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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
18.4.1996 | 239.00 | +9.63% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 238.00 | +484.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | |||||||
9.5.1995 | 236.00 | -483.00% | 0 | 0 | 214.50 | -3.00% | 1 716 | 8 | ||||||
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 | ||||||
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 | |||||||
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 | |||||||
2.8.1994 | 232.00 | +995.00% | 0 | 0 | ||||||||||
27.9.1994 | 232.00 | -491.00% | 0 | 0 | ||||||||||
2.6.1994 | 231.00 | +1 000.00% | 3 234 | 14 | ||||||||||
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 | ||||||
23.8.1994 | 229.00 | +956.00% | 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 | |||||||
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 | |||||||
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 | |||||||
5.6.1995 | 222.00 | +4.71% | 10 656 | 48 | 0.00% | 0 | 0 | |||||||
27.6.1994 | 222.00 | -864.00% | 444 | 2 | ||||||||||
28.9.1994 | 221.00 | -474.00% | 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 | |||||||
12.7.1994 | 219.00 | +960.00% | 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 | |||||||
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 | |||||||
27.4.1995 | 217.00 | +483.00% | 0 | 0 | 209.00 | -5.00% | 418 | 2 | ||||||
21.7.1994 | 216.00 | +958.00% | 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 | |||||||
12.5.1994 | 214.00 | -970.00% | 0 | 0 | ||||||||||
11.5.1995 | 214.00 | -488.00% | 6 848 | 32 | 209.00 | 0.00% | 2 299 | 11 | ||||||
2.6.1995 | 212.00 | +4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.8.1994 | 211.00 | +963.00% | 0 | 0 | ||||||||||
31.5.1994 | 210.00 | +47.00% | 4 620 | 22 | ||||||||||
29.9.1994 | 210.00 | -497.00% | 0 | 0 | ||||||||||
4.8.1994 | 209.00 | -991.00% | 0 | 0 | ||||||||||
23.5.1994 | 209.00 | +960.00% | 4 180 | 20 | ||||||||||
26.4.1995 | 207.00 | +470.00% | 0 | 0 | 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 | |||||||
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 | |||||||
15.5.1995 | 204.00 | -467.00% | 816 | 4 | +5.00% | 0 | 0 | |||||||
1.6.1995 | 202.00 | +4.49% | 0 | 0 | +3.00% | 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 | |||||||
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 | |||||||
29.3.1996 | 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 | ||||||
16.12.1994 | 200.00 | +154.00% | 800 | 4 | ||||||||||
7.7.1994 | 199.80 | -1 000.00% | 400 | 2 | ||||||||||
30.9.1994 | 199.50 | -500.00% | 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 | |||||||
18.4.1995 | 198.18 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 197.69 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.7.1994 | 197.10 | -1 000.00% | 0 | 0 | ||||||||||
15.12.1994 | 196.96 | +499.00% | 0 | 0 | ||||||||||
25.7.1994 | 194.40 | -1 000.00% | 0 | 0 | ||||||||||
29.5.1995 | 193.80 | -500.00% | 12 597 | 65 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 193.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.3.1996 | 193.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.3.1996 | 193.50 | -10.00% | 9 869 | 51 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 193.31 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1994 | 192.60 | -1 000.00% | 0 | 0 | ||||||||||
28.7.1994 | 192.45 | +999.00% | 0 | 0 | ||||||||||
19.5.1994 | 190.68 | +999.00% | 0 | 0 | ||||||||||
14.2.1995 | 190.00 | -500.00% | 3 040 | 16 | 0.00% | 0 | 0 | |||||||
3.10.1994 | 189.53 | -499.00% | 0 | 0 | ||||||||||
19.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.6.1996 | 189.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.6.1996 | 189.00 | +4.47% | 3 780 | 20 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 188.75 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1995 | 188.28 | -499.00% | 3 389 | 18 | 0.00% | 0 | 0 | |||||||
14.12.1994 | 187.59 | +499.00% | 0 | 0 | ||||||||||
15.5.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.5.1996 | 185.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1996 | 185.00 | -7.96% | 740 | 4 | 0.00% | 0 | 0 | |||||||
30.5.1995 | 184.11 | -500.00% | 6 812 | 37 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 183.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 183.15 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.5.1996 | 183.15 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.3.1995 | 181.01 | 0.00% | 4 163 | 23 | ||||||||||
9.3.1995 | 181.00 | 0.00% | 1 810 | 10 | ||||||||||
8.3.1995 | 181.00 | 0.00% | 724 | 4 | ||||||||||
6.3.1995 | 181.00 | +27.00% | 1 267 | 7 | ||||||||||
7.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.6.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.6.1996 | 180.90 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
31.5.1996 | 180.90 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.5.1996 | 180.90 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.2.1995 | 180.50 | -500.00% | 722 | 4 | ||||||||||
4.10.1994 | 180.06 | -499.00% | 0 | 0 | ||||||||||
13.4.1995 | 179.77 | +499.00% | 3 595 | 20 | 0.00% | 0 | 0 | |||||||
3.7.1996 | 179.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 179.10 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.7.1996 | 179.10 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.12.1994 | 178.66 | +499.00% | 715 | 4 | ||||||||||
26.7.1994 | 174.96 | -1 000.00% | 1 750 | 10 | ||||||||||
17.5.1994 | 173.35 | -999.00% | 2 600 | 15 | ||||||||||
5.4.1995 | 171.96 | -499.00% | 1 376 | 8 | 0.00% | 0 | 0 | |||||||
12.4.1995 | 171.21 | +499.00% | 1 370 | 8 | 0.00% | 0 | 0 | |||||||
5.10.1994 | 171.06 | -499.00% | 0 | 0 | ||||||||||
8.12.1994 | 170.16 | +499.00% | 0 | 0 | ||||||||||
17.5.1996 | 166.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.5.1996 | 166.50 | -10.00% | 7 992 | 48 | 0.00% | 0 | 0 | |||||||
6.4.1995 | 163.37 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.4.1995 | 163.06 | +499.00% | 0 | 0 | 220.00 | 0.00% | 1 760 | 8 | ||||||
6.10.1994 | 162.51 | -499.00% | 0 | 0 | ||||||||||
7.12.1994 | 162.06 | +499.00% | 0 | 0 | ||||||||||
4.7.1996 | 161.19 | -10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.4.1995 | 155.30 | +5.00% | 311 | 2 | 0.00% | 0 | 0 | |||||||
7.4.1995 | 155.21 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1994 | 154.39 | -499.00% | 0 | 0 | ||||||||||
6.12.1994 | 154.35 | +500.00% | 0 | 0 | ||||||||||
5.12.1994 | 147.00 | +500.00% | 0 | 0 | ||||||||||
10.10.1994 | 146.68 | -499.00% | 147 | 1 | ||||||||||
10.7.1996 | 145.08 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.7.1996 | 145.08 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 145.08 | -9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.12.1994 | 140.00 | +49.00% | 2 660 | 19 | ||||||||||
20.10.1994 | 139.35 | -499.00% | 0 | 0 | ||||||||||
30.11.1994 | 139.31 | +499.00% | 0 | 0 | ||||||||||
26.10.1994 | 139.00 | +499.00% | 1 390 | 10 | ||||||||||
22.11.1994 | 133.35 | +500.00% | 0 | 0 | ||||||||||
29.11.1994 | 132.68 | +499.00% | 0 | 0 | ||||||||||
21.10.1994 | 132.39 | -499.00% | 1 324 | 10 | ||||||||||
9.11.1994 | 132.05 | -500.00% | 0 | 0 | ||||||||||
12.7.1996 | 130.58 | 0.00% | 0 | 0 | 242.00 | +10.00% | 5 082 | 21 | ||||||
11.7.1996 | 130.58 | -9.99% | 783 | 6 | 0.00% | 0 | 0 | |||||||
10.11.1994 | 127.00 | -382.00% | 5 080 | 40 | ||||||||||
24.11.1994 | 126.69 | -499.00% | 0 | 0 | ||||||||||
28.11.1994 | 126.37 | +499.00% | 0 | 0 | ||||||||||
7.8.1996 | 123.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
6.8.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
5.8.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
2.8.1996 | 123.00 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
1.8.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.7.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
30.7.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.7.1996 | 123.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
26.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.7.1996 | 123.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
19.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.7.1996 | 123.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 123.00 | -5.80% | 1 968 | 16 | 0.00% | 0 | 0 | |||||||
25.11.1994 | 120.36 | -499.00% | 722 | 6 | ||||||||||
|