INTEX, Hi price, The Prague Stock Exchange
The Prague Sotck Exchange and RM-System - daily results - INTEX | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.5.1997 | 13.94 | -4.97% | 0 | 0 | -11.11% | 0 | ||||||||
29.5.1997 | 14.67 | -4.98% | 0 | 0 | 9.00 | -10.00% | 5 067 | 563 | ||||||
28.5.1997 | 15.44 | -4.98% | 0 | 0 | -9.09% | 0 | ||||||||
27.5.1997 | 16.25 | -4.97% | 0 | 0 | -8.33% | 0 | ||||||||
26.5.1997 | 17.10 | -5.00% | 0 | 0 | 12.00 | -7.69% | 48 600 | 4 050 | ||||||
23.5.1997 | 18.00 | 0.00% | 0 | 0 | 13.00 | -1.21% | 3 393 | 261 | ||||||
22.5.1997 | 18.00 | 0.00% | 0 | 0 | 13.50 | +1.23% | 395 | 30 | ||||||
21.5.1997 | 18.00 | 0.00% | 360 | 20 | 13.00 | +3.58% | 117 | 9 | ||||||
20.5.1997 | 18.00 | 0.00% | 0 | 0 | +0.40% | 0 | ||||||||
19.5.1997 | 18.00 | 0.00% | 1 764 | 98 | 12.50 | 0.00% | 113 | 9 | ||||||
16.5.1997 | 18.00 | 0.00% | 306 | 17 | 12.50 | -1.96% | 138 | 11 | ||||||
15.5.1997 | 18.00 | 0.00% | 2 070 | 115 | +2.00% | 0 | ||||||||
14.5.1997 | 18.00 | 0.00% | 324 | 18 | 0.00% | 0 | ||||||||
13.5.1997 | 18.00 | 0.00% | 0 | 0 | 12.50 | +4.16% | 25 | 2 | ||||||
12.5.1997 | 18.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 18.00 | 0.00% | 216 | 12 | -8.39% | 0 | ||||||||
7.5.1997 | 18.00 | 0.00% | 612 | 34 | 13.10 | -6.42% | 288 | 22 | ||||||
6.5.1997 | 18.00 | 0.00% | 684 | 38 | -6.66% | 0 | ||||||||
5.5.1997 | 18.00 | 0.00% | 108 | 6 | 0.00% | 0 | ||||||||
2.5.1997 | 18.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.4.1997 | 18.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
29.4.1997 | 18.00 | 0.00% | 972 | 54 | 15.00 | 0.00% | 405 | 27 | ||||||
28.4.1997 | 18.00 | -4.61% | 252 | 14 | -6.25% | 0 | ||||||||
25.4.1997 | 18.87 | -4.98% | 0 | 0 | -5.88% | 0 | ||||||||
24.4.1997 | 19.86 | -4.97% | 0 | 0 | -5.55% | 0 | ||||||||
23.4.1997 | 20.90 | -5.00% | 0 | 0 | -5.26% | 0 | ||||||||
14.4.1997 | 20.90 | -5.00% | 125 | 6 | 20.10 | 0.00% | 482 | 24 | ||||||
17.4.1997 | 21.94 | 0.00% | 0 | 0 | +7.85% | 0 | ||||||||
16.4.1997 | 21.94 | 0.00% | 0 | 0 | 19.10 | -2.55% | 38 | 2 | ||||||
15.4.1997 | 21.94 | +4.97% | 439 | 20 | 19.60 | -2.48% | 118 | 6 | ||||||
22.4.1997 | 22.00 | 0.00% | 0 | 0 | -7.76% | 0 | ||||||||
21.4.1997 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
18.4.1997 | 22.00 | +0.27% | 110 | 5 | 0.00% | 0 | ||||||||
11.4.1997 | 22.00 | 0.00% | 44 | 2 | -12.60% | 0 | ||||||||
10.4.1997 | 22.00 | 0.00% | 264 | 12 | -8.00% | 0 | ||||||||
9.4.1997 | 22.00 | 0.00% | 0 | 0 | -7.40% | 0 | ||||||||
8.4.1997 | 22.00 | 0.00% | 132 | 6 | +8.00% | 0 | ||||||||
7.4.1997 | 22.00 | 0.00% | 0 | 0 | 25.00 | +8.69% | 475 | 19 | ||||||
4.4.1997 | 22.00 | 0.00% | 330 | 15 | -8.00% | 0 | ||||||||
3.4.1997 | 22.00 | 0.00% | 770 | 35 | -7.40% | 0 | ||||||||
2.4.1997 | 22.00 | 0.00% | 0 | 0 | 27.00 | -3.57% | 162 | 6 | ||||||
1.4.1997 | 22.00 | 0.00% | 242 | 11 | +1.81% | 0 | ||||||||
28.3.1997 | 22.00 | 0.00% | 176 | 8 | 27.50 | +3.77% | 248 | 9 | ||||||
27.3.1997 | 22.00 | 0.00% | 506 | 23 | 26.50 | -3.53% | 159 | 6 | ||||||
26.3.1997 | 22.00 | 0.00% | 66 | 3 | 28.00 | -1.89% | 467 | 17 | ||||||
25.3.1997 | 22.00 | 0.00% | 352 | 16 | 28.00 | +3.70% | 364 | 13 | ||||||
24.3.1997 | 22.00 | 0.00% | 220 | 10 | 27.00 | -3.57% | 162 | 6 | ||||||
21.3.1997 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.3.1997 | 22.00 | 0.00% | 396 | 18 | 28.00 | +9.80% | 3 164 | 113 | ||||||
19.3.1997 | 22.00 | 0.00% | 0 | 0 | 25.50 | -7.27% | 1 479 | 58 | ||||||
18.3.1997 | 22.00 | 0.00% | 1 012 | 46 | 0.00% | 0 | ||||||||
17.3.1997 | 22.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.3.1997 | 22.00 | -2.52% | 176 | 8 | 0.00% | 0 | ||||||||
13.3.1997 | 22.57 | -4.96% | 0 | 0 | +52.77% | 0 | ||||||||
7.1.1997 | 23.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.1.1997 | 23.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.12.1996 | 23.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
30.12.1996 | 23.50 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.12.1996 | 23.50 | -4.74% | 329 | 14 | 0.00% | 0 | ||||||||
20.12.1996 | 23.50 | 0.00% | 0 | 0 | 30.00 | +1.93% | 600 | 20 | ||||||
19.12.1996 | 23.50 | 0.00% | 0 | 0 | 33.00 | -1.90% | 12 304 | 418 | ||||||
18.12.1996 | 23.50 | 0.00% | 0 | 0 | 30.00 | 0.00% | 210 | 7 | ||||||
17.12.1996 | 23.50 | 0.00% | 870 | 37 | 30.00 | 0.00% | 60 | 2 | ||||||
16.12.1996 | 23.50 | -4.04% | 282 | 12 | 0.00% | 0 | ||||||||
12.3.1997 | 23.75 | -5.00% | 71 | 3 | -5.26% | 0 | ||||||||
13.12.1996 | 24.49 | -4.96% | 784 | 32 | +7.14% | 0 | ||||||||
23.12.1996 | 24.67 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
9.1.1997 | 24.67 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.1.1997 | 24.67 | +4.97% | 0 | 0 | 0.00% | 0 | ||||||||
10.1.1997 | 25.00 | +1.33% | 375 | 15 | 0.00% | 0 | ||||||||
11.3.1997 | 25.00 | 0.00% | 0 | 0 | -9.52% | 0 | ||||||||
10.3.1997 | 25.00 | 0.00% | 0 | 0 | -8.69% | 0 | ||||||||
7.3.1997 | 25.00 | 0.00% | 75 | 3 | -8.00% | 0 | ||||||||
6.3.1997 | 25.00 | -1.96% | 325 | 13 | -7.40% | 0 | ||||||||
5.3.1997 | 25.50 | -3.77% | 1 326 | 52 | -10.00% | 0 | ||||||||
12.12.1996 | 25.77 | -4.97% | 258 | 10 | +7.69% | 0 | ||||||||
14.1.1997 | 26.25 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.1.1997 | 26.25 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.3.1997 | 26.50 | -4.98% | 0 | 0 | 30.00 | 0.00% | 4 650 | 155 | ||||||
15.1.1997 | 27.00 | +2.85% | 270 | 10 | 0.00% | 0 | ||||||||
17.1.1997 | 27.00 | -4.76% | 378 | 14 | 30.00 | 0.00% | 120 | 4 | ||||||
11.12.1996 | 27.12 | -4.97% | 0 | 0 | 26.00 | -3.70% | 1 066 | 41 | ||||||
3.3.1997 | 27.89 | -4.97% | 0 | 0 | 30.00 | 0.00% | 120 | 4 | ||||||
16.1.1997 | 28.35 | +5.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.1.1997 | 28.35 | +5.00% | 0 | 0 | +10.00% | 0 | ||||||||
10.12.1996 | 28.54 | -4.99% | 0 | 0 | 27.00 | -3.57% | 108 | 4 | ||||||
28.2.1997 | 29.35 | -4.98% | 0 | 0 | 30.00 | 0.00% | 3 360 | 112 | ||||||
21.1.1997 | 29.76 | +4.97% | 0 | 0 | 0 | 0 | ||||||||
9.12.1996 | 30.04 | -4.99% | 0 | 0 | 28.00 | -9.67% | 84 | 3 | ||||||
27.2.1997 | 30.89 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
22.1.1997 | 31.24 | +4.97% | 0 | 0 | 36.00 | +9.09% | 6 840 | 190 | ||||||
6.12.1996 | 31.62 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 32.51 | -4.99% | 0 | 0 | 30.00 | 0.00% | 60 | 2 | ||||||
23.1.1997 | 32.80 | +4.99% | 0 | 0 | -2.77% | 0 | ||||||||
5.12.1996 | 33.28 | -4.99% | 0 | 0 | 31.00 | 0.00% | 1 209 | 39 | ||||||
25.2.1997 | 34.22 | -4.99% | 0 | 0 | 30.00 | -3.22% | 810 | 27 | ||||||
24.1.1997 | 34.44 | +5.00% | 0 | 0 | 38.00 | +8.57% | 12 274 | 323 | ||||||
11.2.1997 | 34.56 | -4.97% | 6 912 | 200 | 40.00 | -0.07% | 10 992 | 275 | ||||||
28.1.1997 | 35.00 | 0.00% | 0 | 0 | 35.00 | 0.00% | 1 715 | 49 | ||||||
27.1.1997 | 35.00 | +1.62% | 210 | 6 | 35.00 | -7.89% | 210 | 6 | ||||||
4.12.1996 | 35.03 | 0.00% | 0 | 0 | -14.67% | 0 | ||||||||
3.12.1996 | 35.03 | -4.99% | 0 | 0 | -10.07% | 0 | ||||||||
24.2.1997 | 36.02 | -4.98% | 0 | 0 | -12.30% | 0 | ||||||||
12.2.1997 | 36.28 | +4.97% | 834 | 23 | 40.00 | +0.07% | 120 | 3 | ||||||
10.2.1997 | 36.37 | -4.98% | 0 | 0 | 0.00% | 0 | ||||||||
29.1.1997 | 36.75 | +5.00% | 0 | 0 | 33.50 | -4.28% | 402 | 12 | ||||||
2.12.1996 | 36.87 | 0.00% | 0 | 0 | 40.40 | -2.65% | 364 | 9 | ||||||
29.11.1996 | 36.87 | 0.00% | 0 | 0 | +3.75% | 0 | ||||||||
28.11.1996 | 36.87 | -4.99% | 0 | 0 | 40.00 | +3.89% | 1 200 | 30 | ||||||
21.2.1997 | 37.91 | -4.98% | 0 | 0 | +1.87% | 0 | ||||||||
13.2.1997 | 38.09 | +4.98% | 686 | 18 | 40.00 | -1.25% | 632 | 16 | ||||||
7.2.1997 | 38.28 | -4.98% | 0 | 0 | 40.00 | -3.21% | 3 040 | 76 | ||||||
5.11.1996 | 38.43 | -4.99% | 2 344 | 61 | 38.60 | -3.74% | 579 | 15 | ||||||
30.1.1997 | 38.58 | +4.97% | 0 | 0 | 35.00 | 350 | 10 | |||||||
27.11.1996 | 38.81 | -4.99% | 0 | 0 | 38.50 | -1.28% | 77 | 2 | ||||||
7.11.1996 | 39.00 | -2.50% | 1 248 | 32 | 37.60 | -1.13% | 526 | 14 | ||||||
20.2.1997 | 39.90 | -5.00% | 0 | 0 | -3.61% | 0 | ||||||||
17.2.1997 | 39.99 | 0.00% | 0 | 0 | 38.00 | -3.87% | 988 | 26 | ||||||
14.2.1997 | 39.99 | +4.98% | 960 | 24 | 40.00 | 1 541 | 39 | |||||||
6.11.1996 | 40.00 | +4.08% | 4 000 | 100 | 40.10 | -1.47% | 875 | 23 | ||||||
6.2.1997 | 40.29 | -4.99% | 0 | 0 | +3.32% | 0 | ||||||||
4.11.1996 | 40.45 | -4.98% | 0 | 0 | 40.10 | 0.00% | 160 | 4 | ||||||
31.1.1997 | 40.50 | +4.97% | 0 | 0 | 33.50 | -4.28% | 335 | 10 | ||||||
26.11.1996 | 40.85 | -5.00% | 0 | 0 | 39.00 | -4.87% | 546 | 14 | ||||||
8.11.1996 | 40.95 | +5.00% | 0 | 0 | 40.10 | +6.43% | 2 161 | 54 | ||||||
18.2.1997 | 41.98 | +4.97% | 504 | 12 | 40.00 | +5.02% | 6 945 | 174 | ||||||
19.2.1997 | 42.00 | +0.04% | 840 | 20 | -9.79% | 0 | ||||||||
5.2.1997 | 42.41 | -4.99% | 0 | 0 | 40.00 | +3.33% | 480 | 12 | ||||||
3.2.1997 | 42.52 | +4.98% | 0 | 0 | +16.41% | 0 | ||||||||
1.11.1996 | 42.57 | -4.99% | 0 | 0 | +3.88% | 0 | ||||||||
11.11.1996 | 42.99 | +4.98% | 1 032 | 24 | 40.10 | +0.19% | 561 | 14 | ||||||
25.11.1996 | 43.00 | 0.00% | 0 | 0 | +7.89% | 0 | ||||||||
22.11.1996 | 43.00 | 0.00% | 0 | 0 | 38.00 | -3.79% | 1 786 | 47 | ||||||
21.11.1996 | 43.00 | -3.76% | 516 | 12 | +23.43% | 0 | ||||||||
4.2.1997 | 44.64 | +4.98% | 0 | 0 | 39.00 | -0.74% | 542 | 14 | ||||||
20.11.1996 | 44.68 | -4.99% | 0 | 0 | 32.00 | -8.57% | 1 280 | 40 | ||||||
31.10.1996 | 44.81 | -4.98% | 0 | 0 | 38.60 | -3.74% | 386 | 10 | ||||||
12.11.1996 | 45.13 | +4.97% | 406 | 9 | 40.00 | -0.24% | 240 | 6 | ||||||
19.11.1996 | 47.03 | 0.00% | 0 | 0 | -7.89% | 0 | ||||||||
18.11.1996 | 47.03 | 0.00% | 0 | 0 | -8.43% | 0 | ||||||||
15.11.1996 | 47.03 | -4.98% | 0 | 0 | 41.50 | -0.71% | 83 | 2 | ||||||
30.10.1996 | 47.16 | -4.99% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
13.11.1996 | 47.38 | +4.98% | 332 | 7 | +0.60% | 0 | ||||||||
14.11.1996 | 49.50 | +4.47% | 990 | 20 | +3.87% | 0 | ||||||||
29.10.1996 | 49.64 | -4.99% | 0 | 0 | 0.00 | +6.79% | 0 | 0 | ||||||
11.10.1996 | 50.50 | -4.73% | 1 768 | 35 | -8.69% | 0 | 0 | |||||||
27.8.1996 | 51.48 | 0.00% | 1 133 | 22 | -10.00% | 0 | 0 | |||||||
26.8.1996 | 51.48 | -4.98% | 0 | 0 | 57.30 | -8.00% | 688 | 12 | ||||||
25.10.1996 | 52.25 | -5.00% | 0 | 0 | 38.00 | -8.41% | 1 014 | 27 | ||||||
16.10.1996 | 53.00 | 0.00% | 1 272 | 24 | 50.00 | +2.48% | 779 | 16 | ||||||
15.10.1996 | 53.00 | 0.00% | 0 | 0 | 47.50 | -4.04% | 95 | 2 | ||||||
14.10.1996 | 53.00 | +4.95% | 1 378 | 26 | 49.50 | -8.33% | 594 | 12 | ||||||
10.10.1996 | 53.01 | -4.98% | 0 | 0 | 60.00 | -1.43% | 1 242 | 21 | ||||||
28.8.1996 | 54.05 | +4.99% | 0 | 0 | 56.00 | +2.00% | 1 472 | 28 | ||||||
23.8.1996 | 54.18 | -4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
24.10.1996 | 55.00 | 0.00% | 0 | 0 | 0.00 | -8.88% | 0 | 0 | ||||||
23.10.1996 | 55.00 | 0.00% | 0 | 0 | 0.00 | -9.81% | 0 | 0 | ||||||
22.10.1996 | 55.00 | 0.00% | 0 | 0 | 0.00 | -6.00% | 0 | 0 | ||||||
21.10.1996 | 55.00 | 0.00% | 4 785 | 87 | 50.00 | -3.47% | 3 770 | 71 | ||||||
18.10.1996 | 55.00 | 0.00% | 0 | 0 | 55.00 | 0.00% | 1 925 | 35 | ||||||
17.10.1996 | 55.00 | +3.77% | 2 200 | 40 | +12.98% | 0 | 0 | |||||||
9.10.1996 | 55.79 | -4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 56.05 | -5.00% | 336 | 6 | 52.70 | +3.00% | 1 476 | 28 | ||||||
5.9.1996 | 56.46 | -4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.8.1996 | 56.75 | +4.99% | 0 | 0 | -5.00% | 0 | 0 | |||||||
22.8.1996 | 57.03 | 0.00% | 0 | 0 | 56.50 | +7.00% | 226 | 4 | ||||||
21.8.1996 | 57.03 | 0.00% | 0 | 0 | 53.00 | +2.00% | 212 | 4 | ||||||
20.8.1996 | 57.03 | -4.99% | 2 909 | 51 | 53.00 | -3.00% | 783 | 15 | ||||||
8.10.1996 | 58.72 | -4.99% | 0 | 0 | 60.00 | 0.00% | 840 | 14 | ||||||
24.7.1996 | 58.85 | +4.99% | 0 | 0 | 49.80 | -6.00% | 100 | 2 | ||||||
22.7.1996 | 59.00 | -1.42% | 3 068 | 52 | 51.00 | -8.00% | 765 | 15 | ||||||
6.9.1996 | 59.28 | +4.99% | 0 | 0 | 58.00 | -2.00% | 290 | 5 | ||||||
4.9.1996 | 59.43 | -4.98% | 0 | 0 | 59.00 | -3.00% | 3 617 | 63 | ||||||
30.8.1996 | 59.58 | +4.98% | 0 | 0 | 50.10 | 0.00% | 301 | 6 | ||||||
12.7.1996 | 59.59 | -4.99% | 0 | 0 | -10.00% | 0 | 0 | |||||||
19.7.1996 | 59.85 | 0.00% | 0 | 0 | 53.50 | +4.00% | 332 | 6 | ||||||
18.7.1996 | 59.85 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
17.7.1996 | 59.85 | -5.00% | 60 | 1 | +3.00% | 0 | 0 | |||||||
30.7.1996 | 60.00 | -0.82% | 1 380 | 23 | 55.00 | 0.00% | 330 | 6 | ||||||
25.7.1996 | 60.00 | +1.95% | 900 | 15 | +8.00% | 0 | 0 | |||||||
15.7.1996 | 60.00 | +0.68% | 1 740 | 29 | 0.00% | 0 | 0 | |||||||
19.8.1996 | 60.03 | -4.98% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.7.1996 | 60.50 | 0.00% | 0 | 0 | 55.00 | +8.00% | 220 | 4 | ||||||
26.7.1996 | 60.50 | +0.83% | 2 178 | 36 | -6.00% | 0 | 0 | |||||||
7.10.1996 | 61.81 | -4.99% | 0 | 0 | 60.00 | 0.00% | 240 | 4 | ||||||
9.9.1996 | 62.24 | +4.99% | 5 290 | 85 | +2.00% | 0 | 0 | |||||||
27.9.1996 | 62.28 | -4.98% | 0 | 0 | 55.00 | +3.77% | 330 | 6 | ||||||
3.9.1996 | 62.55 | 0.00% | 0 | 0 | 59.00 | +9.00% | 354 | 6 | ||||||
2.9.1996 | 62.55 | +4.98% | 0 | 0 | 54.00 | +8.00% | 432 | 8 | ||||||
11.7.1996 | 62.72 | -4.99% | 0 | 0 | 55.30 | -6.00% | 166 | 3 | ||||||
31.7.1996 | 63.00 | +5.00% | 0 | 0 | 52.50 | -5.00% | 315 | 6 | ||||||
16.7.1996 | 63.00 | +5.00% | 1 449 | 23 | 54.00 | -3.00% | 729 | 15 | ||||||
16.8.1996 | 63.18 | -4.99% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.8.1996 | 65.00 | +3.17% | 455 | 7 | +5.00% | 0 | 0 | |||||||
4.10.1996 | 65.06 | -4.99% | 0 | 0 | 60.00 | -0.82% | 660 | 11 | ||||||
10.9.1996 | 65.35 | +4.99% | 0 | 0 | 56.50 | -4.00% | 678 | 12 | ||||||
30.9.1996 | 65.39 | +4.99% | 0 | 0 | 52.50 | -4.54% | 945 | 18 | ||||||
26.9.1996 | 65.55 | -5.00% | 0 | 0 | 53.00 | -6.45% | 1 484 | 28 | ||||||
10.7.1996 | 66.02 | -4.99% | 0 | 0 | 59.00 | -3.00% | 649 | 11 | ||||||
15.8.1996 | 66.50 | -5.00% | 532 | 8 | 51.00 | -5.00% | 364 | 7 | ||||||
|