INTEL CORP., Hi price, RM System

• Online
  • Ask & bids
• Online chart
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (3702)
  • Diskuze (23)
  • Monitor (20)
  • 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]
25.9.2009					334.10	-0.53%	33 410	100
30.9.2009					334.00	-1.76%	75 558	225
22.9.2009					333.80	0.00%	0	0
21.9.2009					333.80	+0.72%	33 380	100
5.11.2009					333.40	+0.30%	10 460	31
23.7.2008					333.20	+7.13%	73 518	221
14.9.2009					333.10	-2.68%	142 593	422
26.6.2008					332.90	-2.94%	0	0
17.9.2009					332.80	-1.45%	150 377	454
10.3.2008					332.60	+3.29%	0	0
4.11.2009					332.40	+0.39%	212 421	639
10.11.2009					332.10	+0.91%	35 520	107
2.10.2009					332.00	-1.77%	103 899	312
6.3.2008					331.70	+0.54%	17 580	53
18.9.2009					331.40	-0.42%	86 011	260
25.8.2009					331.30	-1.34%	106 012	320
21.8.2009					331.30	-2.12%	205 442	620
3.11.2009					331.10	-3.58%	57 429	172
23.9.2009					330.00	-1.13%	396 083	1 200
5.10.2009					330.00	-0.60%	127 051	385
14.4.2008					330.00	-2.94%	37 782	114
5.3.2008					329.90	+2.00%	0	0
24.7.2008					329.80	-1.02%	71 712	215
9.11.2009					329.10	+0.88%	33 637	103
15.4.2008					328.30	-0.51%	11 494	35
28.7.2008					328.20	+2.27%	0	0
19.9.2008					327.70	+5.36%	666 414	2 023
16.7.2009					327.50	+0.76%	51 656	158
6.11.2009					326.20	-2.15%	88 248	268
19.11.2009					326.00	-4.11%	22 502	68
2.7.2008					325.60	+1.78%	7 162	22
29.7.2008					325.10	-0.94%	978	3
15.7.2009					325.00	+5.65%	599 760	1 891
30.6.2008					324.60	+0.06%	3 833	12
27.6.2008					324.40	-2.55%	237 425	725
15.9.2008					324.10	-3.57%	8 475	26
4.3.2008					323.40	-3.46%	68 882	210
14.4.2009					323.20	+2.50%	81 109	255
6.5.2009					322.90	+2.08%	70 370	220
4.5.2009					322.80	+1.50%	54 512	170
7.3.2008					322.00	-2.92%	204 048	624
21.7.2008					321.80	+3.07%	12 172	38
25.7.2008					320.90	-2.69%	2 567	8
17.9.2008					320.70	+2.98%	139 608	435
17.4.2009					320.00	+2.56%	136 753	436
1.7.2008					319.90	-1.44%	2 884	9
1.10.2008					319.80	+2.86%	40 539	126
10.2.2009					319.30	+2.93%	29 661	95
2.10.2008					318.90	-0.28%	31 890	100
23.4.2009					318.10	+1.04%	88 930	280
30.4.2009					318.00	+4.77%	22 687	73
29.9.2008					317.10	+3.62%	179 936	566
5.5.2009					316.30	-2.01%	135 636	420
20.4.2009					316.00	-1.25%	165 747	524
10.4.2009					315.30	+2.83%	24 710	78
27.3.2009					315.00	+3.96%	51 738	166
22.9.2008					314.90	-3.90%	635 545	2 020
22.4.2009					314.80		81 906	260
17.2.2009					313.00	0.00%	101 037	319
16.2.2009					313.00	+0.96%	4 386	14
6.2.2009					312.80	+3.92%	2 769	9
18.7.2008					312.20	+1.76%	89 560	288
16.4.2009					312.00	+0.97%	31 517	101
3.10.2008					311.40	-2.35%	128 611	408
10.6.2009					311.40	+1.07%	31 140	100
16.9.2008					311.40	-3.91%	45 600	142
25.9.2008					311.40	+0.58%	94 733	306
18.9.2008					311.00	-3.02%	623 650	2 000
22.7.2008					311.00	-3.35%	83 228	264
30.9.2008					310.90	-1.95%	132 396	428
11.2.2009					310.90	-2.63%	34 903	111
11.6.2009					310.60	-0.25%	30 749	99
27.4.2009					310.50	+0.29%	94 345	305
7.7.2008					310.50		3 753	12
9.2.2009					310.20	-0.83%	935	3
13.2.2009					310.00	+0.87%	4 926	16
4.7.2008					310.00	+0.68%	310	1
14.10.2008					309.80	+7.49%	113 811	385
24.4.2009					309.60	-2.67%	118 149	380
24.9.2008					309.60	+2.24%	43 446	140
15.4.2009					309.00	-4.39%	61 655	197
7.7.2009					308.80	+1.54%	5 250	17
7.4.2009					308.40		70 822	230
21.4.2009					308.20	-2.46%	6 164	20
28.4.2009					308.10	-0.77%	11 727	38
25.3.2009					308.10	+3.49%	1 838	6
9.6.2009					308.10	+1.41%	35 762	116
30.3.2009					308.00	-2.22%	67 969	218
3.7.2008					307.90	-5.43%	79 188	256
14.7.2009					307.60	+3.42%	4 922	16
12.2.2009					307.30	-1.15%	15 991	52
5.6.2009					307.20	+0.55%	42 932	139
2.6.2009					307.00	+4.10%	145 065	470
17.7.2008					306.80	+0.78%	163 150	536
9.7.2008					306.70	+0.06%	920	3
9.4.2009					306.60	+0.26%	6 132	20
8.7.2008					306.50	-1.28%	3 065	10
18.6.2009					306.30	+1.55%	3 063	10
26.9.2008					306.00	-1.73%	64 011	208
8.4.2009					305.80	-0.84%	21 314	70
4.6.2009					305.50	+0.62%	200 338	664
31.3.2009					305.00	-0.97%	9 384	31
20.5.2009					305.00	+0.32%	0	0
6.10.2008					305.00	-2.05%	85 581	276
14.7.2008					305.00		66 508	217
7.10.2008					304.80		5 225	17
12.6.2009					304.80	-1.86%	0	0
1.7.2009					304.80	+1.53%	0	0
16.6.2009					304.70	-0.03%	0	0
2.7.2009					304.50	-0.09%	94 022	307
16.7.2008					304.40	+2.25%	60 550	200
2.4.2009					304.30	+1.87%	34 075	112
18.3.2009					304.30	+2.52%	34 381	113
3.7.2009					304.10	-0.13%	3 041	10
19.5.2009					304.00	+0.36%	122 160	400
8.6.2009					303.80	-1.10%	7 304	24
3.6.2009					303.60	-1.10%	0	0
15.5.2009					303.50	+2.32%	22 809	75
29.4.2009					303.50	-1.49%	111 676	367
8.10.2008					303.50	-0.42%	304	1
11.5.2009					303.40	-6.03%	773 308	2 602
3.4.2009					303.20	-0.36%	65 869	215
26.3.2009					303.00	-1.65%	4 546	15
18.5.2009					302.90	-0.19%	4 544	15
29.5.2009					302.80	+1.95%	32 325	109
23.9.2008					302.80	-3.84%	284 057	926
18.2.2009					302.20	-3.45%	23 436	77
4.11.2008					302.10	+0.33%	195 496	646
17.6.2009					301.60	-1.01%	6 032	20
3.11.2008					301.10	+2.20%	602	2
5.2.2009					301.00	+0.53%	22 203	73
5.11.2008					300.70	-0.46%	5 731	19
19.6.2009					300.60	-1.86%	63 370	211
30.6.2009					300.20	+0.10%	36 038	120
13.5.2009					300.00	-1.12%	474 789	1 585
29.6.2009					299.90	+0.20%	5 398	18
4.2.2009					299.40	+1.83%	6 575	22
26.6.2009					299.30	0.00%	0	0
25.6.2009					299.30	+0.84%	29 930	100
16.3.2009					299.00	+1.15%	3 003	10
1.4.2009					298.70	-2.06%	188 398	615
8.7.2009					298.40	-3.36%	59 680	200
11.7.2008					298.10	+1.63%	1 777	6
19.2.2009					297.90	-1.42%	12 580	42
24.3.2009					297.70	+0.26%	158 945	525
15.7.2008					297.70	-2.39%	5 024	17
13.7.2009					297.40	0.00%	0	0
10.7.2009					297.40	0.00%	0	0
9.7.2009					297.40	-0.33%	19 273	65
22.6.2009					297.30	-1.09%	34 260	115
28.5.2009					297.00	+0.57%	5 644	19
23.3.2009					296.90	0.00%	132 602	451
20.3.2009					296.90	+2.13%	9 131	31
17.3.2009					296.80	-0.73%	4 951	17
24.6.2009					296.80	+1.43%	10 599	36
14.5.2009					296.60	-1.13%	89 260	300
21.5.2009					296.50	-2.78%	0	0
26.2.2009					296.40	+5.36%	38 858	133
9.10.2008					296.00	-2.47%	14 057	48
13.3.2009					295.60	+0.37%	136 097	460
27.5.2009					295.30	+2.53%	30 420	103
1.6.2009					294.90	-2.60%	1 181	4
30.10.2008					294.60	+3.00%	179 823	642
12.3.2009					294.50	+1.37%	0	0
3.2.2009					294.00	+5.00%	80 537	273
10.7.2008					293.30		27 446	92
23.6.2009					292.60	-1.58%	19 484	66
17.10.2008					292.10	+6.72%	224 577	796
22.5.2009					291.00	-1.85%	29 128	100
19.3.2009					290.70	-4.46%	7 727	26
11.3.2009					290.50		120 631	415
21.10.2008					290.50	+1.39%	2 026	7
30.1.2009					290.00	+1.39%	2 309	8
15.10.2008					289.50	-6.55%	268 106	906
25.5.2009					289.30	-0.58%	58 512	202
22.10.2008					288.80	-0.58%	0	0
13.10.2008					288.20	+5.45%	64 371	225
23.10.2008					288.00	-0.27%	172 188	601
26.5.2009					288.00	-0.44%	28 800	100
20.2.2009					287.60	-3.45%	6 305	22
20.1.2009					286.90	+1.16%	147 613	512
20.10.2008					286.50	-1.91%	16 050	56
9.12.2008					286.30	+6.03%	299 159	1 095
27.10.2008					286.00	0.00%	286	1
24.10.2008					286.00	-0.69%	16 302	57
29.1.2009					286.00	0.00%	64 406	225
28.1.2009					286.00	+0.88%	174 469	606
27.2.2009					285.40	-3.71%	35 963	127
10.12.2008					284.30	-0.69%	120 004	420
2.3.2009					283.70	-0.59%	567	2
19.1.2009					283.60	+1.32%	61 122	216
27.1.2009					283.50	+2.49%	4 238	15
12.1.2009					283.20	+0.92%	2 249	8
23.2.2009					282.90		2 584	9
16.12.2008					281.90	+2.84%	564	2
6.11.2008					281.80	-6.28%	26 695	94
4.3.2009					281.60	+1.77%	56 560	203
25.2.2009					281.30	+3.26%	57 320	207
14.11.2008					280.80	+9.21%	198 770	728
9.1.2009					280.60		67 150	240
‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›