ON SEMICONDUCT. CR, The Prague Stock Exchange and RM-System - daily results
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.4.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.4.1996 | 160.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 160.00 | +1.26% | 7 680 | 48 | 0.00% | 0 | 0 | |||||||
17.4.1996 | 158.00 | +3.94% | 7 584 | 48 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 152.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 160.00 | +1.26% | 4 000 | 25 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.3.1996 | 170.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.3.1996 | 173.25 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.3.1996 | 162.45 | -5.00% | 19 494 | 120 | 157.50 | 0.00% | 2 363 | 15 | ||||||
11.3.1996 | 165.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.3.1996 | 165.00 | +1.22% | 3 960 | 24 | 0.00% | 0 | 0 | |||||||
10.8.1995 | 166.38 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 150.92 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.8.1995 | 190.95 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.8.1995 | 211.00 | -4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.7.1995 | 107.29 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.7.1995 | 102.19 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.7.1995 | 107.56 | -4.99% | 2 474 | 23 | 0.00% | 0 | 0 | |||||||
18.7.1995 | 102.70 | 0.00% | 0 | 0 | 118.00 | 0.00% | 236 | 2 | ||||||
17.7.1995 | 102.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.7.1995 | 102.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.9.1995 | 163.17 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 172.34 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.9.1995 | 147.78 | -4.99% | 2 217 | 15 | 0.00% | 0 | 0 | |||||||
9.10.1995 | 195.00 | -4.41% | 14 040 | 72 | 210.00 | 0.00% | 5 040 | 24 | ||||||
18.10.1995 | 224.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
17.10.1995 | 224.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.4.1995 | 108.11 | +499.00% | 3 243 | 30 | 0.00% | 0 | 0 | |||||||
19.4.1995 | 102.97 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.4.1995 | 98.07 | +500.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
3.5.1995 | 124.83 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
28.4.1995 | 118.89 | +499.00% | 0 | 0 | 108.00 | 0.00% | 2 592 | 24 | ||||||
27.4.1995 | 113.23 | +499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
26.4.1995 | 107.84 | +499.00% | 2 588 | 24 | 0.00% | 0 | 0 | |||||||
25.4.1995 | 102.71 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
5.4.1995 | 103.74 | -500.00% | 4 150 | 40 | 0.00% | 0 | 0 | |||||||
4.4.1995 | 109.20 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.4.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
31.3.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
30.3.1995 | 114.94 | -499.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.2.1995 | 0.00% | 0 | 0 | |||||||||||
15.2.1995 | 0.00% | 0 | 0 | |||||||||||
14.2.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
13.2.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
10.2.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
9.2.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
8.2.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
7.2.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
6.2.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
3.2.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
2.2.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
1.2.1995 | 315.00 | -483.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.1.1995 | 331.00 | -488.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
30.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
27.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
19.6.1995 | 93.86 | 0.00% | 0 | 0 | 110.00 | 0.00% | 1 540 | 14 | ||||||
23.6.1995 | 89.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.6.1995 | 89.17 | -4.99% | 4 280 | 48 | 120.00 | 0.00% | 1 800 | 15 | ||||||
28.6.1995 | 84.51 | +4.99% | 4 056 | 48 | 120.00 | 0.00% | 10 440 | 87 | ||||||
20.7.1995 | 102.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.7.1995 | 102.70 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1995 | 102.70 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.7.1995 | 108.00 | 0.00% | 5 184 | 48 | ||||||||||
14.6.1995 | 98.79 | -4.99% | 0 | 0 | 110.00 | 0.00% | 2 640 | 24 | ||||||
12.6.1995 | 103.98 | +4.99% | 1 352 | 13 | 0.00% | 0 | 0 | |||||||
9.6.1995 | 99.03 | +4.99% | 594 | 6 | 0.00% | 0 | 0 | |||||||
8.6.1995 | 94.32 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.6.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
1.6.1995 | 104.50 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
30.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
29.5.1995 | 0 | 0 | 135.00 | 0.00% | 1 620 | 12 | ||||||||
26.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
25.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
24.5.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
25.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
24.1.1995 | 348.00 | -491.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
20.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
19.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
18.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
17.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
16.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
13.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
12.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
11.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
10.1.1995 | 0 | 0 | 0.00% | 0 | 0 | |||||||||
30.12.1996 | 232.00 | -4.91% | 5 568 | 24 | +0.28% | 0 | ||||||||
20.11.1996 | 261.00 | -4.74% | 0 | 0 | +0.58% | 0 | ||||||||
5.11.1996 | 263.00 | 0.00% | 0 | 0 | +0.73% | 0 | ||||||||
30.10.1996 | 288.00 | -4.95% | 0 | 0 | 0.00 | +0.80% | 0 | 0 | ||||||
4.12.1996 | 228.00 | 0.00% | 0 | 0 | +0.85% | 0 | ||||||||
17.10.1996 | 251.00 | 0.00% | 0 | 0 | +0.93% | 0 | 0 | |||||||
15.10.1996 | 250.00 | -4.94% | 5 000 | 20 | +0.94% | 0 | 0 | |||||||
3.12.1996 | 228.00 | -4.60% | 2 736 | 12 | +0.97% | 0 | ||||||||
19.9.1996 | 263.00 | +4.78% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.8.1996 | 280.00 | -0.70% | 19 600 | 70 | +1.00% | 0 | 0 | |||||||
14.8.1996 | 269.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
23.7.1996 | 267.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
3.4.1996 | 162.00 | +0.30% | 4 212 | 26 | +1.00% | 0 | 0 | |||||||
15.5.1996 | 220.00 | +4.76% | 22 880 | 104 | +1.00% | 0 | 0 | |||||||
12.6.1996 | 252.00 | +5.00% | 29 484 | 117 | 235.00 | +1.00% | 12 378 | 54 | ||||||
14.12.1995 | 190.00 | 0.00% | 17 860 | 94 | +1.00% | 0 | 0 | |||||||
10.1.1996 | 190.00 | 0.00% | 0 | 0 | 161.00 | +1.00% | 3 864 | 24 | ||||||
3.7.1995 | 97.81 | +4.99% | 2 347 | 24 | +1.00% | 0 | 0 | |||||||
16.10.1995 | 224.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.10.1995 | 224.00 | +4.67% | 16 576 | 74 | +1.00% | 0 | 0 | |||||||
12.10.1995 | 214.00 | +4.90% | 14 980 | 70 | +1.00% | 0 | 0 | |||||||
26.9.1995 | 190.00 | +1.64% | 13 680 | 72 | +1.00% | 0 | 0 | |||||||
7.9.1995 | 147.78 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
6.9.1995 | 147.78 | 0.00% | 0 | 0 | 172.00 | +1.00% | 516 | 3 | ||||||
4.8.1995 | 136.90 | +4.99% | 11 773 | 86 | +1.00% | 0 | 0 | |||||||
19.12.1996 | 260.00 | +4.83% | 0 | 0 | +1.08% | 0 | ||||||||
26.9.1996 | 273.00 | +5.00% | 0 | 0 | +1.09% | 0 | 0 | |||||||
1.10.1996 | 274.00 | -4.86% | 27 400 | 100 | 262.50 | +1.74% | 1 838 | 7 | ||||||
31.10.1996 | 274.00 | -4.86% | 0 | 0 | 0.00 | +1.86% | 0 | 0 | ||||||
13.8.1996 | 269.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
6.8.1996 | 257.00 | +4.89% | 15 420 | 60 | +2.00% | 0 | 0 | |||||||
9.9.1996 | 264.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
6.9.1996 | 264.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.9.1996 | 264.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
17.6.1996 | 264.00 | +1.14% | 15 840 | 60 | +2.00% | 0 | 0 | |||||||
21.6.1996 | 273.00 | +1.48% | 17 745 | 65 | +2.00% | 0 | 0 | |||||||
4.7.1996 | 292.00 | -4.88% | 32 704 | 112 | 285.00 | +2.00% | 855 | 3 | ||||||
19.2.1996 | 180.00 | +0.25% | 16 200 | 90 | +2.00% | 0 | 0 | |||||||
21.2.1996 | 180.00 | 0.00% | 17 460 | 97 | 162.10 | +2.00% | 5 960 | 36 | ||||||
28.2.1996 | 181.00 | 0.00% | 21 720 | 120 | 181.00 | +2.00% | 7 602 | 42 | ||||||
29.11.1995 | 198.00 | 0.00% | 0 | 0 | 200.00 | +2.00% | 4 800 | 24 | ||||||
23.11.1995 | 180.00 | 0.00% | 16 560 | 92 | 215.00 | +2.00% | 2 365 | 11 | ||||||
1.11.1995 | 210.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.11.1995 | 180.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
14.11.1995 | 200.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
24.5.1996 | 220.00 | -4.76% | 0 | 0 | 229.50 | +2.00% | 22 950 | 100 | ||||||
7.5.1996 | 173.25 | +5.00% | 0 | 0 | 164.00 | +2.00% | 2 624 | 16 | ||||||
2.4.1996 | 161.50 | -5.00% | 7 752 | 48 | +2.00% | 0 | 0 | |||||||
28.3.1996 | 170.00 | 0.00% | 14 280 | 84 | +2.00% | 0 | 0 | |||||||
4.4.1996 | 165.00 | +1.85% | 1 980 | 12 | +2.00% | 0 | 0 | |||||||
19.9.1995 | 170.00 | +4.44% | 4 080 | 24 | 160.50 | +2.00% | 8 186 | 52 | ||||||
4.7.1995 | 97.81 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
13.12.1996 | 238.00 | 0.00% | 3 094 | 13 | 227.00 | +2.48% | 4 540 | 20 | ||||||
12.12.1996 | 238.00 | +4.84% | 0 | 0 | +2.54% | 0 | ||||||||
13.6.1996 | 258.00 | +2.38% | 53 664 | 208 | +3.00% | 0 | 0 | |||||||
19.7.1996 | 255.00 | +4.93% | 11 220 | 44 | +3.00% | 0 | 0 | |||||||
26.7.1996 | 267.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
31.7.1996 | 268.00 | -4.28% | 32 160 | 120 | 291.00 | +3.00% | 3 492 | 12 | ||||||
23.8.1996 | 282.00 | -4.72% | 0 | 0 | 300.00 | +3.00% | 8 560 | 30 | ||||||
2.9.1996 | 289.00 | +4.71% | 6 936 | 24 | +3.00% | 0 | 0 | |||||||
30.8.1996 | 276.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
20.8.1996 | 282.00 | 0.00% | 0 | 0 | 285.00 | +3.00% | 1 425 | 5 | ||||||
19.8.1996 | 282.00 | +4.83% | 0 | 0 | +3.00% | 0 | 0 | |||||||
23.4.1996 | 158.00 | -1.25% | 3 792 | 24 | 165.00 | +3.00% | 14 852 | 90 | ||||||
22.3.1996 | 170.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.2.1996 | 181.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.5.1996 | 208.00 | +4.75% | 17 472 | 84 | +3.00% | 0 | 0 | |||||||
6.6.1996 | 209.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.6.1996 | 217.00 | +4.83% | 0 | 0 | 225.00 | +3.00% | 22 500 | 100 | ||||||
10.11.1995 | 189.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
9.11.1995 | 189.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.11.1995 | 189.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.1.1996 | 180.50 | -5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
6.12.1995 | 190.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
5.12.1995 | 190.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
24.1.1996 | 162.91 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
20.6.1995 | 93.86 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
4.9.1995 | 155.55 | -4.99% | 30 332 | 195 | +3.00% | 0 | 0 | |||||||
28.9.1995 | 198.00 | 0.00% | 7 128 | 36 | +3.00% | 0 | 0 | |||||||
13.7.1995 | 102.70 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
1.11.1996 | 263.00 | -4.01% | 3 156 | 12 | +3.20% | 0 | ||||||||
8.7.1996 | 278.00 | -4.79% | 0 | 0 | +4.00% | 0 | 0 | |||||||
23.1.1996 | 162.91 | 0.00% | 0 | 0 | 200.00 | +4.00% | 600 | 3 | ||||||
2.2.1996 | 180.00 | -0.55% | 4 320 | 24 | +4.00% | 0 | 0 | |||||||
20.11.1995 | 180.00 | -10.00% | 18 000 | 100 | +4.00% | 0 | 0 | |||||||
17.5.1996 | 242.00 | +4.76% | 39 688 | 164 | +4.00% | 0 | 0 | |||||||
21.5.1996 | 255.00 | +0.39% | 9 945 | 39 | 225.00 | +4.00% | 6 850 | 32 | ||||||
21.7.1995 | 102.70 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
28.8.1995 | 201.00 | -4.73% | 0 | 0 | +4.00% | 0 | 0 | |||||||
17.8.1995 | 192.59 | +4.99% | 4 622 | 24 | +4.00% | 0 | 0 | |||||||
23.8.1995 | 233.00 | +4.95% | 5 592 | 24 | +4.00% | 0 | 0 | |||||||
22.8.1995 | 222.00 | +4.71% | 0 | 0 | +4.00% | 0 | 0 | |||||||
9.8.1995 | 158.46 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
22.9.1995 | 178.03 | -5.00% | 13 174 | 74 | 164.00 | +4.00% | 1 968 | 12 | ||||||
19.5.1995 | 0 | 0 | 156.50 | +4.00% | 1 722 | 11 | ||||||||
29.11.1996 | 251.00 | +0.40% | 8 785 | 35 | 232.00 | +4.03% | 2 784 | 12 | ||||||
2.12.1996 | 239.00 | -4.78% | 37 045 | 155 | +4.22% | 0 | ||||||||
20.12.1996 | 269.00 | +3.46% | 13 450 | 50 | +4.35% | 0 | ||||||||
18.11.1996 | 288.00 | +4.72% | 82 656 | 287 | 275.10 | +4.73% | 38 765 | 141 | ||||||
15.11.1996 | 275.00 | +4.96% | 0 | 0 | +4.79% | 0 | ||||||||
12.11.1996 | 250.00 | 0.00% | 0 | 0 | +4.80% | 0 | ||||||||
7.11.1996 | 250.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
18.9.1996 | 251.00 | -4.92% | 6 024 | 24 | 260.00 | +5.00% | 22 470 | 86 | ||||||
21.8.1996 | 282.00 | 0.00% | 0 | 0 | 300.00 | +5.00% | 7 800 | 26 | ||||||
4.9.1996 | 277.00 | -4.81% | 0 | 0 | 261.00 | +5.00% | 2 610 | 10 | ||||||
12.3.1996 | 173.25 | +5.00% | 5 198 | 30 | +5.00% | 0 | 0 | |||||||
26.3.1996 | 170.00 | 0.00% | 0 | 0 | 147.00 | +5.00% | 3 528 | 24 | ||||||
20.10.1995 | 224.00 | 0.00% | 0 | 0 | 210.00 | +5.00% | 11 745 | 56 | ||||||
|