ON SEMICONDUCT. CR, Hi price, RM System
The Prague Sotck Exchange and RM-System - daily results - ON SEMICONDUCT. CR | ||||||||||||||
Date | Price PSE [CZK] | Change PSE [%] | Volume PSE [CZK] | Volume PSE [pc] | Price RMS [CZK] | Change RMS [%] | Volume RMS [CZK] | Number RMS [pc] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
23.8.1996 | 282.00 | -4.72% | 0 | 0 | 300.00 | +3.00% | 8 560 | 30 | ||||||
21.8.1996 | 282.00 | 0.00% | 0 | 0 | 300.00 | +5.00% | 7 800 | 26 | ||||||
31.7.1996 | 268.00 | -4.28% | 32 160 | 120 | 291.00 | +3.00% | 3 492 | 12 | ||||||
29.7.1996 | 267.00 | 0.00% | 0 | 0 | 290.50 | -6.00% | 45 318 | 156 | ||||||
20.8.1996 | 282.00 | 0.00% | 0 | 0 | 285.00 | +3.00% | 1 425 | 5 | ||||||
4.7.1996 | 292.00 | -4.88% | 32 704 | 112 | 285.00 | +2.00% | 855 | 3 | ||||||
10.7.1996 | 266.00 | 0.00% | 0 | 0 | 280.00 | -5.00% | 2 520 | 9 | ||||||
3.7.1996 | 307.00 | +0.65% | 7 675 | 25 | 280.00 | -9.00% | 3 360 | 12 | ||||||
30.7.1996 | 280.00 | +4.86% | 9 800 | 35 | 277.00 | -3.00% | 18 673 | 66 | ||||||
22.8.1996 | 296.00 | +4.96% | 0 | 0 | 276.00 | -8.00% | 3 312 | 12 | ||||||
18.11.1996 | 288.00 | +4.72% | 82 656 | 287 | 275.10 | +4.73% | 38 765 | 141 | ||||||
15.8.1996 | 269.00 | 0.00% | 0 | 0 | 270.70 | -9.00% | 16 242 | 60 | ||||||
12.7.1996 | 266.00 | -4.65% | 1 596 | 6 | 270.00 | -4.00% | 15 660 | 58 | ||||||
18.7.1996 | 243.00 | -4.70% | 0 | 0 | 270.00 | 0.00% | 3 240 | 12 | ||||||
9.8.1996 | 269.00 | 0.00% | 0 | 0 | 266.00 | -8.00% | 6 504 | 24 | ||||||
3.10.1995 | 198.00 | 0.00% | 33 660 | 170 | 265.50 | +5.00% | 3 983 | 15 | ||||||
2.8.1996 | 255.00 | -4.85% | 0 | 0 | 263.00 | 0.00% | 6 312 | 24 | ||||||
1.10.1996 | 274.00 | -4.86% | 27 400 | 100 | 262.50 | +1.74% | 1 838 | 7 | ||||||
4.9.1996 | 277.00 | -4.81% | 0 | 0 | 261.00 | +5.00% | 2 610 | 10 | ||||||
5.9.1996 | 264.00 | -4.69% | 11 880 | 45 | 261.00 | 0.00% | 10 440 | 40 | ||||||
18.9.1996 | 251.00 | -4.92% | 6 024 | 24 | 260.00 | +5.00% | 22 470 | 86 | ||||||
28.8.1996 | 263.00 | -4.71% | 44 184 | 168 | 259.00 | -10.00% | 7 770 | 30 | ||||||
28.6.1996 | 300.00 | 0.00% | 0 | 0 | 258.00 | -2.00% | 2 322 | 9 | ||||||
30.9.1996 | 288.00 | +0.69% | 23 040 | 80 | 258.00 | -1.82% | 6 192 | 24 | ||||||
19.11.1996 | 274.00 | -4.86% | 27 400 | 100 | 257.50 | -6.55% | 15 414 | 60 | ||||||
14.6.1996 | 261.00 | +1.16% | 55 332 | 212 | 255.00 | +8.00% | 7 650 | 30 | ||||||
4.11.1996 | 263.00 | 0.00% | 0 | 0 | 252.00 | -5.20% | 8 970 | 36 | ||||||
13.11.1996 | 262.00 | +4.80% | 0 | 0 | 250.50 | -4.38% | 6 012 | 24 | ||||||
14.11.1996 | 262.00 | 0.00% | 0 | 0 | 250.50 | 0.00% | 16 533 | 66 | ||||||
20.6.1996 | 269.00 | +1.50% | 6 456 | 24 | 250.00 | -3.00% | 15 000 | 60 | ||||||
3.10.1996 | 261.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 12 000 | 48 | ||||||
7.10.1996 | 252.00 | -3.44% | 20 160 | 80 | 250.00 | 0.00% | 1 750 | 7 | ||||||
25.9.1996 | 260.00 | 0.00% | 3 640 | 14 | 250.00 | -1.08% | 12 860 | 52 | ||||||
25.11.1996 | 250.00 | 0.00% | 0 | 0 | 250.00 | -2.22% | 38 270 | 152 | ||||||
6.11.1996 | 250.00 | -4.94% | 60 000 | 240 | 250.00 | -0.39% | 3 750 | 15 | ||||||
11.11.1996 | 250.00 | 0.00% | 0 | 0 | 250.00 | -4.76% | 15 000 | 60 | ||||||
24.10.1996 | 303.00 | +4.84% | 0 | 0 | 249.00 | 0.00% | 5 976 | 24 | ||||||
29.10.1996 | 303.00 | 0.00% | 0 | 0 | 248.00 | -14.18% | 1 240 | 5 | ||||||
3.9.1996 | 291.00 | +0.69% | 6 984 | 24 | 248.00 | -9.00% | 12 400 | 50 | ||||||
26.6.1996 | 294.00 | +1.03% | 68 796 | 234 | 247.90 | -2.00% | 2 975 | 12 | ||||||
12.9.1996 | 264.00 | 0.00% | 0 | 0 | 246.10 | -9.00% | 5 906 | 24 | ||||||
4.10.1995 | 195.00 | -1.51% | 4 680 | 24 | 244.70 | -8.00% | 5 873 | 24 | ||||||
26.11.1996 | 250.00 | 0.00% | 0 | 0 | 240.00 | -4.67% | 8 400 | 35 | ||||||
27.11.1996 | 250.00 | 0.00% | 12 500 | 50 | 240.00 | 0.00% | 11 760 | 49 | ||||||
12.6.1996 | 252.00 | +5.00% | 29 484 | 117 | 235.00 | +1.00% | 12 378 | 54 | ||||||
22.5.1996 | 243.00 | -4.70% | 0 | 0 | 235.00 | +10.00% | 5 640 | 24 | ||||||
29.11.1996 | 251.00 | +0.40% | 8 785 | 35 | 232.00 | +4.03% | 2 784 | 12 | ||||||
10.10.1995 | 195.00 | 0.00% | 3 900 | 20 | 231.00 | +10.00% | 25 641 | 111 | ||||||
8.10.1996 | 252.00 | 0.00% | 0 | 0 | 230.00 | -7.62% | 20 093 | 87 | ||||||
24.5.1996 | 220.00 | -4.76% | 0 | 0 | 229.50 | +2.00% | 22 950 | 100 | ||||||
16.10.1996 | 251.00 | +0.40% | 251 | 1 | 227.50 | -5.10% | 228 | 1 | ||||||
5.12.1996 | 217.00 | -4.82% | 2 604 | 12 | 227.00 | -7.81% | 227 | 1 | ||||||
9.12.1996 | 207.00 | -4.60% | 4 140 | 20 | 227.00 | 0.00% | 9 534 | 42 | ||||||
13.12.1996 | 238.00 | 0.00% | 3 094 | 13 | 227.00 | +2.48% | 4 540 | 20 | ||||||
10.6.1996 | 229.00 | +4.56% | 0 | 0 | 225.00 | -1.00% | 7 632 | 36 | ||||||
3.6.1996 | 217.00 | +4.83% | 0 | 0 | 225.00 | +3.00% | 22 500 | 100 | ||||||
23.5.1996 | 231.00 | -4.93% | 0 | 0 | 225.00 | -4.00% | 5 400 | 24 | ||||||
21.5.1996 | 255.00 | +0.39% | 9 945 | 39 | 225.00 | +4.00% | 6 850 | 32 | ||||||
28.11.1996 | 250.00 | 0.00% | 2 500 | 10 | 223.00 | -7.08% | 4 460 | 20 | ||||||
13.9.1996 | 264.00 | 0.00% | 0 | 0 | 223.00 | -9.00% | 5 352 | 24 | ||||||
|