35 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 233.00 | 0.00% | 0 | 0 | 300.00 | +5.00% | 3 006 | 10 | ||||||
8.6.1995 | 233.00 | 0.00% | 0 | 0 | 285.00 | -5.00% | 2 280 | 8 | ||||||
7.6.1995 | 233.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 22 200 | 74 | ||||||
6.6.1995 | 233.00 | +4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 234.00 | 0.00% | 0 | 0 | 184.50 | +2.00% | 2 768 | 15 | ||||||
7.12.1995 | 234.00 | -3.70% | 4 680 | 20 | 0.00% | 0 | 0 | |||||||
23.6.1995 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.6.1995 | 235.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.6.1995 | 235.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 6 600 | 22 | ||||||
19.6.1995 | 235.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 2 400 | 8 | ||||||
16.6.1995 | 235.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.6.1995 | 235.00 | 0.00% | 0 | 0 | 300.00 | +3.00% | 1 800 | 6 | ||||||
14.6.1995 | 235.00 | +0.85% | 6 580 | 28 | 290.00 | -3.00% | 7 250 | 25 | ||||||
9.5.1995 | 236.00 | -483.00% | 0 | 0 | 214.50 | -3.00% | 1 716 | 8 | ||||||
10.5.1994 | 237.00 | -988.00% | 0 | 0 | ||||||||||
1.3.1996 | 237.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.2.1996 | 237.00 | -9.88% | 4 977 | 21 | 0.00% | 0 | 0 | |||||||
16.2.1996 | 237.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.2.1996 | 237.00 | -4.81% | 4 503 | 19 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 238.00 | +484.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1996 | 239.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.4.1996 | 239.00 | 0.00% | 0 | 0 | 189.50 | -7.00% | 5 110 | 28 | ||||||
22.4.1996 | 239.00 | 0.00% | 16 252 | 68 | 196.10 | -10.00% | 6 873 | 35 | ||||||
19.4.1996 | 239.00 | 0.00% | 0 | 0 | 213.30 | -7.00% | 7 610 | 35 | ||||||
18.4.1996 | 239.00 | +9.63% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 240.00 | 0.00% | 0 | 0 | 300.00 | -2.00% | 300 | 1 | ||||||
27.6.1995 | 240.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.6.1995 | 240.00 | +2.12% | 3 600 | 15 | -3.00% | 0 | 0 | |||||||
13.12.1995 | 241.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.12.1995 | 241.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
11.12.1995 | 241.00 | +2.99% | 5 543 | 23 | 177.00 | -4.00% | 708 | 4 | ||||||
30.4.1996 | 242.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
29.4.1996 | 242.00 | +10.00% | 9 680 | 40 | -3.00% | 0 | 0 | |||||||
10.4.1996 | 242.00 | 0.00% | 0 | 0 | 256.20 | +2.00% | 1 537 | 6 | ||||||
9.4.1996 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 242.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 242.00 | +10.00% | 12 584 | 52 | 0.00% | 0 | 0 | |||||||
6.12.1995 | 243.00 | 0.00% | 0 | 0 | 180.50 | -8.00% | 1 444 | 8 | ||||||
5.12.1995 | 243.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.12.1995 | 243.00 | -10.00% | 18 711 | 77 | 179.40 | -5.00% | 2 153 | 12 | ||||||
23.6.1994 | 243.00 | -1 000.00% | 0 | 0 | ||||||||||
26.9.1994 | 244.00 | -468.00% | 0 | 0 | ||||||||||
20.6.1994 | 246.00 | -989.00% | 0 | 0 | ||||||||||
8.9.1994 | 246.00 | -989.00% | 0 | 0 | ||||||||||
5.5.1995 | 248.00 | -498.00% | 3 472 | 14 | 0.00% | 0 | 0 | |||||||
3.5.1995 | 249.00 | +462.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 249.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.2.1996 | 249.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.2.1996 | 249.00 | -9.78% | 7 719 | 31 | 0.00% | 0 | 0 | |||||||
25.8.1994 | 251.00 | +960.00% | 0 | 0 | ||||||||||
29.6.1995 | 252.00 | +5.00% | 3 528 | 14 | 0.00% | 0 | 0 | |||||||
6.6.1994 | 254.00 | +995.00% | 3 048 | 12 | ||||||||||
23.9.1994 | 256.00 | -483.00% | 0 | 0 | ||||||||||
21.2.1996 | 260.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.2.1996 | 260.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.2.1996 | 260.00 | +9.70% | 1 560 | 6 | 0.00% | 0 | 0 | |||||||
4.5.1995 | 261.00 | +481.00% | 1 566 | 6 | 0.00% | 0 | 0 | |||||||
23.2.1996 | 262.00 | 0.00% | 0 | 0 | 200.70 | -9.00% | 803 | 4 | ||||||
22.2.1996 | 262.00 | +0.76% | 2 882 | 11 | 220.00 | 0.00% | 660 | 3 | ||||||
28.2.1996 | 263.00 | 0.00% | 0 | 0 | 230.00 | -1.00% | 460 | 2 | ||||||
27.2.1996 | 263.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
26.2.1996 | 263.00 | +0.38% | 7 364 | 28 | +10.00% | 0 | 0 | |||||||
9.5.1994 | 263.00 | -993.00% | 0 | 0 | ||||||||||
3.7.1995 | 264.00 | 0.00% | 0 | 0 | 300.00 | 0.00% | 4 500 | 15 | ||||||
30.6.1995 | 264.00 | +4.76% | 1 848 | 7 | 0.00% | 0 | 0 | |||||||
15.12.1995 | 265.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.12.1995 | 265.00 | +9.95% | 3 975 | 15 | +4.00% | 0 | 0 | |||||||
20.9.1994 | 269.00 | -494.00% | 0 | 0 | ||||||||||
10.7.1995 | 270.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
4.7.1995 | 270.00 | +2.27% | 4 320 | 16 | 272.00 | -9.00% | 2 176 | 8 | ||||||
21.6.1994 | 270.00 | +975.00% | 0 | 0 | ||||||||||
15.9.1994 | 270.00 | +975.00% | 0 | 0 | ||||||||||
1.12.1995 | 270.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.11.1995 | 270.00 | -10.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
6.9.1994 | 273.00 | -990.00% | 0 | 0 | ||||||||||
16.6.1994 | 273.00 | -990.00% | 0 | 0 | ||||||||||
1.9.1994 | 276.00 | +996.00% | 0 | 0 | ||||||||||
9.2.1996 | 276.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.2.1996 | 276.00 | -9.80% | 0 | 0 | -3.00% | 0 | 0 | |||||||
13.7.1995 | 277.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 277.00 | 0.00% | 14 404 | 52 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 277.00 | +2.59% | 6 094 | 22 | 0.00% | 3 585 | 15 | |||||||
7.6.1994 | 279.00 | +984.00% | 0 | 0 | ||||||||||
2.2.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.2.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1996 | 279.00 | 0.00% | 0 | 0 | 250.00 | -4.00% | 3 000 | 12 | ||||||
30.1.1996 | 279.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.1.1996 | 279.00 | -7.92% | 6 975 | 25 | -8.00% | 0 | 0 | |||||||
17.1.1996 | 279.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
16.1.1996 | 279.00 | 0.00% | 0 | 0 | -2.00% | 0 | 0 | |||||||
15.1.1996 | 279.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 279.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
11.1.1996 | 279.00 | -4.12% | 3 069 | 11 | +1.00% | 0 | 0 | |||||||
19.9.1994 | 283.00 | +481.00% | 0 | 0 | ||||||||||
14.7.1995 | 290.00 | +4.69% | 27 550 | 95 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 291.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.1.1996 | 291.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
8.1.1996 | 291.00 | +9.81% | 2 910 | 10 | ||||||||||
5.5.1994 | 292.00 | -987.00% | 0 | 0 | ||||||||||
29.11.1995 | 300.00 | 0.00% | 0 | 0 | -8.00% | 0 | 0 | |||||||
28.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.11.1995 | 300.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
24.11.1995 | 300.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 300.00 | -9.36% | 87 900 | 293 | 0.00% | 0 | 0 | |||||||
26.1.1996 | 303.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.1.1996 | 303.00 | -9.82% | 19 998 | 66 | 317.00 | +8.00% | 1 560 | 5 | ||||||
14.6.1994 | 303.00 | -982.00% | 3 030 | 10 | ||||||||||
5.9.1994 | 303.00 | +978.00% | 303 | 1 | ||||||||||
17.7.1995 | 304.00 | +4.82% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.6.1994 | 306.00 | +967.00% | 0 | 0 | ||||||||||
7.2.1996 | 306.00 | 0.00% | 0 | 0 | 226.00 | -10.00% | 1 808 | 8 | ||||||
6.2.1996 | 306.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.2.1996 | 306.00 | +9.67% | 4 284 | 14 | 0.00% | 0 | 0 | |||||||
19.1.1996 | 306.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
18.1.1996 | 306.00 | +9.67% | 0 | 0 | -1.00% | 0 | 0 | |||||||
18.7.1995 | 310.00 | +1.97% | 3 100 | 10 | +11.00% | 0 | 0 | |||||||
20.7.1995 | 311.00 | 0.00% | 0 | 0 | 311.00 | +7.00% | 24 894 | 82 | ||||||
19.7.1995 | 311.00 | +0.32% | 2 799 | 9 | 283.50 | +4.00% | 2 835 | 10 | ||||||
24.7.1995 | 314.00 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
|