INTEL CORP. - Prague Stock Exchange price chart for year 2009

• Online
  • Ask & bids
• Online chart
  • RMS
  • RMS Price
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (3738)
  • Diskuze (39)
  • Monitor (5)
  • Visits
• Base info
  • Events

2008 2009 2010 2011 2012 2013 2014 2015 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]
30.12.2009					364.50	-1.61%	3 281	9
29.12.2009					370.50	0.00%	0	0
28.12.2009					370.50	+1.09%	16 605	45
23.12.2009					366.50	0.00%	0	0
22.12.2009					366.50	-0.10%	16 118	44
21.12.2009					366.90	+4.23%	120 279	334
18.12.2009					352.00	+0.57%	44 899	128
17.12.2009					350.00	-1.40%	3 150	9
16.12.2009					355.00	-0.16%	54 017	151
15.12.2009					355.60	+0.39%	230 590	646
14.12.2009					354.20	-0.02%	0	0
11.12.2009					354.30	+1.14%	7 083	20
10.12.2009					350.30	+1.03%	0	0
9.12.2009					346.70	0.00%	0	0
8.12.2009					346.70	-1.78%	13 241	38
7.12.2009					353.00	+0.28%	7 047	20
4.12.2009					352.00	+3.65%	58 318	168
3.12.2009					339.60	+0.68%	0	0
2.12.2009					337.30	+0.38%	0	0
1.12.2009					336.00	+0.17%	67 364	201
30.11.2009					335.40	+0.08%	1 677	5
27.11.2009					335.10	-0.32%	0	0
26.11.2009					336.20	+0.35%	3 653	11
25.11.2009					335.00	0.00%	0	0
24.11.2009					335.00	0.00%	84 743	253
23.11.2009					335.00	0.00%	16 415	49
20.11.2009					335.00	+2.76%	44 097	133
19.11.2009					326.00	-4.11%	22 502	68
18.11.2009					340.00	-0.11%	136 062	396
16.11.2009					340.40	0.00%	0	0
13.11.2009					340.40	-0.58%	0	0
12.11.2009					342.40	+2.02%	78 048	232
11.11.2009					335.60	+1.05%	209 635	625
10.11.2009					332.10	+0.91%	35 520	107
9.11.2009					329.10	+0.88%	33 637	103
6.11.2009					326.20	-2.15%	88 248	268
5.11.2009					333.40	+0.30%	10 460	31
4.11.2009					332.40	+0.39%	212 421	639
3.11.2009					331.10	-3.58%	57 429	172
2.11.2009					343.40	-0.29%	3 434	10
30.10.2009					344.40	-0.02%	61 889	179
29.10.2009					344.50	-2.62%	227 093	657
27.10.2009					353.80	+2.19%	11 963	34
26.10.2009					346.20	-1.64%	69 250	200
23.10.2009					352.00	+1.99%	39 648	114
22.10.2009					345.10	-1.62%	81 769	236
21.10.2009					350.80	-0.62%	36 834	105
20.10.2009					353.00	+0.56%	0	0
19.10.2009					351.00	+0.02%	75 873	215
16.10.2009					350.90	-3.20%	66 986	188
15.10.2009					362.50	-0.95%	109 567	300
14.10.2009					366.00	+2.95%	903 329	2 463
13.10.2009					355.50	+0.67%	79 001	223
12.10.2009					353.10	+1.37%	112 062	320
9.10.2009					348.30	+1.51%	507 477	1 467
8.10.2009					343.10	+0.52%	0	0
7.10.2009					341.30	+1.91%	12 937	38
6.10.2009					334.90	+1.48%	0	0
5.10.2009					330.00	-0.60%	127 051	385
2.10.2009					332.00	-1.77%	103 899	312
1.10.2009					338.00	+1.19%	48 687	145
30.9.2009					334.00	-1.76%	75 558	225
29.9.2009					340.00	+1.76%	23 710	70
25.9.2009					334.10	-0.53%	33 410	100
24.9.2009					335.90	+1.78%	19 161	57
23.9.2009					330.00	-1.13%	396 083	1 200
22.9.2009					333.80	0.00%	0	0
21.9.2009					333.80	+0.72%	33 380	100
18.9.2009					331.40	-0.42%	86 011	260
17.9.2009					332.80	-1.45%	150 377	454
16.9.2009
15.9.2009					337.70	+1.38%	38 755	115
14.9.2009					333.10	-2.68%	142 593	422
11.9.2009					342.30	-0.60%	105 040	306
10.9.2009					344.40	+0.67%	118 372	340
9.9.2009					342.10	-1.26%	22 632	66
8.9.2009					346.50	-0.94%	21 787	63
7.9.2009					349.80	+1.12%	12 514	36
4.9.2009					345.90	-0.88%	4 151	12
3.9.2009					349.00	-1.13%	11 535	33
2.9.2009					353.00	-2.35%	44 168	125
1.9.2009					361.50	+1.83%	55 193	153
31.8.2009					355.00	-0.28%	0	0
28.8.2009					356.00	+3.94%	73 694	210
27.8.2009					342.50	+0.20%	343	1
26.8.2009					341.80	+3.16%	240 550	700
25.8.2009					331.30	-1.34%	106 012	320
24.8.2009					335.80	+1.35%	3 358	10
21.8.2009					331.30	-2.12%	205 442	620
20.8.2009					338.50	+0.83%	4 062	12
19.8.2009					335.70	0.00%	0	0
18.8.2009					335.70	0.00%	0	0
17.8.2009					335.70	-1.35%	6 714	20
14.8.2009					340.30	-0.40%	5 105	15
13.8.2009					341.70	+0.29%	169 545	500
12.8.2009					340.70	+0.05%	45 891	135
11.8.2009					340.50	+1.36%	51 734	152
10.8.2009					335.90	0.00%	0	0
7.8.2009					335.90	-0.79%	67 180	200
6.8.2009					338.60	-1.13%	33 860	100
5.8.2009					342.50	+0.05%	71 927	210
4.8.2009					342.30	-0.49%	0	0
3.8.2009					344.00	-1.00%	355 065	1 030
31.7.2009					347.50	-1.02%	34 750	100
30.7.2009					351.10	+1.03%	5 267	15
29.7.2009					347.50	+0.72%	13 202	38
28.7.2009					345.00	0.00%	128 700	374
27.7.2009					345.00	0.00%	39 052	114
24.7.2009					345.00	+0.43%	34 500	100
23.7.2009					343.50		34 350	100
22.7.2009							76 432	226
21.7.2009							66 431	195
20.7.2009							433 403	1 288
17.7.2009						+0.76%	286 061	857
16.7.2009					327.50	+0.76%	51 656	158
15.7.2009					325.00	+5.65%	599 760	1 891
14.7.2009					307.60	+3.42%	4 922	16
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
8.7.2009					298.40	-3.36%	59 680	200
7.7.2009					308.80	+1.54%	5 250	17
3.7.2009					304.10	-0.13%	3 041	10
2.7.2009					304.50	-0.09%	94 022	307
1.7.2009					304.80	+1.53%	0	0
30.6.2009					300.20	+0.10%	36 038	120
29.6.2009					299.90	+0.20%	5 398	18
26.6.2009					299.30	0.00%	0	0
25.6.2009					299.30	+0.84%	29 930	100
24.6.2009					296.80	+1.43%	10 599	36
23.6.2009					292.60	-1.58%	19 484	66
22.6.2009					297.30	-1.09%	34 260	115
19.6.2009					300.60	-1.86%	63 370	211
18.6.2009					306.30	+1.55%	3 063	10
17.6.2009					301.60	-1.01%	6 032	20
16.6.2009					304.70	-0.03%	0	0
15.6.2009
12.6.2009					304.80	-1.86%	0	0
11.6.2009					310.60	-0.25%	30 749	99
10.6.2009					311.40	+1.07%	31 140	100
9.6.2009					308.10	+1.41%	35 762	116
8.6.2009					303.80	-1.10%	7 304	24
5.6.2009					307.20	+0.55%	42 932	139
4.6.2009					305.50	+0.62%	200 338	664
3.6.2009					303.60	-1.10%	0	0
2.6.2009					307.00	+4.10%	145 065	470
1.6.2009					294.90	-2.60%	1 181	4
29.5.2009					302.80	+1.95%	32 325	109
28.5.2009					297.00	+0.57%	5 644	19
27.5.2009					295.30	+2.53%	30 420	103
26.5.2009					288.00	-0.44%	28 800	100
25.5.2009					289.30	-0.58%	58 512	202
22.5.2009					291.00	-1.85%	29 128	100
21.5.2009					296.50	-2.78%	0	0
20.5.2009					305.00	+0.32%	0	0
19.5.2009					304.00	+0.36%	122 160	400
18.5.2009					302.90	-0.19%	4 544	15
15.5.2009					303.50	+2.32%	22 809	75
14.5.2009					296.60	-1.13%	89 260	300
13.5.2009					300.00	-1.12%	474 789	1 585
12.5.2009
11.5.2009					303.40	-6.03%	773 308	2 602
7.5.2009
6.5.2009					322.90	+2.08%	70 370	220
5.5.2009					316.30	-2.01%	135 636	420
4.5.2009					322.80	+1.50%	54 512	170
30.4.2009					318.00	+4.77%	22 687	73
29.4.2009					303.50	-1.49%	111 676	367
28.4.2009					308.10	-0.77%	11 727	38
27.4.2009					310.50	+0.29%	94 345	305
24.4.2009					309.60	-2.67%	118 149	380
23.4.2009					318.10	+1.04%	88 930	280
22.4.2009					314.80		81 906	260
21.4.2009					308.20	-2.46%	6 164	20
20.4.2009					316.00	-1.25%	165 747	524
17.4.2009					320.00	+2.56%	136 753	436
16.4.2009					312.00	+0.97%	31 517	101
15.4.2009					309.00	-4.39%	61 655	197
14.4.2009					323.20	+2.50%	81 109	255
10.4.2009					315.30	+2.83%	24 710	78
9.4.2009					306.60	+0.26%	6 132	20
8.4.2009					305.80	-0.84%	21 314	70
7.4.2009					308.40		70 822	230
6.4.2009						-0.03%	192 464	638
3.4.2009					303.20	-0.36%	65 869	215
2.4.2009					304.30	+1.87%	34 075	112
1.4.2009					298.70	-2.06%	188 398	615
31.3.2009					305.00	-0.97%	9 384	31
30.3.2009					308.00	-2.22%	67 969	218
27.3.2009					315.00	+3.96%	51 738	166
26.3.2009					303.00	-1.65%	4 546	15
25.3.2009					308.10	+3.49%	1 838	6
24.3.2009					297.70	+0.26%	158 945	525
23.3.2009					296.90	0.00%	132 602	451
20.3.2009					296.90	+2.13%	9 131	31
19.3.2009					290.70	-4.46%	7 727	26
18.3.2009					304.30	+2.52%	34 381	113
17.3.2009					296.80	-0.73%	4 951	17
16.3.2009					299.00	+1.15%	3 003	10
13.3.2009					295.60	+0.37%	136 097	460
‹‹ First 60 ‹‹ First 20 Next 200 ›