ON SEMICONDUCT. CR, Hi price, 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] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.6.1993 | 20 000.00 | 0.00% | 20 000 | 1 | ||||||||||
28.3.1994 | 421.00 | 0.00% | 1 684 | 4 | ||||||||||
1.3.1994 | 421.00 | +4 982.00% | 0 | 0 | ||||||||||
19.4.1994 | 379.00 | -997.00% | 0 | 0 | ||||||||||
24.10.1994 | 366.00 | +487.00% | 0 | 0 | ||||||||||
21.10.1994 | 349.00 | +480.00% | 0 | 0 | ||||||||||
24.1.1995 | 348.00 | -491.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.8.1994 | 342.00 | -976.00% | 0 | 0 | ||||||||||
1.9.1994 | 340.00 | 0.00% | 6 800 | 20 | ||||||||||
25.8.1994 | 340.00 | -58.00% | 17 000 | 50 | ||||||||||
20.10.1994 | 333.00 | +471.00% | 0 | 0 | ||||||||||
31.1.1995 | 331.00 | -488.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
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 | ||||||
11.9.1997 | 320.00 | +3.55% | 120 320 | 376 | +9.82% | 0 | ||||||||
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 | ||||||
23.9.1997 | 318.00 | +4.95% | 6 360 | 20 | 285.10 | -1.34% | 2 851 | 10 | ||||||
19.10.1994 | 318.00 | +495.00% | 0 | 0 | ||||||||||
16.6.1997 | 317.00 | +4.96% | 12 997 | 41 | -1.86% | 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 | ||||||
17.6.1997 | 315.00 | -0.63% | 3 150 | 10 | +0.43% | 0 | ||||||||
1.2.1995 | 315.00 | -483.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.9.1997 | 309.00 | +4.74% | 0 | 0 | +4.37% | 0 | ||||||||
3.7.1996 | 307.00 | +0.65% | 7 675 | 25 | 280.00 | -9.00% | 3 360 | 12 | ||||||
13.5.1997 | 306.00 | +4.79% | 21 726 | 71 | 275.00 | -3.16% | 6 600 | 24 | ||||||
5.9.1994 | 306.00 | -1 000.00% | 0 | 0 | ||||||||||
20.5.1997 | 305.00 | 0.00% | 0 | 0 | 325.00 | +5.17% | 10 725 | 33 | ||||||
19.5.1997 | 305.00 | -4.98% | 14 640 | 48 | 309.00 | -4.92% | 14 832 | 48 | ||||||
2.7.1996 | 305.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
1.7.1996 | 305.00 | +1.66% | 68 320 | 224 | +9.00% | 0 | 0 | |||||||
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 | ||||||
22.5.1997 | 304.00 | +4.82% | 12 160 | 40 | -2.15% | 0 | ||||||||
15.9.1997 | 304.00 | 0.00% | 0 | 0 | -0.12% | 0 | ||||||||
12.9.1997 | 304.00 | -5.00% | 3 344 | 11 | +4.96% | 0 | ||||||||
26.9.1997 | 303.00 | -4.71% | 0 | 0 | 278.60 | -7.77% | 2 786 | 10 | ||||||
22.9.1997 | 303.00 | +4.84% | 2 121 | 7 | 289.00 | +0.66% | 1 734 | 6 | ||||||
29.10.1996 | 303.00 | 0.00% | 0 | 0 | 248.00 | -14.18% | 1 240 | 5 | ||||||
25.10.1996 | 303.00 | 0.00% | 0 | 0 | 0.00 | +16.06% | 0 | 0 | ||||||
24.10.1996 | 303.00 | +4.84% | 0 | 0 | 249.00 | 0.00% | 5 976 | 24 | ||||||
18.10.1994 | 303.00 | +484.00% | 0 | 0 | ||||||||||
13.6.1997 | 302.00 | 0.00% | 0 | 0 | 294.90 | -9.26% | 29 490 | 100 | ||||||
12.6.1997 | 302.00 | +4.86% | 30 200 | 100 | +3.76% | 0 | ||||||||
3.7.1997 | 300.00 | -4.76% | 0 | 0 | -7.30% | 0 | ||||||||
28.6.1996 | 300.00 | 0.00% | 0 | 0 | 258.00 | -2.00% | 2 322 | 9 | ||||||
27.6.1996 | 300.00 | +2.04% | 7 200 | 24 | +6.00% | 0 | 0 | |||||||
2.3.1995 | 300.00 | -476.00% | 0 | 0 | ||||||||||
22.8.1996 | 296.00 | +4.96% | 0 | 0 | 276.00 | -8.00% | 3 312 | 12 | ||||||
9.9.1997 | 295.00 | +4.98% | 0 | 0 | 0 | 0 | ||||||||
26.6.1996 | 294.00 | +1.03% | 68 796 | 234 | 247.90 | -2.00% | 2 975 | 12 | ||||||
12.5.1997 | 292.00 | +4.65% | 0 | 0 | +3.27% | 0 | ||||||||
4.7.1996 | 292.00 | -4.88% | 32 704 | 112 | 285.00 | +2.00% | 855 | 3 | ||||||
25.6.1996 | 291.00 | +4.67% | 0 | 0 | -1.00% | 0 | 0 | |||||||
3.9.1996 | 291.00 | +0.69% | 6 984 | 24 | 248.00 | -9.00% | 12 400 | 50 | ||||||
21.5.1997 | 290.00 | -4.91% | 4 640 | 16 | 325.00 | 0.00% | 17 225 | 53 | ||||||
30.9.1997 | 290.00 | 0.00% | 0 | 0 | 278.40 | +5.96% | 8 058 | 29 | ||||||
29.9.1997 | 290.00 | -4.29% | 6 090 | 21 | 0 | 0 | ||||||||
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 | ||||||
16.9.1997 | 289.00 | -4.93% | 14 450 | 50 | +0.49% | 0 | ||||||||
5.6.1997 | 289.00 | +4.71% | 0 | 0 | 300.00 | +4.02% | 7 200 | 24 | ||||||
2.6.1997 | 289.00 | -4.93% | 17 051 | 59 | +5.25% | 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 | ||||||
12.10.1994 | 289.00 | 0.00% | 6 358 | 22 | ||||||||||
6.10.1994 | 289.00 | 0.00% | 5 780 | 20 | ||||||||||
22.9.1994 | 289.00 | +471.00% | 0 | 0 | ||||||||||
18.11.1996 | 288.00 | +4.72% | 82 656 | 287 | 275.10 | +4.73% | 38 765 | 141 | ||||||
30.9.1996 | 288.00 | +0.69% | 23 040 | 80 | 258.00 | -1.82% | 6 192 | 24 | ||||||
30.10.1996 | 288.00 | -4.95% | 0 | 0 | 0.00 | +0.80% | 0 | 0 | ||||||
11.6.1997 | 288.00 | +4.72% | 0 | 0 | +4.22% | 0 | ||||||||
17.4.1997 | 288.00 | +4.72% | 0 | 0 | 265.00 | 0.00% | 12 240 | 48 | ||||||
27.9.1996 | 286.00 | +4.76% | 11 726 | 41 | +5.12% | 0 | 0 | |||||||
28.4.1997 | 285.00 | 0.00% | 0 | 0 | 273.30 | +0.84% | 3 280 | 12 | ||||||
25.4.1997 | 285.00 | +1.42% | 8 550 | 30 | +3.23% | 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 | ||||||||
3.3.1995 | 285.00 | -500.00% | 0 | 0 | ||||||||||
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 | ||||||
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 | |||||||
29.4.1997 | 281.00 | -1.40% | 18 546 | 66 | 259.70 | -4.97% | 2 597 | 10 | ||||||
8.9.1997 | 281.00 | +4.85% | 0 | 0 | +2.38% | 0 | ||||||||
24.4.1997 | 281.00 | +0.35% | 6 744 | 24 | 262.50 | -2.77% | 13 125 | 50 | ||||||
24.2.1994 | 281.00 | +4 986.00% | 0 | 0 | ||||||||||
23.4.1997 | 280.00 | 0.00% | 0 | 0 | 270.00 | 0.00% | 1 080 | 4 | ||||||
22.4.1997 | 280.00 | +2.18% | 17 360 | 62 | +3.44% | 0 | ||||||||
30.7.1996 | 280.00 | +4.86% | 9 800 | 35 | 277.00 | -3.00% | 18 673 | 66 | ||||||
26.8.1996 | 280.00 | -0.70% | 19 600 | 70 | +1.00% | 0 | 0 | |||||||
9.5.1997 | 279.00 | 0.00% | 0 | 0 | 275.00 | +1.75% | 3 300 | 12 | ||||||
7.5.1997 | 279.00 | +4.88% | 10 044 | 36 | -0.27% | 0 | ||||||||
15.7.1996 | 279.00 | +4.88% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.7.1996 | 279.00 | +4.88% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 278.00 | -4.79% | 0 | 0 | +4.00% | 0 | 0 | |||||||
24.6.1996 | 278.00 | +1.83% | 10 564 | 38 | 0.00% | 0 | 0 | |||||||
4.9.1996 | 277.00 | -4.81% | 0 | 0 | 261.00 | +5.00% | 2 610 | 10 | ||||||
27.8.1996 | 276.00 | -1.42% | 17 112 | 62 | 0.00% | 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 | |||||||
22.10.1996 | 276.00 | +4.94% | 0 | 0 | 0.00 | +6.57% | 0 | 0 | ||||||
4.6.1997 | 276.00 | 0.00% | 0 | 0 | 288.40 | +0.43% | 13 843 | 48 | ||||||
3.6.1997 | 276.00 | -4.49% | 276 | 1 | -9.55% | 0 | ||||||||
21.9.1994 | 276.00 | 0.00% | 1 104 | 4 | ||||||||||
13.9.1994 | 276.00 | 0.00% | 27 600 | 100 | ||||||||||
6.9.1994 | 276.00 | -980.00% | 27 600 | 100 | ||||||||||
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 | ||||||
6.6.1997 | 275.00 | -4.84% | 39 600 | 144 | +2.91% | 0 | ||||||||
16.4.1997 | 275.00 | +1.85% | 15 125 | 55 | 255.00 | +5.15% | 6 120 | 24 | ||||||
15.11.1996 | 275.00 | +4.96% | 0 | 0 | +4.79% | 0 | ||||||||
19.11.1996 | 274.00 | -4.86% | 27 400 | 100 | 257.50 | -6.55% | 15 414 | 60 | ||||||
31.10.1996 | 274.00 | -4.86% | 0 | 0 | 0.00 | +1.86% | 0 | 0 | ||||||
1.10.1996 | 274.00 | -4.86% | 27 400 | 100 | 262.50 | +1.74% | 1 838 | 7 | ||||||
21.4.1997 | 274.00 | 0.00% | 0 | 0 | -2.88% | 0 | ||||||||
18.4.1997 | 274.00 | -4.86% | 3 288 | 12 | +5.39% | 0 | ||||||||
26.9.1996 | 273.00 | +5.00% | 0 | 0 | +1.09% | 0 | 0 | |||||||
21.6.1996 | 273.00 | +1.48% | 17 745 | 65 | +2.00% | 0 | 0 | |||||||
22.8.1997 | 271.00 | -4.91% | 0 | 0 | +0.22% | 0 | ||||||||
6.3.1995 | 271.00 | -491.00% | 0 | 0 | ||||||||||
15.4.1997 | 270.00 | +3.84% | 6 480 | 24 | 242.50 | -5.03% | 8 730 | 36 | ||||||
3.4.1997 | 270.00 | +1.50% | 2 700 | 10 | 260.00 | +2.76% | 26 000 | 100 | ||||||
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 | ||||||||
18.3.1997 | 270.00 | +3.84% | 24 570 | 91 | 250.10 | -0.98% | 19 752 | 79 | ||||||
20.6.1996 | 269.00 | +1.50% | 6 456 | 24 | 250.00 | -3.00% | 15 000 | 60 | ||||||
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 | |||||||
20.12.1996 | 269.00 | +3.46% | 13 450 | 50 | +4.35% | 0 | ||||||||
17.2.1997 | 269.00 | +3.46% | 6 725 | 25 | 220.00 | 0.00% | 5 720 | 26 | ||||||
5.9.1997 | 268.00 | +4.68% | 5 360 | 20 | +2.03% | 0 | ||||||||
1.8.1996 | 268.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
31.7.1996 | 268.00 | -4.28% | 32 160 | 120 | 291.00 | +3.00% | 3 492 | 12 | ||||||
30.4.1997 | 267.00 | -4.98% | 3 204 | 12 | +5.23% | 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 | |||||||
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 | ||||||
27.3.1997 | 266.00 | +3.50% | 6 384 | 24 | +4.57% | 0 | ||||||||
6.5.1997 | 266.00 | +4.72% | 6 384 | 24 | 271.00 | 0.00% | 13 550 | 50 | ||||||
|