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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.10.1996 | 303.00 | 0.00% | 0 | 0 | 0.00 | +16.06% | 0 | 0 | ||||||
18.10.1996 | 251.00 | 0.00% | 0 | 0 | 216.00 | -5.93% | 9 288 | 43 | ||||||
17.10.1996 | 251.00 | 0.00% | 0 | 0 | +0.93% | 0 | 0 | |||||||
28.11.1996 | 250.00 | 0.00% | 2 500 | 10 | 223.00 | -7.08% | 4 460 | 20 | ||||||
27.11.1996 | 250.00 | 0.00% | 12 500 | 50 | 240.00 | 0.00% | 11 760 | 49 | ||||||
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 | ||||||||
14.11.1996 | 262.00 | 0.00% | 0 | 0 | 250.50 | 0.00% | 16 533 | 66 | ||||||
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 | ||||||||
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 | ||||||||
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 | ||||||
13.3.1997 | 260.00 | 0.00% | 26 000 | 100 | 255.00 | 0.00% | 4 335 | 17 | ||||||
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 | ||||||
6.2.1997 | 245.00 | 0.00% | 0 | 0 | -2.35% | 0 | ||||||||
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 | ||||||||
6.12.1996 | 217.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.12.1996 | 228.00 | 0.00% | 0 | 0 | +0.85% | 0 | ||||||||
13.12.1996 | 238.00 | 0.00% | 3 094 | 13 | 227.00 | +2.48% | 4 540 | 20 | ||||||
28.1.1997 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
27.1.1997 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
24.1.1997 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
23.1.1997 | 243.00 | 0.00% | 0 | 0 | +2.37% | 0 | ||||||||
22.1.1997 | 243.00 | 0.00% | 0 | 0 | +2.43% | 0 | ||||||||
21.1.1997 | 243.00 | 0.00% | 0 | 0 | 0 | 0 | ||||||||
20.1.1997 | 243.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
17.1.1997 | 243.00 | 0.00% | 0 | 0 | -1.96% | 0 | ||||||||
16.1.1997 | 243.00 | 0.00% | 0 | 0 | +2.47% | 0 | ||||||||
14.1.1997 | 232.00 | 0.00% | 0 | 0 | +7.50% | 0 | ||||||||
13.1.1997 | 232.00 | 0.00% | 0 | 0 | -9.48% | 0 | ||||||||
10.1.1997 | 232.00 | 0.00% | 0 | 0 | +0.56% | 0 | ||||||||
9.1.1997 | 232.00 | 0.00% | 0 | 0 | +1.15% | 0 | ||||||||
8.1.1997 | 232.00 | 0.00% | 0 | 0 | +2.35% | 0 | ||||||||
7.1.1997 | 232.00 | 0.00% | 0 | 0 | +4.84% | 0 | ||||||||
6.1.1997 | 232.00 | 0.00% | 0 | 0 | -0.61% | 0 | ||||||||
31.12.1996 | 232.00 | 0.00% | 0 | 0 | -3.01% | 0 | ||||||||
1.9.1994 | 340.00 | 0.00% | 6 800 | 20 | ||||||||||
12.10.1994 | 289.00 | 0.00% | 6 358 | 22 | ||||||||||
6.10.1994 | 289.00 | 0.00% | 5 780 | 20 | ||||||||||
21.9.1994 | 276.00 | 0.00% | 1 104 | 4 | ||||||||||
13.9.1994 | 276.00 | 0.00% | 27 600 | 100 | ||||||||||
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
28.3.1994 | 421.00 | 0.00% | 1 684 | 4 | ||||||||||
12.9.1995 | 148.00 | +0.14% | 15 392 | 104 | -1.00% | 0 | 0 | |||||||
11.4.1996 | 157.00 | +0.15% | 3 768 | 24 | 160.10 | -3.00% | 6 382 | 42 | ||||||
19.2.1996 | 180.00 | +0.25% | 16 200 | 90 | +2.00% | 0 | 0 | |||||||
3.4.1996 | 162.00 | +0.30% | 4 212 | 26 | +1.00% | 0 | 0 | |||||||
7.3.1996 | 163.00 | +0.33% | 7 009 | 43 | 142.00 | -10.00% | 2 840 | 20 | ||||||
24.4.1997 | 281.00 | +0.35% | 6 744 | 24 | 262.50 | -2.77% | 13 125 | 50 | ||||||
19.6.1996 | 265.00 | +0.37% | 62 010 | 234 | 0.00% | 0 | 0 | |||||||
21.5.1996 | 255.00 | +0.39% | 9 945 | 39 | 225.00 | +4.00% | 6 850 | 32 | ||||||
29.11.1996 | 251.00 | +0.40% | 8 785 | 35 | 232.00 | +4.03% | 2 784 | 12 | ||||||
16.10.1996 | 251.00 | +0.40% | 251 | 1 | 227.50 | -5.10% | 228 | 1 | ||||||
29.1.1997 | 244.00 | +0.41% | 12 200 | 50 | 0.00% | 0 | ||||||||
27.2.1996 | 181.00 | +0.55% | 3 258 | 18 | 177.00 | +6.00% | 5 310 | 30 | ||||||
3.7.1996 | 307.00 | +0.65% | 7 675 | 25 | 280.00 | -9.00% | 3 360 | 12 | ||||||
30.9.1996 | 288.00 | +0.69% | 23 040 | 80 | 258.00 | -1.82% | 6 192 | 24 | ||||||
3.9.1996 | 291.00 | +0.69% | 6 984 | 24 | 248.00 | -9.00% | 12 400 | 50 | ||||||
31.1.1996 | 181.00 | +0.77% | 181 | 1 | 0.00% | 0 | 0 | |||||||
26.10.1995 | 220.00 | +0.91% | 43 560 | 198 | -3.00% | 0 | 0 | |||||||
26.6.1996 | 294.00 | +1.03% | 68 796 | 234 | 247.90 | -2.00% | 2 975 | 12 | ||||||
17.6.1996 | 264.00 | +1.14% | 15 840 | 60 | +2.00% | 0 | 0 | |||||||
14.6.1996 | 261.00 | +1.16% | 55 332 | 212 | 255.00 | +8.00% | 7 650 | 30 | ||||||
8.3.1996 | 165.00 | +1.22% | 3 960 | 24 | 0.00% | 0 | 0 | |||||||
29.4.1996 | 160.00 | +1.26% | 4 000 | 25 | 0.00% | 0 | 0 | |||||||
18.4.1996 | 160.00 | +1.26% | 7 680 | 48 | 0.00% | 0 | 0 | |||||||
25.4.1997 | 285.00 | +1.42% | 8 550 | 30 | +3.23% | 0 | ||||||||
21.6.1996 | 273.00 | +1.48% | 17 745 | 65 | +2.00% | 0 | 0 | |||||||
20.6.1996 | 269.00 | +1.50% | 6 456 | 24 | 250.00 | -3.00% | 15 000 | 60 | ||||||
3.4.1997 | 270.00 | +1.50% | 2 700 | 10 | 260.00 | +2.76% | 26 000 | 100 | ||||||
26.9.1995 | 190.00 | +1.64% | 13 680 | 72 | +1.00% | 0 | 0 | |||||||
1.7.1996 | 305.00 | +1.66% | 68 320 | 224 | +9.00% | 0 | 0 | |||||||
24.6.1996 | 278.00 | +1.83% | 10 564 | 38 | 0.00% | 0 | 0 | |||||||
4.4.1996 | 165.00 | +1.85% | 1 980 | 12 | +2.00% | 0 | 0 | |||||||
16.4.1997 | 275.00 | +1.85% | 15 125 | 55 | 255.00 | +5.15% | 6 120 | 24 | ||||||
14.2.1997 | 260.00 | +1.96% | 30 160 | 116 | 0 | 0 | ||||||||
6.3.1997 | 260.00 | +1.96% | 39 000 | 150 | 0.00% | 0 | ||||||||
3.3.1997 | 255.00 | +2.00% | 6 120 | 24 | 0.00% | 0 | ||||||||
27.6.1996 | 300.00 | +2.04% | 7 200 | 24 | +6.00% | 0 | 0 | |||||||
22.4.1997 | 280.00 | +2.18% | 17 360 | 62 | +3.44% | 0 | ||||||||
13.6.1996 | 258.00 | +2.38% | 53 664 | 208 | +3.00% | 0 | 0 | |||||||
14.4.1997 | 260.00 | +2.76% | 6 240 | 24 | +4.54% | 0 | ||||||||
6.5.1996 | 165.00 | +3.12% | 3 960 | 24 | -2.00% | 0 | 0 | |||||||
17.2.1997 | 269.00 | +3.46% | 6 725 | 25 | 220.00 | 0.00% | 5 720 | 26 | ||||||
20.12.1996 | 269.00 | +3.46% | 13 450 | 50 | +4.35% | 0 | ||||||||
27.3.1997 | 266.00 | +3.50% | 6 384 | 24 | +4.57% | 0 | ||||||||
11.9.1997 | 320.00 | +3.55% | 120 320 | 376 | +9.82% | 0 | ||||||||
18.3.1997 | 270.00 | +3.84% | 24 570 | 91 | 250.10 | -0.98% | 19 752 | 79 | ||||||
15.4.1997 | 270.00 | +3.84% | 6 480 | 24 | 242.50 | -5.03% | 8 730 | 36 | ||||||
17.4.1996 | 158.00 | +3.94% | 7 584 | 48 | 0.00% | 0 | 0 | |||||||
27.9.1995 | 198.00 | +4.21% | 2 376 | 12 | 195.00 | +7.00% | 4 680 | 24 | ||||||
12.2.1997 | 243.00 | +4.29% | 21 384 | 88 | 213.50 | -7.17% | 5 124 | 24 | ||||||
19.9.1995 | 170.00 | +4.44% | 4 080 | 24 | 160.50 | +2.00% | 8 186 | 52 | ||||||
10.6.1996 | 229.00 | +4.56% | 0 | 0 | 225.00 | -1.00% | 7 632 | 36 | ||||||
11.12.1996 | 227.00 | +4.60% | 0 | 0 | -2.48% | 0 | ||||||||
11.10.1995 | 204.00 | +4.61% | 84 252 | 413 | 209.00 | -10.00% | 5 016 | 24 | ||||||
5.10.1995 | 204.00 | +4.61% | 1 224 | 6 | -8.00% | 0 | 0 | |||||||
16.12.1996 | 249.00 | +4.62% | 0 | 0 | -0.84% | 0 | ||||||||
12.5.1997 | 292.00 | +4.65% | 0 | 0 | +3.27% | 0 | ||||||||
8.8.1996 | 269.00 | +4.66% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.6.1996 | 291.00 | +4.67% | 0 | 0 | -1.00% | 0 | 0 | |||||||
13.10.1995 | 224.00 | +4.67% | 16 576 | 74 | +1.00% | 0 | 0 | |||||||
5.9.1997 | 268.00 | +4.68% | 5 360 | 20 | +2.03% | 0 | ||||||||
22.7.1996 | 267.00 | +4.70% | 0 | 0 | -2.00% | 0 | 0 | |||||||
13.5.1996 | 200.00 | +4.71% | 11 200 | 56 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 222.00 | +4.71% | 0 | 0 | +4.00% | 0 | 0 | |||||||
5.6.1997 | 289.00 | +4.71% | 0 | 0 | 300.00 | +4.02% | 7 200 | 24 | ||||||
1.9.1997 | 222.00 | +4.71% | 0 | 0 | +2.76% | 0 | ||||||||
2.9.1996 | 289.00 | +4.71% | 6 936 | 24 | +3.00% | 0 | 0 | |||||||
23.10.1996 | 289.00 | +4.71% | 0 | 0 | 0.00 | +9.69% | 0 | 0 | ||||||
18.11.1996 | 288.00 | +4.72% | 82 656 | 287 | 275.10 | +4.73% | 38 765 | 141 | ||||||
11.6.1997 | 288.00 | +4.72% | 0 | 0 | +4.22% | 0 | ||||||||
6.5.1997 | 266.00 | +4.72% | 6 384 | 24 | 271.00 | 0.00% | 13 550 | 50 | ||||||
17.4.1997 | 288.00 | +4.72% | 0 | 0 | 265.00 | 0.00% | 12 240 | 48 | ||||||
3.9.1997 | 244.00 | +4.72% | 0 | 0 | 0.00% | 0 | ||||||||
10.9.1997 | 309.00 | +4.74% | 0 | 0 | +4.37% | 0 | ||||||||
10.4.1997 | 265.00 | +4.74% | 7 420 | 28 | 255.00 | 0.00% | 26 010 | 102 | ||||||
15.1.1997 | 243.00 | +4.74% | 6 075 | 25 | 0.00% | 0 | ||||||||
29.5.1996 | 208.00 | +4.75% | 17 472 | 84 | +3.00% | 0 | 0 | |||||||
31.5.1996 | 207.00 | +4.75% | 0 | 0 | 221.00 | +7.00% | 18 420 | 84 | ||||||
17.5.1996 | 242.00 | +4.76% | 39 688 | 164 | +4.00% | 0 | 0 | |||||||
15.5.1996 | 220.00 | +4.76% | 22 880 | 104 | +1.00% | 0 | 0 | |||||||
10.10.1996 | 264.00 | +4.76% | 0 | 0 | +8.09% | 0 | 0 | |||||||
27.9.1996 | 286.00 | +4.76% | 11 726 | 41 | +5.12% | 0 | 0 | |||||||
19.9.1996 | 263.00 | +4.78% | 0 | 0 | +1.00% | 0 | 0 | |||||||
21.10.1996 | 263.00 | +4.78% | 0 | 0 | 0.00 | -1.38% | 0 | 0 | ||||||
14.10.1996 | 263.00 | +4.78% | 0 | 0 | -0.03% | 0 | 0 | |||||||
7.6.1996 | 219.00 | +4.78% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.5.1997 | 306.00 | +4.79% | 21 726 | 71 | 275.00 | -3.16% | 6 600 | 24 | ||||||
13.11.1996 | 262.00 | +4.80% | 0 | 0 | 250.50 | -4.38% | 6 012 | 24 | ||||||
11.6.1996 | 240.00 | +4.80% | 5 760 | 24 | +7.00% | 0 | 0 | |||||||
17.12.1996 | 261.00 | +4.81% | 0 | 0 | -0.03% | 0 | ||||||||
22.5.1997 | 304.00 | +4.82% | 12 160 | 40 | -2.15% | 0 | ||||||||
19.12.1996 | 260.00 | +4.83% | 0 | 0 | +1.08% | 0 | ||||||||
10.12.1996 | 217.00 | +4.83% | 0 | 0 | -2.42% | 0 | ||||||||
19.8.1996 | 282.00 | +4.83% | 0 | 0 | +3.00% | 0 | 0 | |||||||
3.6.1996 | 217.00 | +4.83% | 0 | 0 | 225.00 | +3.00% | 22 500 | 100 | ||||||
24.10.1996 | 303.00 | +4.84% | 0 | 0 | 249.00 | 0.00% | 5 976 | 24 | ||||||
12.12.1996 | 238.00 | +4.84% | 0 | 0 | +2.54% | 0 | ||||||||
22.9.1997 | 303.00 | +4.84% | 2 121 | 7 | 289.00 | +0.66% | 1 734 | 6 | ||||||
8.9.1997 | 281.00 | +4.85% | 0 | 0 | +2.38% | 0 | ||||||||
12.6.1997 | 302.00 | +4.86% | 30 200 | 100 | +3.76% | 0 | ||||||||
30.7.1996 | 280.00 | +4.86% | 9 800 | 35 | 277.00 | -3.00% | 18 673 | 66 | ||||||
11.7.1996 | 279.00 | +4.88% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.7.1996 | 279.00 | +4.88% | 0 | 0 | 0.00% | 0 | 0 | |||||||
18.8.1995 | 202.00 | +4.88% | 0 | 0 | 140.00 | -3.00% | 420 | 3 | ||||||
7.5.1997 | 279.00 | +4.88% | 10 044 | 36 | -0.27% | 0 | ||||||||
6.8.1996 | 257.00 | +4.89% | 15 420 | 60 | +2.00% | 0 | 0 | |||||||
12.10.1995 | 214.00 | +4.90% | 14 980 | 70 | +1.00% | 0 | 0 | |||||||
14.5.1997 | 321.00 | +4.90% | 0 | 0 | 296.90 | +7.96% | 13 064 | 44 | ||||||
4.9.1997 | 256.00 | +4.91% | 0 | 0 | 0.00% | 0 | ||||||||
30.1.1997 | 256.00 | +4.91% | 11 520 | 45 | 229.60 | 10 332 | 45 | |||||||
13.2.1997 | 255.00 | +4.93% | 0 | 0 | +3.04% | 0 | ||||||||
19.7.1996 | 255.00 | +4.93% | 11 220 | 44 | +3.00% | 0 | 0 | |||||||
22.10.1996 | 276.00 | +4.94% | 0 | 0 | 0.00 | +6.57% | 0 | 0 | ||||||
29.8.1996 | 276.00 | +4.94% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.2.1997 | 233.00 | +4.95% | 0 | 0 | 0.00% | 0 | ||||||||
2.9.1997 | 233.00 | +4.95% | 0 | 0 | -1.04% | 0 | ||||||||
23.9.1997 | 318.00 | +4.95% | 6 360 | 20 | 285.10 | -1.34% | 2 851 | 10 | ||||||
20.5.1996 | 254.00 | +4.95% | 27 940 | 110 | -1.00% | 0 | 0 | |||||||
21.8.1995 | 212.00 | +4.95% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.8.1995 | 233.00 | +4.95% | 5 592 | 24 | +4.00% | 0 | 0 | |||||||
16.6.1997 | 317.00 | +4.96% | 12 997 | 41 | -1.86% | 0 | ||||||||
22.8.1996 | 296.00 | +4.96% | 0 | 0 | 276.00 | -8.00% | 3 312 | 12 | ||||||
15.11.1996 | 275.00 | +4.96% | 0 | 0 | +4.79% | 0 | ||||||||
9.9.1997 | 295.00 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
21.9.1995 | 187.40 | +4.98% | 37 480 | 200 | ||||||||||
25.9.1995 | 186.93 | +4.99% | 13 085 | 70 | +10.00% | 0 | 0 | |||||||
15.9.1995 | 171.32 | +4.99% | 17 817 | 104 | 162.50 | +5.00% | 19 500 | 120 | ||||||
30.1.1996 | 179.60 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
29.1.1996 | 171.05 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
25.7.1995 | 113.22 | +4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
24.7.1995 | 107.83 | +4.99% | 755 | 7 | -9.00% | 0 | 0 | |||||||
11.7.1995 | 102.70 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
14.8.1995 | 183.42 | +4.99% | 50 991 | 278 | 128.50 | -3.00% | 1 542 | 12 | ||||||
11.8.1995 | 174.69 | +4.99% | 5 765 | 33 | +6.00% | 0 | 0 | |||||||
10.8.1995 | 166.38 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 158.46 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
8.8.1995 | 150.92 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.8.1995 | 143.74 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
4.8.1995 | 136.90 | +4.99% | 11 773 | 86 | +1.00% | 0 | 0 | |||||||
3.8.1995 | 130.39 | +4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
2.8.1995 | 124.19 | +4.99% | 0 | 0 | 101.50 | -4.00% | 2 436 | 24 | ||||||
|