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 (4)
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 ›
X
Zobrazit sloupec
Moner
|
ISIN database
|
Weather forecast
Favorite:
Prague Stock Exchange
Czech crown
Czech economy
Commodities
Gold
Calculators
Prague Weather
CZ
Kurzy.cz
>
Markets
>
Akcie
>
Czech Stocks
>
INTEL CORP.
>
Graf
Friday, February 28, 2025 2:20:24
Thermal battery calculator
Burza Praha
RMSystém
Emise, emitenti
Inzerce akcií
Přehledy
Osobní seznam
Názory akcie
Soubory výsledků
Zákony a pravidla
Akcie svět
Kurzy měn
Komodity