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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.10.1993 | 10.00 | 0.00% | 0 | 0 | ||||||||||
12.10.1993 | 19.90 | +9 900.00% | 0 | 0 | ||||||||||
28.3.1997 | 46.37 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.3.1997 | 46.37 | 0.00% | 0 | 0 | +2.22% | 0 | ||||||||
26.3.1997 | 46.37 | 0.00% | 0 | 0 | 45.00 | -2.17% | 900 | 20 | ||||||
25.3.1997 | 46.37 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.3.1997 | 46.37 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.3.1997 | 46.37 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 46.37 | 0.00% | 0 | 0 | +2.22% | 0 | ||||||||
19.3.1997 | 46.37 | 0.00% | 0 | 0 | 45.00 | -2.17% | 360 | 8 | ||||||
18.3.1997 | 46.37 | 0.00% | 0 | 0 | +2.22% | 0 | ||||||||
17.3.1997 | 46.37 | 0.00% | 0 | 0 | 45.00 | -2.17% | 270 | 6 | ||||||
14.3.1997 | 46.37 | 0.00% | 0 | 0 | +5.74% | 0 | ||||||||
13.3.1997 | 46.37 | 0.00% | 0 | 0 | 43.50 | -5.43% | 1 044 | 24 | ||||||
12.3.1997 | 46.37 | -4.99% | 927 | 20 | +1.09% | 0 | ||||||||
1.4.1997 | 48.68 | +4.98% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 48.81 | 0.00% | 0 | 0 | +5.81% | 0 | ||||||||
10.3.1997 | 48.81 | 0.00% | 0 | 0 | 43.00 | -4.44% | 129 | 3 | ||||||
7.3.1997 | 48.81 | -4.98% | 293 | 6 | +9.75% | 0 | ||||||||
22.4.1997 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.4.1997 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.4.1997 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.4.1997 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.4.1997 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.4.1997 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.4.1997 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.4.1997 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.4.1997 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.4.1997 | 49.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.4.1997 | 49.00 | 0.00% | 0 | 0 | -0.11% | 0 | ||||||||
4.4.1997 | 49.00 | 0.00% | 0 | 0 | +0.11% | 0 | ||||||||
3.4.1997 | 49.00 | 0.00% | 784 | 16 | 0.00% | 0 | ||||||||
2.4.1997 | 49.00 | +0.65% | 196 | 4 | -2.17% | 0 | ||||||||
28.5.1997 | 50.00 | 0.00% | 0 | 0 | -0.35% | 0 | ||||||||
27.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
22.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.5.1997 | 50.00 | 0.00% | 300 | 6 | 0.00% | 0 | ||||||||
15.5.1997 | 50.00 | 0.00% | 0 | 0 | +5.12% | 0 | ||||||||
14.5.1997 | 50.00 | 0.00% | 0 | 0 | +1.46% | 0 | ||||||||
13.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 50.00 | 0.00% | 150 | 3 | 0.00% | 0 | ||||||||
7.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
2.5.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.4.1997 | 50.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.4.1997 | 50.00 | 0.00% | 0 | 0 | -3.22% | 0 | ||||||||
24.4.1997 | 50.00 | 0.00% | 0 | 0 | +3.33% | 0 | ||||||||
23.4.1997 | 50.00 | +2.04% | 750 | 15 | 0.00% | 0 | ||||||||
30.5.1997 | 50.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.5.1997 | 50.10 | +0.20% | 401 | 8 | -5.91% | 0 | ||||||||
6.3.1997 | 51.37 | 0.00% | 0 | 0 | 41.00 | 0.00% | 984 | 24 | ||||||
5.3.1997 | 51.37 | -4.99% | 205 | 4 | 0.00% | 0 | ||||||||
18.12.1996 | 52.49 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.12.1996 | 52.49 | 0.00% | 0 | 0 | +2.50% | 0 | ||||||||
16.12.1996 | 52.49 | 0.00% | 0 | 0 | +9.58% | 0 | ||||||||
13.12.1996 | 52.49 | 0.00% | 0 | 0 | +4.28% | 0 | ||||||||
12.12.1996 | 52.49 | -9.99% | 157 | 3 | 0.00% | 0 | ||||||||
13.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 53.00 | -9.12% | 4 134 | 78 | 0.00% | 0 | ||||||||
22.11.1996 | 53.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.11.1996 | 53.00 | -3.81% | 848 | 16 | 0.00% | 0 | ||||||||
27.11.1996 | 53.02 | 0.00% | 0 | 0 | -9.61% | 0 | ||||||||
26.11.1996 | 53.02 | 0.00% | 0 | 0 | -8.77% | 0 | ||||||||
25.11.1996 | 53.02 | +0.03% | 795 | 15 | -9.52% | 0 | ||||||||
4.3.1997 | 54.07 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.3.1997 | 54.07 | -4.99% | 324 | 6 | +5.12% | 0 | ||||||||
20.11.1996 | 55.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.11.1996 | 55.10 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.11.1996 | 55.10 | -5.00% | 9 257 | 168 | 0.00% | 0 | ||||||||
28.2.1997 | 56.91 | 0.00% | 0 | 0 | 39.00 | -4.87% | 585 | 15 | ||||||
27.2.1997 | 56.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 56.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
25.2.1997 | 56.91 | 0.00% | 0 | 0 | 41.00 | 0.00% | 1 271 | 31 | ||||||
24.2.1997 | 56.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.2.1997 | 56.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 56.91 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.2.1997 | 56.91 | -4.99% | 854 | 15 | 0.00% | 0 | ||||||||
20.12.1996 | 57.73 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.12.1996 | 57.73 | +9.98% | 0 | 0 | 41.00 | 0.00% | 943 | 23 | ||||||
15.11.1996 | 58.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 58.00 | +9.43% | 638 | 11 | 63.00 | -8.69% | 756 | 12 | ||||||
6.11.1996 | 58.32 | 0.00% | 0 | 0 | -8.60% | 0 | ||||||||
5.11.1996 | 58.32 | 0.00% | 0 | 0 | -3.69% | 0 | ||||||||
4.11.1996 | 58.32 | -10.00% | 0 | 0 | -2.00% | 0 | ||||||||
11.12.1996 | 58.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.12.1996 | 58.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.12.1996 | 58.32 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.12.1996 | 58.32 | 0.00% | 0 | 0 | 35.00 | -7.89% | 770 | 22 | ||||||
5.12.1996 | 58.32 | 0.00% | 0 | 0 | 38.00 | -8.43% | 760 | 20 | ||||||
4.12.1996 | 58.32 | 0.00% | 0 | 0 | -0.07% | 0 | ||||||||
3.12.1996 | 58.32 | 0.00% | 0 | 0 | 42.00 | +1.41% | 1 080 | 26 | ||||||
2.12.1996 | 58.32 | 0.00% | 0 | 0 | -2.26% | 0 | ||||||||
29.11.1996 | 58.32 | 0.00% | 0 | 0 | -4.33% | 0 | ||||||||
28.11.1996 | 58.32 | +9.99% | 2 274 | 39 | 43.80 | -6.80% | 657 | 15 | ||||||
18.2.1997 | 59.90 | -4.99% | 479 | 8 | 0.00% | 0 | ||||||||
17.2.1997 | 63.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.2.1997 | 63.05 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
13.2.1997 | 63.05 | 0.00% | 0 | 0 | -4.44% | 0 | ||||||||
12.2.1997 | 63.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.2.1997 | 63.05 | 0.00% | 0 | 0 | 45.00 | 0.00% | 1 800 | 40 | ||||||
10.2.1997 | 63.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.2.1997 | 63.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.2.1997 | 63.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
5.2.1997 | 63.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 63.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 63.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 63.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 63.05 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
29.1.1997 | 63.05 | 0.00% | 0 | 0 | +4.87% | 0 | ||||||||
28.1.1997 | 63.05 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 63.05 | -4.98% | 1 702 | 27 | 0.00% | 0 | ||||||||
27.12.1996 | 63.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.12.1996 | 63.50 | +9.99% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1996 | 64.80 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.10.1996 | 64.80 | -10.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.1.1997 | 66.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 66.36 | 0.00% | 0 | 0 | +1.23% | 0 | ||||||||
22.1.1997 | 66.36 | 0.00% | 0 | 0 | 40.50 | -1.21% | 162 | 4 | ||||||
21.1.1997 | 66.36 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 66.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 66.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.1.1997 | 66.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.1.1997 | 66.36 | 0.00% | 0 | 0 | 41.00 | 0.00% | 328 | 8 | ||||||
14.1.1997 | 66.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 66.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 66.36 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 66.36 | -4.99% | 465 | 7 | 0.00% | 0 | ||||||||
8.1.1997 | 69.85 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.1.1997 | 69.85 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 69.85 | 0.00% | 0 | 0 | -4.65% | 0 | ||||||||
31.12.1996 | 69.85 | 0.00% | 0 | 0 | +4.87% | 0 | ||||||||
30.12.1996 | 69.85 | +10.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
29.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
25.10.1996 | 72.00 | 0.00% | 0 | 0 | 0.00 | -9.09% | 0 | 0 | ||||||
24.10.1996 | 72.00 | -1.36% | 1 440 | 20 | 0.00 | 0.00% | 0 | 0 | ||||||
23.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
22.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
21.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
18.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1996 | 73.00 | -1.31% | 219 | 3 | 0.00% | 0 | 0 | |||||||
16.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.10.1996 | 73.97 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.10.1996 | 73.97 | -9.99% | 1 701 | 23 | -0.45% | 0 | 0 | |||||||
4.10.1996 | 82.18 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 82.18 | -9.99% | 2 630 | 32 | 0.00% | 0 | 0 | |||||||
27.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.9.1996 | 83.01 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 83.01 | -9.99% | 332 | 4 | 0.00% | 0 | 0 | |||||||
2.10.1996 | 91.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.10.1996 | 91.31 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.9.1996 | 91.31 | +9.99% | 2 283 | 25 | 0.00% | 0 | 0 | |||||||
20.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.9.1996 | 92.23 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.9.1996 | 92.23 | -9.99% | 277 | 3 | 0.00% | 0 | 0 | |||||||
14.8.1996 | 99.63 | 0.00% | 0 | 0 | 90.00 | 0.00% | 540 | 6 | ||||||
13.8.1996 | 99.63 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.8.1996 | 99.63 | -10.00% | 1 793 | 18 | 0.00% | 0 | 0 | |||||||
11.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.9.1996 | 102.47 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1996 | 102.47 | -9.99% | 410 | 4 | 0.00% | 0 | 0 | |||||||
30.8.1996 | 103.50 | 0.00% | 0 | 0 | 88.00 | 0.00% | 880 | 10 | ||||||
29.8.1996 | 103.50 | 0.00% | 0 | 0 | -5.00% | 0 | 0 | |||||||
28.8.1996 | 103.50 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
27.8.1996 | 103.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.8.1996 | 103.50 | -10.00% | 3 002 | 29 | 0.00% | 0 | 0 | |||||||
16.8.1996 | 109.59 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.8.1996 | 109.59 | +9.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1996 | 110.70 | 0.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
8.8.1996 | 110.70 | -10.00% | 0 | 0 | -9.00% | 0 | 0 | |||||||
4.9.1996 | 113.85 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.9.1996 | 113.85 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
2.9.1996 | 113.85 | +10.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1996 | 115.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
|