ON SEMICONDUCT. CR, The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (41)
  • Diskuze (48)
  • Visits
• Base info
  • Events
  • Issuer
  • Relations

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]
1.10.1996	274.00	-4.86%	27 400	100	262.50	+1.74%	1 838	7
12.4.1999					470.00	+1.68%	0	0
7.9.2001					1 525.00	+1.66%	0	0
12.8.1998					0.00	+1.66%	0	0
25.9.1997	318.00	0.00%	0	0		+1.64%	0
24.10.1997						+1.62%	0
13.5.1999					508.00	+1.60%	0	0
18.5.1999					505.00	+1.60%	0	0
26.2.1998					400.00	+1.56%	15 880	40
30.1.1998					0.00	+1.56%	0	0
15.11.1999					685.00	+1.55%	0	0
12.11.1997						+1.54%	0
5.2.1997	245.00	-4.29%	12 250	50		+1.54%	0
29.8.1997	212.00	-4.93%	0	0		+1.53%	0
19.8.1997	285.00	0.00%	0	0	225.00	+1.53%	5 400	24
4.8.1999					660.00	+1.53%	0	0
4.5.1999					487.80	+1.51%	5 854	12
19.6.1998					0.00	+1.48%	0	0
5.5.1999					495.00	+1.47%	0	0
2.12.1999					690.00	+1.47%	0	0
12.5.1998					0.00	+1.45%	0	0
22.4.1999					492.00	+1.44%	0	0
20.2.1997	256.00	0.00%	0	0	240.00	+1.41%	8 160	34
3.2.2000					750.00	+1.35%	0	0
8.2.2000					760.00	+1.33%	21 280	28
14.9.2001					1 520.00	+1.33%	7 600	5
3.6.1998					765.00	+1.31%	23 100	30
28.4.1998					0.00	+1.29%	0	0
26.11.1998					0.00	+1.29%	0	0
9.4.1998					0.00	+1.27%	0	0
18.5.1998					800.00	+1.26%	9 600	12
20.10.1998					400.00	+1.26%	9 600	24
24.9.1998					0.00	+1.25%	0	0
23.6.1999					708.50	+1.21%	14 170	20
7.4.1999					460.50	+1.20%	0	0
3.7.2000					621.50	+1.20%	0	0
18.2.1999					435.00	+1.16%	0	0
10.6.1998					701.00	+1.16%	33 264	48
9.1.1997	232.00	0.00%	0	0		+1.15%	0
1.3.1999					440.00	+1.14%	26 400	60
2.11.1999					675.00	+1.12%	0	0
17.6.1998					690.00	+1.11%	87 025	125
3.3.1999					430.00	+1.10%	0	0
31.7.2003					911.20	+1.10%	0	0
26.9.1996	273.00	+5.00%	0	0		+1.09%	0	0
19.12.1996	260.00	+4.83%	0	0		+1.08%	0
14.7.1998					0.00	+1.08%	0	0
29.5.1997	304.00	0.00%	0	0	296.30	+1.05%	4 445	15
22.5.1998					730.00	+1.04%	78 200	103
28.4.1999					495.00	+1.02%	0	0
4.7.2003					1 000.00	+1.01%	30 000	30
19.2.2003					1 000.00	+1.01%	0	0
19.9.1996	263.00	+4.78%	0	0		+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
23.7.1996	267.00	0.00%	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
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
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
3.4.1996	162.00	+0.30%	4 212	26		+1.00%	0	0
3.7.1995	97.81	+4.99%	2 347	24		+1.00%	0	0
4.8.1995	136.90	+4.99%	11 773	86		+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
3.12.1996	228.00	-4.60%	2 736	12		+0.97%	0
4.1.1999					415.00	+0.97%	0	0
21.12.1998					415.00	+0.97%	0	0
6.1.1999					419.00	+0.96%	0	0
15.10.1996	250.00	-4.94%	5 000	20		+0.94%	0	0
17.10.1996	251.00	0.00%	0	0		+0.93%	0	0
27.1.1998					0.00	+0.90%	0	0
29.3.1999					454.00	+0.88%	0	0
7.4.1998					430.00	+0.87%	10 320	24
1.4.1998					425.00	+0.85%	30 450	72
4.12.1996	228.00	0.00%	0	0		+0.85%	0
20.5.1999					507.10	+0.85%	0	0
28.4.1997	285.00	0.00%	0	0	273.30	+0.84%	3 280	12
1.11.1999					667.50	+0.83%	8 010	12
21.4.1999					485.00	+0.83%	0	0
30.10.1996	288.00	-4.95%	0	0	0.00	+0.80%	0	0
25.5.1999					515.00	+0.78%	0	0
23.7.1999					640.00	+0.78%	38 400	60
25.3.1997	257.00	0.00%	0	0		+0.77%	0
27.2.1998					400.00	+0.75%	227 200	568
29.9.1999					666.00	+0.75%	80 816	122
3.9.1999					670.00	+0.75%	24 700	37
11.8.1999					687.50	+0.73%	0	0
5.11.1996	263.00	0.00%	0	0		+0.73%	0
3.12.1999					695.00	+0.72%	0	0
5.12.2003					1 066.70	+0.72%	0	0
30.7.1998					700.00	+0.71%	24 500	35
25.8.2003					921.20	+0.67%	0	0
22.9.1997	303.00	+4.84%	2 121	7	289.00	+0.66%	1 734	6
5.9.2000					790.00	+0.63%	0	0
23.4.1998					700.00	+0.62%	134 610	195
10.5.1999					500.00	+0.60%	12 000	24
24.5.1999					511.00	+0.59%	0	0
22.2.1999					432.50	+0.58%	865	2
20.11.1996	261.00	-4.74%	0	0		+0.58%	0
4.2.1998					350.00	+0.57%	7 000	20
23.2.1999					435.00	+0.57%	26 100	60
1.2.1999					442.50	+0.56%	0	0
10.1.1997	232.00	0.00%	0	0		+0.56%	0
26.5.1997	304.00	0.00%	0	0	301.70	+0.56%	7 241	24
26.3.2001					1 005.50	+0.55%	0	0
21.3.2001					1 005.50	+0.55%	0	0
19.3.2001					1 005.50	+0.55%	0	0
15.3.2001					1 005.50	+0.55%	0	0
13.3.2001					1 005.50	+0.55%	0	0
18.8.2003					915.00	+0.54%	0	0
11.12.2003					1 116.70	+0.50%	0	0
16.9.1997	289.00	-4.93%	14 450	50		+0.49%	0
22.3.1999					440.00	+0.45%	0	0
15.3.1999					438.00	+0.45%	0	0
4.6.1997	276.00	0.00%	0	0	288.40	+0.43%	13 843	48
17.6.1997	315.00	-0.63%	3 150	10		+0.43%	0
7.5.1999					497.00	+0.40%	0	0
31.7.2000					564.30	+0.40%	0	0
26.5.1999					517.00	+0.38%	0	0
19.11.1999					685.00	+0.36%	0	0
8.4.1999					462.20	+0.36%	0	0
26.8.1997	246.00	-4.65%	0	0		+0.35%	0
21.7.1998					700.00	+0.35%	8 400	12
20.7.1998					0.00	+0.35%	0	0
29.6.1998					0.00	+0.32%	0	0
30.9.1998					405.00	+0.30%	5 670	14
6.4.1998					0.00	+0.29%	0	0
30.12.1996	232.00	-4.91%	5 568	24		+0.28%	0
17.12.1998					411.00	+0.24%	0	0
4.6.1999					622.50	+0.24%	31 125	50
25.8.1997	258.00	-4.79%	0	0		+0.23%	0
22.8.1997	271.00	-4.91%	0	0		+0.22%	0
26.1.1999					436.00	+0.22%	0	0
30.3.1999					455.00	+0.22%	0	0
14.4.1999					471.00	+0.21%	0	0
27.5.1999					518.10	+0.21%	0	0
24.6.1999					710.00	+0.21%	128 100	180
16.6.1998					688.50	+0.21%	20 655	30
18.11.1998					0.00	+0.18%	0	0
21.5.1999					508.00	+0.17%	0	0
20.10.1999					662.00	+0.15%	10 588	16
26.10.1999					662.00	+0.15%	0	0
24.11.1998					0.00	+0.13%	0	0
29.7.2003					901.20	+0.13%	0	0
4.8.2003					902.30	+0.12%	0	0
23.11.1998					0.00	+0.12%	0	0
5.6.1998					760.00	+0.12%	25 880	34
16.4.1999					471.00	+0.10%	0	0
7.11.2002					920.00	+0.10%	0	0
27.5.1997	304.00	0.00%	0	0		+0.04%	0
28.9.1998					405.00	+0.02%	4 050	10
28.1.1998					0.00	+0.01%	0	0
22.1.1998					0.00	0.00%	0	0
21.1.1998					0.00	0.00%	0	0
9.2.1998					400.00	0.00%	26 400	66
20.2.1998					400.00	0.00%	24 000	60
19.2.1998					400.00	0.00%	24 000	60
13.2.1998					375.00	0.00%	1 125	3
12.2.1998					0.00	0.00%	0	0
5.12.1997						0.00%	0
4.12.1997						0.00%	0
3.12.1997						0.00%	0
2.12.1997						0.00%	0
18.11.1997						0.00%	0
12.12.1997						0.00%	0
11.12.1997						0.00%	0
13.1.1998					0.00	0.00%	0	0
31.12.1997						0.00%	0
29.12.1997						0.00%	0
19.12.1997						0.00%	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
4.9.1997	256.00	+4.91%	0	0		0.00%	0
3.9.1997	244.00	+4.72%	0	0		0.00%	0
18.8.1997	285.00	0.00%	0	0		0.00%	0
15.8.1997	285.00	0.00%	0	0		0.00%	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
29.7.1997	285.00	0.00%	0	0		0.00%	0
6.8.1997	285.00	0.00%	0	0	251.00	0.00%	7 530	30
4.8.1997	285.00	0.00%	0	0		0.00%	0
11.11.1997						0.00%	0
7.11.1997					282.00	0.00%	2 820	10
29.10.1997						0.00%	0
27.10.1997						0.00%	0
19.8.1998					0.00	0.00%	0	0
31.8.1998					0.00	0.00%	0	0
28.8.1998					0.00	0.00%	0	0
27.8.1998					0.00	0.00%	0	0
26.8.1998					650.00	0.00%	6 500	10
25.8.1998					0.00	0.00%	0	0
17.9.1998					0.00	0.00%	0	0
16.9.1998					0.00	0.00%	0	0
15.9.1998					0.00	0.00%	0	0
14.9.1998					0.00	0.00%	0	0
‹‹ First 200 ‹‹ First 60  ‹‹ First 20    ‹ Previous 200 Next 200 ›