ON SEMICONDUCT. CR, Top volume, The Prague Stock Exchange
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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
29.8.1995 | 190.95 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.8.1995 | 201.00 | -4.73% | 0 | 0 | +4.00% | 0 | 0 | |||||||
25.8.1995 | 211.00 | -4.95% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 204.00 | 0.00% | 0 | 0 | 210.00 | -7.00% | 1 890 | 9 | ||||||
29.9.1995 | 198.00 | 0.00% | 0 | 0 | +18.00% | 0 | 0 | |||||||
14.9.1995 | 163.17 | +5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
20.9.1995 | 178.50 | +5.00% | 0 | 0 | ||||||||||
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 | |||||||
16.10.1995 | 224.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
1.11.1995 | 210.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
31.10.1995 | 210.00 | 0.00% | 0 | 0 | -4.00% | 0 | 0 | |||||||
27.10.1995 | 220.00 | 0.00% | 0 | 0 | +22.00% | 0 | 0 | |||||||
20.10.1995 | 224.00 | 0.00% | 0 | 0 | 210.00 | +5.00% | 11 745 | 56 | ||||||
25.10.1995 | 218.00 | 0.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
24.10.1995 | 218.00 | 0.00% | 0 | 0 | ||||||||||
26.8.1997 | 246.00 | -4.65% | 0 | 0 | +0.35% | 0 | ||||||||
25.8.1997 | 258.00 | -4.79% | 0 | 0 | +0.23% | 0 | ||||||||
22.8.1997 | 271.00 | -4.91% | 0 | 0 | +0.22% | 0 | ||||||||
21.8.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.8.1997 | 285.00 | 0.00% | 0 | 0 | 225.00 | 0.00% | 2 250 | 10 | ||||||
19.8.1997 | 285.00 | 0.00% | 0 | 0 | 225.00 | +1.53% | 5 400 | 24 | ||||||
18.8.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.8.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.8.1997 | 285.00 | 0.00% | 0 | 0 | +5.22% | 0 | ||||||||
13.8.1997 | 285.00 | 0.00% | 0 | 0 | 210.60 | -6.40% | 10 109 | 48 | ||||||
12.8.1997 | 285.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
11.8.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.8.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.8.1997 | 285.00 | 0.00% | 0 | 0 | 250.00 | -0.39% | 18 500 | 74 | ||||||
6.8.1997 | 285.00 | 0.00% | 0 | 0 | 251.00 | 0.00% | 7 530 | 30 | ||||||
5.8.1997 | 285.00 | 0.00% | 0 | 0 | +15.13% | 0 | ||||||||
4.8.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.8.1997 | 285.00 | 0.00% | 0 | 0 | +4.30% | 0 | ||||||||
31.7.1997 | 285.00 | 0.00% | 0 | 0 | 209.00 | +5.17% | 5 016 | 24 | ||||||
30.7.1997 | 285.00 | 0.00% | 0 | 0 | -0.64% | 0 | ||||||||
29.7.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
28.7.1997 | 285.00 | 0.00% | 0 | 0 | +2.91% | 0 | ||||||||
25.7.1997 | 285.00 | 0.00% | 0 | 0 | +5.38% | 0 | ||||||||
24.7.1997 | 285.00 | 0.00% | 0 | 0 | -0.03% | 0 | ||||||||
23.7.1997 | 285.00 | 0.00% | 0 | 0 | -6.36% | 0 | ||||||||
22.7.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
21.7.1997 | 285.00 | 0.00% | 0 | 0 | -5.56% | 0 | ||||||||
18.7.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.7.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
16.7.1997 | 285.00 | 0.00% | 0 | 0 | -0.02% | 0 | ||||||||
15.7.1997 | 285.00 | 0.00% | 0 | 0 | -2.96% | 0 | ||||||||
14.7.1997 | 285.00 | 0.00% | 0 | 0 | -4.43% | 0 | ||||||||
11.7.1997 | 285.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
10.7.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
8.7.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.7.1997 | 285.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.7.1997 | 285.00 | -5.00% | 0 | 0 | -0.55% | 0 | ||||||||
3.7.1997 | 300.00 | -4.76% | 0 | 0 | -7.30% | 0 | ||||||||
2.7.1997 | 315.00 | 0.00% | 0 | 0 | 261.00 | -9.53% | 16 210 | 62 | ||||||
1.7.1997 | 315.00 | 0.00% | 0 | 0 | 289.00 | +9.71% | 289 | 1 | ||||||
30.6.1997 | 315.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.6.1997 | 315.00 | 0.00% | 0 | 0 | -3.71% | 0 | ||||||||
26.6.1997 | 315.00 | 0.00% | 0 | 0 | -2.30% | 0 | ||||||||
25.6.1997 | 315.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
24.6.1997 | 315.00 | 0.00% | 0 | 0 | 266.00 | -5.00% | 15 960 | 60 | ||||||
23.6.1997 | 315.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.6.1997 | 315.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
19.6.1997 | 315.00 | 0.00% | 0 | 0 | -0.77% | 0 | ||||||||
18.6.1997 | 315.00 | 0.00% | 0 | 0 | 282.20 | -2.90% | 3 386 | 12 | ||||||
19.9.1997 | 289.00 | 0.00% | 0 | 0 | -0.31% | 0 | ||||||||
18.9.1997 | 289.00 | 0.00% | 0 | 0 | -0.96% | 0 | ||||||||
17.9.1997 | 289.00 | 0.00% | 0 | 0 | 290.80 | -4.81% | 1 745 | 6 | ||||||
26.9.1997 | 303.00 | -4.71% | 0 | 0 | 278.60 | -7.77% | 2 786 | 10 | ||||||
25.9.1997 | 318.00 | 0.00% | 0 | 0 | +1.64% | 0 | ||||||||
24.9.1997 | 318.00 | 0.00% | 0 | 0 | 297.20 | +4.24% | 7 727 | 26 | ||||||
30.9.1997 | 290.00 | 0.00% | 0 | 0 | 278.40 | +5.96% | 8 058 | 29 | ||||||
15.9.1997 | 304.00 | 0.00% | 0 | 0 | -0.12% | 0 | ||||||||
10.9.1997 | 309.00 | +4.74% | 0 | 0 | +4.37% | 0 | ||||||||
9.9.1997 | 295.00 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
8.9.1997 | 281.00 | +4.85% | 0 | 0 | +2.38% | 0 | ||||||||
4.9.1997 | 256.00 | +4.91% | 0 | 0 | 0.00% | 0 | ||||||||
3.9.1997 | 244.00 | +4.72% | 0 | 0 | 0.00% | 0 | ||||||||
2.9.1997 | 233.00 | +4.95% | 0 | 0 | -1.04% | 0 | ||||||||
1.9.1997 | 222.00 | +4.71% | 0 | 0 | +2.76% | 0 | ||||||||
29.8.1997 | 212.00 | -4.93% | 0 | 0 | +1.53% | 0 | ||||||||
28.8.1997 | 223.00 | -4.70% | 0 | 0 | +2.05% | 0 | ||||||||
11.6.1997 | 288.00 | +4.72% | 0 | 0 | +4.22% | 0 | ||||||||
10.6.1997 | 275.00 | 0.00% | 0 | 0 | -0.39% | 0 | ||||||||
9.6.1997 | 275.00 | 0.00% | 0 | 0 | 301.70 | -2.28% | 4 526 | 15 | ||||||
13.6.1997 | 302.00 | 0.00% | 0 | 0 | 294.90 | -9.26% | 29 490 | 100 | ||||||
5.6.1997 | 289.00 | +4.71% | 0 | 0 | 300.00 | +4.02% | 7 200 | 24 | ||||||
4.6.1997 | 276.00 | 0.00% | 0 | 0 | 288.40 | +0.43% | 13 843 | 48 | ||||||
30.5.1997 | 304.00 | 0.00% | 0 | 0 | 301.00 | +1.80% | 48 267 | 160 | ||||||
29.5.1997 | 304.00 | 0.00% | 0 | 0 | 296.30 | +1.05% | 4 445 | 15 | ||||||
28.5.1997 | 304.00 | 0.00% | 0 | 0 | 293.20 | -2.86% | 7 037 | 24 | ||||||
27.5.1997 | 304.00 | 0.00% | 0 | 0 | +0.04% | 0 | ||||||||
26.5.1997 | 304.00 | 0.00% | 0 | 0 | 301.70 | +0.56% | 7 241 | 24 | ||||||
23.5.1997 | 304.00 | 0.00% | 0 | 0 | 300.00 | -5.66% | 36 000 | 120 | ||||||
20.5.1997 | 305.00 | 0.00% | 0 | 0 | 325.00 | +5.17% | 10 725 | 33 | ||||||
16.5.1997 | 321.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 321.00 | 0.00% | 0 | 0 | 325.00 | +9.46% | 22 100 | 68 | ||||||
14.5.1997 | 321.00 | +4.90% | 0 | 0 | 296.90 | +7.96% | 13 064 | 44 | ||||||
28.4.1997 | 285.00 | 0.00% | 0 | 0 | 273.30 | +0.84% | 3 280 | 12 | ||||||
5.5.1997 | 254.00 | 0.00% | 0 | 0 | -0.42% | 0 | ||||||||
12.5.1997 | 292.00 | +4.65% | 0 | 0 | +3.27% | 0 | ||||||||
9.5.1997 | 279.00 | 0.00% | 0 | 0 | 275.00 | +1.75% | 3 300 | 12 | ||||||
2.4.1997 | 266.00 | 0.00% | 0 | 0 | +2.84% | 0 | ||||||||
1.4.1997 | 266.00 | 0.00% | 0 | 0 | 246.00 | -4.93% | 2 952 | 12 | ||||||
28.3.1997 | 266.00 | 0.00% | 0 | 0 | 251.00 | -2.95% | 25 877 | 100 | ||||||
17.4.1997 | 288.00 | +4.72% | 0 | 0 | 265.00 | 0.00% | 12 240 | 48 | ||||||
9.4.1997 | 253.00 | 0.00% | 0 | 0 | 255.00 | 0.00% | 3 570 | 14 | ||||||
8.4.1997 | 253.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.4.1997 | 280.00 | 0.00% | 0 | 0 | 270.00 | 0.00% | 1 080 | 4 | ||||||
21.4.1997 | 274.00 | 0.00% | 0 | 0 | -2.88% | 0 | ||||||||
27.2.1997 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
26.2.1997 | 256.00 | 0.00% | 0 | 0 | +7.36% | 0 | ||||||||
25.2.1997 | 256.00 | 0.00% | 0 | 0 | 237.50 | -5.00% | 2 850 | 12 | ||||||
24.2.1997 | 256.00 | 0.00% | 0 | 0 | +4.16% | 0 | ||||||||
21.2.1997 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.2.1997 | 256.00 | 0.00% | 0 | 0 | 240.00 | +1.41% | 8 160 | 34 | ||||||
19.2.1997 | 256.00 | 0.00% | 0 | 0 | -1.39% | 0 | ||||||||
20.3.1997 | 270.00 | 0.00% | 0 | 0 | 243.50 | -7.32% | 7 305 | 30 | ||||||
19.3.1997 | 270.00 | 0.00% | 0 | 0 | +5.09% | 0 | ||||||||
17.3.1997 | 260.00 | 0.00% | 0 | 0 | 252.50 | -0.98% | 4 293 | 17 | ||||||
14.3.1997 | 260.00 | 0.00% | 0 | 0 | 255.00 | 0.00% | 765 | 3 | ||||||
26.3.1997 | 257.00 | 0.00% | 0 | 0 | 255.00 | -1.92% | 765 | 3 | ||||||
25.3.1997 | 257.00 | 0.00% | 0 | 0 | +0.77% | 0 | ||||||||
24.3.1997 | 257.00 | 0.00% | 0 | 0 | 258.00 | +9.78% | 6 192 | 24 | ||||||
5.3.1997 | 255.00 | 0.00% | 0 | 0 | 255.00 | 0.00% | 1 785 | 7 | ||||||
4.3.1997 | 255.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
12.3.1997 | 260.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
11.3.1997 | 260.00 | 0.00% | 0 | 0 | 255.00 | 0.00% | 14 280 | 56 | ||||||
10.3.1997 | 260.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.3.1997 | 260.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.2.1997 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
3.2.1997 | 256.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
31.1.1997 | 256.00 | 0.00% | 0 | 0 | 237.00 | +3.22% | 19 908 | 84 | ||||||
11.2.1997 | 233.00 | +4.95% | 0 | 0 | 0.00% | 0 | ||||||||
13.2.1997 | 255.00 | +4.93% | 0 | 0 | +3.04% | 0 | ||||||||
4.10.1996 | 261.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
3.10.1996 | 261.00 | 0.00% | 0 | 0 | 250.00 | 0.00% | 12 000 | 48 | ||||||
8.10.1996 | 252.00 | 0.00% | 0 | 0 | 230.00 | -7.62% | 20 093 | 87 | ||||||
10.10.1996 | 264.00 | +4.76% | 0 | 0 | +8.09% | 0 | 0 | |||||||
24.9.1996 | 260.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.9.1996 | 260.00 | 0.00% | 0 | 0 | -5.66% | 0 | 0 | |||||||
19.9.1996 | 263.00 | +4.78% | 0 | 0 | +1.00% | 0 | 0 | |||||||
26.9.1996 | 273.00 | +5.00% | 0 | 0 | +1.09% | 0 | 0 | |||||||
17.9.1996 | 264.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
16.9.1996 | 264.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
13.9.1996 | 264.00 | 0.00% | 0 | 0 | 223.00 | -9.00% | 5 352 | 24 | ||||||
12.9.1996 | 264.00 | 0.00% | 0 | 0 | 246.10 | -9.00% | 5 906 | 24 | ||||||
11.9.1996 | 264.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1996 | 264.00 | 0.00% | 0 | 0 | 0.00% | 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 | |||||||
30.8.1996 | 276.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.8.1996 | 276.00 | +4.94% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 277.00 | -4.81% | 0 | 0 | 261.00 | +5.00% | 2 610 | 10 | ||||||
11.7.1996 | 279.00 | +4.88% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.7.1996 | 266.00 | 0.00% | 0 | 0 | 280.00 | -5.00% | 2 520 | 9 | ||||||
8.7.1996 | 278.00 | -4.79% | 0 | 0 | +4.00% | 0 | 0 | |||||||
2.7.1996 | 305.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
28.6.1996 | 300.00 | 0.00% | 0 | 0 | 258.00 | -2.00% | 2 322 | 9 | ||||||
15.7.1996 | 279.00 | +4.88% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.7.1996 | 243.00 | -4.70% | 0 | 0 | 270.00 | 0.00% | 3 240 | 12 | ||||||
2.8.1996 | 255.00 | -4.85% | 0 | 0 | 263.00 | 0.00% | 6 312 | 24 | ||||||
1.8.1996 | 268.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
29.7.1996 | 267.00 | 0.00% | 0 | 0 | 290.50 | -6.00% | 45 318 | 156 | ||||||
26.7.1996 | 267.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
25.7.1996 | 267.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
24.7.1996 | 267.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.7.1996 | 267.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
22.7.1996 | 267.00 | +4.70% | 0 | 0 | -2.00% | 0 | 0 | |||||||
23.8.1996 | 282.00 | -4.72% | 0 | 0 | 300.00 | +3.00% | 8 560 | 30 | ||||||
22.8.1996 | 296.00 | +4.96% | 0 | 0 | 276.00 | -8.00% | 3 312 | 12 | ||||||
21.8.1996 | 282.00 | 0.00% | 0 | 0 | 300.00 | +5.00% | 7 800 | 26 | ||||||
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 | |||||||
16.8.1996 | 269.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
15.8.1996 | 269.00 | 0.00% | 0 | 0 | 270.70 | -9.00% | 16 242 | 60 | ||||||
14.8.1996 | 269.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
13.8.1996 | 269.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
12.8.1996 | 269.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
9.8.1996 | 269.00 | 0.00% | 0 | 0 | 266.00 | -8.00% | 6 504 | 24 | ||||||
8.8.1996 | 269.00 | +4.66% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1996 | 257.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1996 | 228.00 | 0.00% | 0 | 0 | +0.85% | 0 | ||||||||
26.11.1996 | 250.00 | 0.00% | 0 | 0 | 240.00 | -4.67% | 8 400 | 35 | ||||||
25.11.1996 | 250.00 | 0.00% | 0 | 0 | 250.00 | -2.22% | 38 270 | 152 | ||||||
22.11.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.11.1996 | 275.00 | +4.96% | 0 | 0 | +4.79% | 0 | ||||||||
14.11.1996 | 262.00 | 0.00% | 0 | 0 | 250.50 | 0.00% | 16 533 | 66 | ||||||
13.11.1996 | 262.00 | +4.80% | 0 | 0 | 250.50 | -4.38% | 6 012 | 24 | ||||||
12.11.1996 | 250.00 | 0.00% | 0 | 0 | +4.80% | 0 | ||||||||
11.11.1996 | 250.00 | 0.00% | 0 | 0 | 250.00 | -4.76% | 15 000 | 60 | ||||||
8.11.1996 | 250.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.11.1996 | 250.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
20.11.1996 | 261.00 | -4.74% | 0 | 0 | +0.58% | 0 | ||||||||
14.10.1996 | 263.00 | +4.78% | 0 | 0 | -0.03% | 0 | 0 | |||||||
5.11.1996 | 263.00 | 0.00% | 0 | 0 | +0.73% | 0 | ||||||||
4.11.1996 | 263.00 | 0.00% | 0 | 0 | 252.00 | -5.20% | 8 970 | 36 | ||||||
31.10.1996 | 274.00 | -4.86% | 0 | 0 | 0.00 | +1.86% | 0 | 0 | ||||||
30.10.1996 | 288.00 | -4.95% | 0 | 0 | 0.00 | +0.80% | 0 | 0 | ||||||
|