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]
27.10.1995	220.00	0.00%	0	0		+22.00%	0	0
29.9.1995	198.00	0.00%	0	0		+18.00%	0	0
25.10.1996	303.00	0.00%	0	0	0.00	+16.06%	0	0
5.8.1997	285.00	0.00%	0	0		+15.13%	0
4.1.2001					802.40	+13.18%	53 250	71
30.6.1999					700.00	+12.90%	126 000	180
5.2.1996	180.00	0.00%	22 320	124	162.00	+12.00%	7 776	48
15.10.1997						+11.69%	0
27.6.1995	80.49	-4.99%	9 659	120		+11.00%	0	0
7.8.1995	143.74	+4.99%	0	0		+10.00%	0	0
25.9.1995	186.93	+4.99%	13 085	70		+10.00%	0	0
21.8.1995	212.00	+4.95%	0	0		+10.00%	0	0
28.3.1995	127.34	-499.00%	0	0		+10.00%	0	0
17.2.1995						+10.00%	0	0
12.5.1995			0	0	167.00	+10.00%	8 016	48
11.5.1995	112.67	-499.00%	2 704	24		+10.00%	0	0
22.1.1996	162.91	0.00%	0	0	193.00	+10.00%	2 316	12
19.1.1996	162.91	-4.99%	3 910	24		+10.00%	0	0
28.11.1995	198.00	0.00%	0	0		+10.00%	0	0
10.10.1995	195.00	0.00%	3 900	20	231.00	+10.00%	25 641	111
10.5.1996	191.00	+4.99%	44 121	231		+10.00%	0	0
14.3.1996	173.25	0.00%	0	0	160.00	+10.00%	640	4
2.3.1998					440.00	+10.00%	440 000	1 000
31.7.1998					770.00	+10.00%	83 160	108
3.7.1998					0.00	+10.00%	0	0
16.9.1996	264.00	0.00%	0	0		+10.00%	0	0
5.8.1996	245.00	-3.92%	2 940	12		+10.00%	0	0
25.7.1996	267.00	0.00%	0	0		+10.00%	0	0
2.7.1996	305.00	0.00%	0	0		+10.00%	0	0
22.5.1996	243.00	-4.70%	0	0	235.00	+10.00%	5 640	24
16.5.1996	231.00	+5.00%	0	0	198.00	+10.00%	1 188	6
8.3.1999					473.00	+10.00%	0	0
11.12.2000					1 100.00	+10.00%	0	0
12.10.2000					1 100.00	+10.00%	58 500	55
2.10.2000					880.00	+10.00%	0	0
3.7.2003					990.00	+10.00%	0	0
18.2.2003					990.00	+10.00%	38 363	42
8.8.2003					992.50	+9.99%	0	0
2.12.2003					992.90	+9.99%	0	0
10.5.2001					1 131.30	+9.99%	0	0
26.4.2001					932.10	+9.99%	0	0
23.4.2001					847.40	+9.99%	0	0
12.9.2000					803.50	+9.99%	11 249	14
18.8.2000					748.20	+9.99%	0	0
17.8.2000					680.20	+9.99%	0	0
16.8.2000					618.40	+9.99%	0	0
23.1.1998					330.00	+9.96%	16 500	50
3.5.2001					952.50	+9.95%	0	0
14.4.1998					503.00	+9.94%	18 108	36
3.6.1999					621.00	+9.91%	9 315	15
21.4.1998					0.00	+9.88%	0	0
9.10.1997					289.00	+9.88%	8 959	31
28.1.1999					479.00	+9.86%	0	0
17.4.1998					624.00	+9.85%	12 480	20
11.9.1997	320.00	+3.55%	120 320	376		+9.82%	0
28.5.1999					569.00	+9.82%	0	0
16.4.1998					0.00	+9.81%	0	0
24.3.1997	257.00	0.00%	0	0	258.00	+9.78%	6 192	24
7.7.1999					716.00	+9.73%	58 712	82
3.2.1998					0.00	+9.72%	0	0
1.7.1997	315.00	0.00%	0	0	289.00	+9.71%	289	1
23.10.1996	289.00	+4.71%	0	0	0.00	+9.69%	0	0
5.6.2001					1 360.00	+9.67%	90 560	71
24.5.2001					1 240.00	+9.60%	0	0
23.3.1998					460.00	+9.52%	460 000	1 000
3.1.2001					708.90	+9.48%	0	0
15.5.1997	321.00	0.00%	0	0	325.00	+9.46%	22 100	68
28.11.2000					984.30	+9.36%	11 812	12
23.10.2000					1 473.10	+9.36%	14 731	10
18.2.1997	256.00	-4.83%	60 416	236	240.00	+9.09%	4 800	20
1.7.1996	305.00	+1.66%	68 320	224		+9.00%	0	0
25.4.1996	158.00	0.00%	0	0	175.00	+9.00%	3 500	20
9.5.1995	118.59	-499.00%	2 372	20		+9.00%	0	0
5.5.1995			0	0		+9.00%	0	0
4.5.1995			0	0	118.00	+9.00%	1 416	12
31.7.1995	112.65	+4.99%	0	0	117.00	+9.00%	1 404	12
11.5.1998					788.50	+8.69%	37 848	48
23.12.1999					750.00	+8.69%	0	0
23.8.1999					695.50	+8.67%	83 460	120
7.10.1997						+8.58%	0
20.7.2001					1 520.00	+8.57%	36 480	24
8.1.2001					911.90	+8.25%	135 000	180
11.6.1998					750.00	+8.22%	54 000	72
10.10.1996	264.00	+4.76%	0	0		+8.09%	0	0
14.6.1996	261.00	+1.16%	55 332	212	255.00	+8.00%	7 650	30
15.8.1995	183.42	0.00%	0	0		+8.00%	0	0
15.4.1996	152.00	0.00%	9 120	60		+8.00%	0	0
18.3.1996	170.00	-1.87%	11 900	70	173.00	+8.00%	11 937	69
9.2.1996	180.00	0.00%	0	0	162.00	+8.00%	7 128	44
4.5.2001					1 028.50	+7.97%	0	0
14.5.1997	321.00	+4.90%	0	0	296.90	+7.96%	13 064	44
5.2.1998					385.00	+7.91%	54 390	144
5.8.1998					789.00	+7.86%	97 514	126
18.7.2000					643.00	+7.61%	13 503	21
15.12.2003					1 200.00	+7.60%	0	0
28.11.1997					278.00	+7.54%	9 168	31
8.9.1999					700.00	+7.52%	50 400	72
14.1.1997	232.00	0.00%	0	0		+7.50%	0
7.1.1998					313.00	+7.37%	33 804	108
26.2.1997	256.00	0.00%	0	0		+7.36%	0
27.4.2001					1 000.00	+7.28%	60 000	60
9.1.2001					977.50	+7.19%	0	0
30.4.1998					0.00	+7.15%	0	0
20.4.1998					668.00	+7.05%	35 404	53
14.1.1998					290.00	+7.01%	5 800	20
11.6.1996	240.00	+4.80%	5 760	24		+7.00%	0	0
31.5.1996	207.00	+4.75%	0	0	221.00	+7.00%	18 420	84
20.2.1996	180.00	0.00%	0	0	163.00	+7.00%	23 294	144
27.9.1995	198.00	+4.21%	2 376	12	195.00	+7.00%	4 680	24
15.5.1995	107.04	-499.00%	10 704	100	183.00	+7.00%	14 988	84
25.10.2002					920.00	+6.97%	0	0
17.3.1998					440.00	+6.92%	276 760	629
20.10.2000					1 347.00	+6.89%	56 250	42
10.3.1998					420.00	+6.78%	35 880	84
29.11.2000					1 050.00	+6.67%	191 100	182
31.5.1999					607.00	+6.67%	0	0
16.2.1998					400.00	+6.66%	24 000	60
3.12.2003					1 059.00	+6.65%	0	0
22.10.1996	276.00	+4.94%	0	0	0.00	+6.57%	0	0
28.12.2000					799.00	+6.53%	116 654	146
27.9.2000					800.00	+6.52%	0	0
9.1.1998					300.00	+6.38%	10 500	35
17.12.2002					920.00	+6.35%	0	0
4.10.2000					982.10	+6.28%	0	0
13.10.1997					319.00	+6.26%	21 512	68
10.4.1998					457.50	+6.26%	5 490	12
21.7.2003					901.20	+6.21%	0	0
17.10.2000					1 200.00	+6.19%	48 000	40
16.12.2003					1 273.30	+6.10%	0	0
22.6.1999					700.00	+6.06%	154 000	220
17.12.1997						+6.01%	0
27.6.1996	300.00	+2.04%	7 200	24		+6.00%	0	0
12.8.1996	269.00	0.00%	0	0		+6.00%	0	0
11.8.1995	174.69	+4.99%	5 765	33		+6.00%	0	0
3.8.1995	130.39	+4.99%	0	0		+6.00%	0	0
25.7.1995	113.22	+4.99%	0	0		+6.00%	0	0
10.7.1995	97.81	0.00%	0	0		+6.00%	0	0
21.6.1995	93.86	0.00%	0	0		+6.00%	0	0
27.2.1996	181.00	+0.55%	3 258	18	177.00	+6.00%	5 310	30
1.4.1996	170.00	0.00%	0	0		+6.00%	0	0
30.4.1996	160.00	0.00%	0	0		+6.00%	0	0
2.10.1995	198.00	0.00%	23 760	120		+6.00%	0	0
25.1.1996	162.91	0.00%	0	0		+6.00%	0	0
30.9.1997	290.00	0.00%	0	0	278.40	+5.96%	8 058	29
27.10.1998					0.00	+5.92%	0	0
6.2.1998					400.00	+5.90%	25 200	63
26.10.1998					405.00	+5.88%	39 690	98
6.10.1997						+5.86%	0
9.12.1997					300.00	+5.82%	487 200	1 624
30.11.1998					0.00	+5.53%	0	0
2.8.1999					660.00	+5.43%	0	0
18.4.1997	274.00	-4.86%	3 288	12		+5.39%	0
25.7.1997	285.00	0.00%	0	0		+5.38%	0
22.10.1997					315.00	+5.35%	3 780	12
16.10.1997					347.00	+5.31%	63 154	182
24.11.1997					300.00	+5.26%	10 500	35
5.3.1998					400.00	+5.26%	12 400	31
24.8.2000					820.00	+5.26%	0	0
4.6.2003					1 000.00	+5.26%	10 000	10
30.6.2003					1 000.00	+5.26%	144 000	144
20.5.2003					1 000.00	+5.26%	10 000	10
6.2.2002					1 140.00	+5.26%	0	0
4.2.2002					1 140.00	+5.26%	13 680	12
18.12.2001					1 250.00	+5.26%	0	0
21.5.2001					1 131.30	+5.25%	0	0
2.6.1997	289.00	-4.93%	17 051	59		+5.25%	0
16.2.2000					752.50	+5.24%	0	0
30.4.1997	267.00	-4.98%	3 204	12		+5.23%	0
14.8.1997	285.00	0.00%	0	0		+5.22%	0
31.7.1997	285.00	0.00%	0	0	209.00	+5.17%	5 016	24
20.5.1997	305.00	0.00%	0	0	325.00	+5.17%	10 725	33
16.4.1997	275.00	+1.85%	15 125	55	255.00	+5.15%	6 120	24
27.9.1996	286.00	+4.76%	11 726	41		+5.12%	0	0
19.3.1997	270.00	0.00%	0	0		+5.09%	0
26.9.2000					751.00	+5.03%	9 012	12
19.10.2000					1 260.10	+5.00%	0	0
3.10.2000					924.00	+5.00%	0	0
30.1.2001					1 050.00	+5.00%	0	0
11.1.2001					1 050.00	+5.00%	2 015 357	1 864
5.12.2000					1 050.00	+5.00%	0	0
20.2.2001					1 050.00	+5.00%	0	0
14.2.2001					1 050.00	+5.00%	0	0
9.2.2001					1 050.00	+5.00%	0	0
22.1.2001					1 050.00	+5.00%	0	0
11.5.1999					525.00	+5.00%	0	0
18.9.1996	251.00	-4.92%	6 024	24	260.00	+5.00%	22 470	86
4.9.1996	277.00	-4.81%	0	0	261.00	+5.00%	2 610	10
7.11.1996	250.00	0.00%	0	0		+5.00%	0
21.8.1996	282.00	0.00%	0	0	300.00	+5.00%	7 800	26
30.3.1998					0.00	+5.00%	0	0
5.5.1998					0.00	+5.00%	0	0
26.6.1998					0.00	+5.00%	0	0
2.10.1998					0.00	+5.00%	0	0
14.8.1998					0.00	+5.00%	0	0
3.10.1995	198.00	0.00%	33 660	170	265.50	+5.00%	3 983	15
20.10.1995	224.00	0.00%	0	0	210.00	+5.00%	11 745	56
22.2.1996	180.00	0.00%	10 080	56		+5.00%	0	0
26.3.1996	170.00	0.00%	0	0	147.00	+5.00%	3 528	24
12.3.1996	173.25	+5.00%	5 198	30		+5.00%	0	0
16.6.1995	93.86	-4.99%	3 754	40		+5.00%	0	0
‹‹ First 60  ‹‹ First 20    Next 200 ›