INTEL CORP. - Prague Stock Exchange price chart for year 2008

• Online
  • Ask & bids
• Online chart
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (3738)
  • Diskuze (35)
  • Monitor (3)
  • Visits
• Base info
  • Events

2008 2009 2010 2011 2012 2013 2014 Interactive

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]
23.12.2008					268.10	-0.85%	0	0
22.12.2008					270.40	-2.48%	1 352	5
19.12.2008					277.30	+3.58%	30 385	110
18.12.2008					267.70	-3.60%	20 698	76
17.12.2008					277.70	-1.48%	46 505	163
16.12.2008					281.90	+2.84%	564	2
15.12.2008					274.10	+0.95%	88 769	317
12.12.2008					271.50	-2.12%	10 850	40
11.12.2008					277.40	-2.42%	133 006	480
10.12.2008					284.30	-0.69%	120 004	420
9.12.2008					286.30	+6.03%	299 159	1 095
8.12.2008					270.00	+6.00%	383 640	1 453
5.12.2008					254.70	-8.54%	233 090	915
4.12.2008					278.50	+6.05%	85 124	306
3.12.2008					262.60	-0.94%	79 572	301
2.12.2008					265.10		66 450	255
1.12.2008						+1.06%	13 800	50
28.11.2008					273.10	+2.09%	36 022	132
27.11.2008					267.50	+5.35%	394 083	1 499
26.11.2008					253.90	-4.72%	103 970	410
25.11.2008					266.50	+1.02%	2 664	10
24.11.2008					263.80	+4.80%	0	0
21.11.2008					251.70	+0.55%	2 517	10
20.11.2008					250.30	-5.65%	6 715	26
19.11.2008					265.30	-0.63%	26 530	100
18.11.2008					267.00	-4.91%	26 937	101
14.11.2008					280.80	+9.21%	198 770	728
13.11.2008					257.10	-7.48%	4 424	17
12.11.2008					277.90	0.00%	171 228	620
11.11.2008					277.90	+1.05%	166 599	602
10.11.2008					275.00	+0.43%	8 250	30
7.11.2008					273.80	-2.83%	197 737	721
6.11.2008					281.80	-6.28%	26 695	94
5.11.2008					300.70	-0.46%	5 731	19
4.11.2008					302.10	+0.33%	195 496	646
3.11.2008					301.10	+2.20%	602	2
31.10.2008
30.10.2008					294.60	+3.00%	179 823	642
29.10.2008
27.10.2008					286.00	0.00%	286	1
24.10.2008					286.00	-0.69%	16 302	57
23.10.2008					288.00	-0.27%	172 188	601
22.10.2008					288.80	-0.58%	0	0
21.10.2008					290.50	+1.39%	2 026	7
20.10.2008					286.50	-1.91%	16 050	56
17.10.2008					292.10	+6.72%	224 577	796
16.10.2008					273.70	-5.45%	119 226	426
15.10.2008					289.50	-6.55%	268 106	906
14.10.2008					309.80	+7.49%	113 811	385
13.10.2008					288.20	+5.45%	64 371	225
10.10.2008					273.30	-7.66%	13 951	49
9.10.2008					296.00	-2.47%	14 057	48
8.10.2008					303.50	-0.42%	304	1
7.10.2008					304.80		5 225	17
6.10.2008					305.00	-2.05%	85 581	276
3.10.2008					311.40	-2.35%	128 611	408
2.10.2008					318.90	-0.28%	31 890	100
1.10.2008					319.80	+2.86%	40 539	126
30.9.2008					310.90	-1.95%	132 396	428
29.9.2008					317.10	+3.62%	179 936	566
26.9.2008					306.00	-1.73%	64 011	208
25.9.2008					311.40	+0.58%	94 733	306
24.9.2008					309.60	+2.24%	43 446	140
23.9.2008					302.80	-3.84%	284 057	926
22.9.2008					314.90	-3.90%	635 545	2 020
19.9.2008					327.70	+5.36%	666 414	2 023
18.9.2008					311.00	-3.02%	623 650	2 000
17.9.2008					320.70	+2.98%	139 608	435
16.9.2008					311.40	-3.91%	45 600	142
15.9.2008					324.10	-3.57%	8 475	26
12.9.2008					336.10	-4.19%	144 568	418
11.9.2008					350.80	-1.40%	7 016	20
10.9.2008					355.80	-2.60%	321 480	900
9.9.2008					365.30	-0.19%	785 845	2 147
8.9.2008					366.00	+2.06%	727 614	2 002
5.9.2008					358.60	-1.78%	747 360	2 106
4.9.2008					365.10	-3.28%	183 969	502
3.9.2008					377.50	-3.64%	49 081	130
2.9.2008					391.80	+1.84%	0	0
1.9.2008					384.70	-1.73%	0	0
29.8.2008					391.50	+1.26%	39 150	100
28.8.2008					386.60	+0.15%	19 330	50
27.8.2008					386.00	+1.60%	0	0
26.8.2008					379.90	-1.09%	380	1
25.8.2008					384.10	+2.15%	152 587	399
22.8.2008					376.00	-0.87%	187 384	499
21.8.2008					379.30	-1.98%	6 069	16
20.8.2008					387.00	-2.27%	62 821	161
19.8.2008					396.00	-1.63%	396	1
18.8.2008					402.60	-0.59%	403	1
15.8.2008					405.00	+3.58%	42 892	106
14.8.2008					391.00	-0.53%	46 497	119
13.8.2008					393.10	+1.89%	155 570	398
12.8.2008					385.80	-0.05%	121 988	314
11.8.2008					386.00	+0.78%	7 016	18
8.8.2008					383.00	+6.27%	61 062	164
7.8.2008					360.40	+2.73%	92 594	259
6.8.2008					350.80	+0.34%	69 094	195
5.8.2008					349.60	+1.59%	42 689	122
4.8.2008					344.10	+0.73%	1 376	4
1.8.2008					341.60	+0.47%	0	0
31.7.2008					340.00	+0.74%	34 000	100
30.7.2008					337.50	+3.81%	2 685	8
29.7.2008					325.10	-0.94%	978	3
28.7.2008					328.20	+2.27%	0	0
25.7.2008					320.90	-2.69%	2 567	8
24.7.2008					329.80	-1.02%	71 712	215
23.7.2008					333.20	+7.13%	73 518	221
22.7.2008					311.00	-3.35%	83 228	264
21.7.2008					321.80	+3.07%	12 172	38
18.7.2008					312.20	+1.76%	89 560	288
17.7.2008					306.80	+0.78%	163 150	536
16.7.2008					304.40	+2.25%	60 550	200
15.7.2008					297.70	-2.39%	5 024	17
14.7.2008					305.00		66 508	217
11.7.2008					298.10	+1.63%	1 777	6
10.7.2008					293.30		27 446	92
9.7.2008					306.70	+0.06%	920	3
8.7.2008					306.50	-1.28%	3 065	10
7.7.2008					310.50		3 753	12
4.7.2008					310.00	+0.68%	310	1
3.7.2008					307.90	-5.43%	79 188	256
2.7.2008					325.60	+1.78%	7 162	22
1.7.2008					319.90	-1.44%	2 884	9
30.6.2008					324.60	+0.06%	3 833	12
27.6.2008					324.40	-2.55%	237 425	725
26.6.2008					332.90	-2.94%	0	0
25.6.2008					343.00	+0.08%	22 295	65
24.6.2008					342.70	-0.81%	38 007	111
23.6.2008					345.50	-0.34%	1 724	5
20.6.2008					346.70	+1.97%	38 884	111
19.6.2008					340.00	-0.93%	7 536	22
18.6.2008					343.20	-5.19%	276 158	803
17.6.2008					362.00	+2.08%	0	0
16.6.2008					354.60	+2.16%	1 293 681	3 701
13.6.2008					347.10	+0.02%	431 020	1 244
12.6.2008					347.00	-2.41%	30 902	88
11.6.2008
10.6.2008					355.60	-1.19%	222 193	624
9.6.2008					359.90	-3.25%	656 698	1 819
6.6.2008					372.00	-0.58%	7 817	21
5.6.2008					374.20	-0.31%	158 164	420
4.6.2008					375.40	+1.43%	341 122	921
3.6.2008					370.10	-0.83%	353 785	953
2.6.2008					373.20	-1.58%	235 088	627
30.5.2008					379.20	+1.36%	6 021	16
29.5.2008					374.10	-1.08%	6 390	17
28.5.2008					378.20	-0.73%	76 578	201
27.5.2008					381.00	+1.70%	82 340	220
26.5.2008					374.60	-0.23%	28 035	75
23.5.2008					375.50	-2.61%	584 253	1 540
22.5.2008					385.60	+0.18%	138 523	363
21.5.2008					384.90	-1.33%	38 490	100
20.5.2008					390.10	-4.71%	93 308	233
19.5.2008					409.40	+4.86%	0	0
16.5.2008					390.40	+1.45%	1 952	5
15.5.2008					384.80	+1.07%	0	0
14.5.2008					380.70	+1.76%	40 925	109
13.5.2008					374.10	-0.24%	0	0
12.5.2008					375.00	-0.60%	38 620	103
9.5.2008					377.30	-1.87%	0	0
7.5.2008					384.50	+0.33%	0	0
6.5.2008					383.20	+1.32%	2 682	7
5.5.2008					378.20	0.00%	756	2
2.5.2008					378.20	+6.11%	40 636	111
30.4.2008					356.40	+0.16%	1 450	4
29.4.2008					355.80	+0.79%	5 337	15
28.4.2008					353.00	-1.72%	35 300	100
25.4.2008					359.20	+1.04%	359	1
24.4.2008					355.50	+1.28%	0	0
23.4.2008					351.00	+1.29%	0	0
22.4.2008					346.50	-1.00%	0	0
21.4.2008					350.00	-0.37%	2 450	7
18.4.2008					351.30	+1.23%	0	0
17.4.2008					347.00	-2.25%	4 214	12
16.4.2008					355.00	+8.13%	11 004	32
15.4.2008					328.30	-0.51%	11 494	35
14.4.2008					330.00	-2.94%	37 782	114
11.4.2008					340.00	+0.29%	37 415	110
10.4.2008					339.00	+0.17%	36 035	106
9.4.2008					338.40	-0.47%	8 485	25
8.4.2008					340.00	-0.87%	37 360	109
7.4.2008					343.00	-1.85%	34 300	100
4.4.2008					349.50	-0.79%	34 950	100
3.4.2008					352.30	+0.94%	1 057	3
2.4.2008					349.00	+2.10%	9 202	26
1.4.2008					341.80	+1.66%	34 180	100
31.3.2008					336.20	-1.11%	34 294	102
28.3.2008					340.00	-1.53%	1 688	5
27.3.2008					345.30	-2.75%	98 690	280
26.3.2008					355.10	+0.02%	1 776	5
25.3.2008					355.00	+2.04%	7 455	21
21.3.2008					347.90	-3.03%	69 580	200
20.3.2008					358.80	+3.40%	278 542	800
19.3.2008					347.00	-0.28%	257 880	752
18.3.2008					348.00	+0.92%	37 157	112
17.3.2008					344.80	-0.31%	4 482	13
14.3.2008					345.90	+3.25%	34 928	101
13.3.2008					335.00	-0.91%	335	1
12.3.2008					338.10	-0.55%	2 029	6
‹‹ First 60 ‹‹ First 20 Next 200 ›