ON SEMICONDUCT. CR - Prague Stock Exchange price chart for year 1996

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

1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 Interactive

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]
31.12.1996	232.00	0.00%	0	0		-3.01%	0
30.12.1996	232.00	-4.91%	5 568	24		+0.28%	0
27.12.1996	244.00	-4.68%	0	0		0.00%	0
23.12.1996	256.00	-4.83%	0	0		-3.87%	0
20.12.1996	269.00	+3.46%	13 450	50		+4.35%	0
19.12.1996	260.00	+4.83%	0	0		+1.08%	0
18.12.1996	248.00	-4.98%	7 440	30	206.50	-8.22%	1 239	6
17.12.1996	261.00	+4.81%	0	0		-0.03%	0
16.12.1996	249.00	+4.62%	0	0		-0.84%	0
13.12.1996	238.00	0.00%	3 094	13	227.00	+2.48%	4 540	20
12.12.1996	238.00	+4.84%	0	0		+2.54%	0
11.12.1996	227.00	+4.60%	0	0		-2.48%	0
10.12.1996	217.00	+4.83%	0	0		-2.42%	0
9.12.1996	207.00	-4.60%	4 140	20	227.00	0.00%	9 534	42
6.12.1996	217.00	0.00%	0	0		0.00%	0
5.12.1996	217.00	-4.82%	2 604	12	227.00	-7.81%	227	1
4.12.1996	228.00	0.00%	0	0		+0.85%	0
3.12.1996	228.00	-4.60%	2 736	12		+0.97%	0
2.12.1996	239.00	-4.78%	37 045	155		+4.22%	0
29.11.1996	251.00	+0.40%	8 785	35	232.00	+4.03%	2 784	12
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
21.11.1996	250.00	-4.21%	9 000	36		-0.34%	0
20.11.1996	261.00	-4.74%	0	0		+0.58%	0
19.11.1996	274.00	-4.86%	27 400	100	257.50	-6.55%	15 414	60
18.11.1996	288.00	+4.72%	82 656	287	275.10	+4.73%	38 765	141
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
6.11.1996	250.00	-4.94%	60 000	240	250.00	-0.39%	3 750	15
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
1.11.1996	263.00	-4.01%	3 156	12		+3.20%	0
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
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
23.10.1996	289.00	+4.71%	0	0	0.00	+9.69%	0	0
22.10.1996	276.00	+4.94%	0	0	0.00	+6.57%	0	0
21.10.1996	263.00	+4.78%	0	0	0.00	-1.38%	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
16.10.1996	251.00	+0.40%	251	1	227.50	-5.10%	228	1
15.10.1996	250.00	-4.94%	5 000	20		+0.94%	0	0
14.10.1996	263.00	+4.78%	0	0		-0.03%	0	0
11.10.1996	251.00	-4.92%	34 136	136		-0.97%	0	0
10.10.1996	264.00	+4.76%	0	0		+8.09%	0	0
9.10.1996	252.00	0.00%	6 300	25		-3.88%	0	0
8.10.1996	252.00	0.00%	0	0	230.00	-7.62%	20 093	87
7.10.1996	252.00	-3.44%	20 160	80	250.00	0.00%	1 750	7
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
2.10.1996	261.00	-4.74%	13 572	52		-4.76%	0	0
1.10.1996	274.00	-4.86%	27 400	100	262.50	+1.74%	1 838	7
30.9.1996	288.00	+0.69%	23 040	80	258.00	-1.82%	6 192	24
27.9.1996	286.00	+4.76%	11 726	41		+5.12%	0	0
26.9.1996	273.00	+5.00%	0	0		+1.09%	0	0
25.9.1996	260.00	0.00%	3 640	14	250.00	-1.08%	12 860	52
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
20.9.1996	260.00	-1.14%	6 240	24		0.00%	0	0
19.9.1996	263.00	+4.78%	0	0		+1.00%	0	0
18.9.1996	251.00	-4.92%	6 024	24	260.00	+5.00%	22 470	86
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
5.9.1996	264.00	-4.69%	11 880	45	261.00	0.00%	10 440	40
4.9.1996	277.00	-4.81%	0	0	261.00	+5.00%	2 610	10
3.9.1996	291.00	+0.69%	6 984	24	248.00	-9.00%	12 400	50
2.9.1996	289.00	+4.71%	6 936	24		+3.00%	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
28.8.1996	263.00	-4.71%	44 184	168	259.00	-10.00%	7 770	30
27.8.1996	276.00	-1.42%	17 112	62		0.00%	0	0
26.8.1996	280.00	-0.70%	19 600	70		+1.00%	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
6.8.1996	257.00	+4.89%	15 420	60		+2.00%	0	0
5.8.1996	245.00	-3.92%	2 940	12		+10.00%	0	0
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
31.7.1996	268.00	-4.28%	32 160	120	291.00	+3.00%	3 492	12
30.7.1996	280.00	+4.86%	9 800	35	277.00	-3.00%	18 673	66
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
19.7.1996	255.00	+4.93%	11 220	44		+3.00%	0	0
18.7.1996	243.00	-4.70%	0	0	270.00	0.00%	3 240	12
17.7.1996	255.00	-4.13%	6 885	27		0.00%	0	0
16.7.1996	266.00	-4.65%	2 394	9		0.00%	0	0
15.7.1996	279.00	+4.88%	0	0		0.00%	0	0
12.7.1996	266.00	-4.65%	1 596	6	270.00	-4.00%	15 660	58
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
9.7.1996	266.00	-4.31%	68 096	256		0.00%	0	0
8.7.1996	278.00	-4.79%	0	0		+4.00%	0	0
5.7.1996
4.7.1996	292.00	-4.88%	32 704	112	285.00	+2.00%	855	3
3.7.1996	307.00	+0.65%	7 675	25	280.00	-9.00%	3 360	12
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
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
26.6.1996	294.00	+1.03%	68 796	234	247.90	-2.00%	2 975	12
25.6.1996	291.00	+4.67%	0	0		-1.00%	0	0
24.6.1996	278.00	+1.83%	10 564	38		0.00%	0	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
19.6.1996	265.00	+0.37%	62 010	234		0.00%	0	0
18.6.1996	264.00	0.00%	0	0		0.00%	0	0
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
13.6.1996	258.00	+2.38%	53 664	208		+3.00%	0	0
12.6.1996	252.00	+5.00%	29 484	117	235.00	+1.00%	12 378	54
11.6.1996	240.00	+4.80%	5 760	24		+7.00%	0	0
10.6.1996	229.00	+4.56%	0	0	225.00	-1.00%	7 632	36
7.6.1996	219.00	+4.78%	0	0		0.00%	0	0
6.6.1996	209.00	0.00%	0	0		+3.00%	0	0
5.6.1996	209.00	-3.68%	16 720	80	209.00	-7.00%	48 856	234
4.6.1996	217.00	0.00%	0	0		0.00%	0	0
3.6.1996	217.00	+4.83%	0	0	225.00	+3.00%	22 500	100
31.5.1996	207.00	+4.75%	0	0	221.00	+7.00%	18 420	84
30.5.1996	197.60	-5.00%	43 472	220	204.10	-3.00%	8 572	42
29.5.1996	208.00	+4.75%	17 472	84		+3.00%	0	0
28.5.1996	198.55	-5.00%	50 630	255	204.10	-9.00%	13 059	64
27.5.1996	209.00	-5.00%	0	0		-2.00%	0	0
24.5.1996	220.00	-4.76%	0	0	229.50	+2.00%	22 950	100
23.5.1996	231.00	-4.93%	0	0	225.00	-4.00%	5 400	24
22.5.1996	243.00	-4.70%	0	0	235.00	+10.00%	5 640	24
21.5.1996	255.00	+0.39%	9 945	39	225.00	+4.00%	6 850	32
20.5.1996	254.00	+4.95%	27 940	110		-1.00%	0	0
17.5.1996	242.00	+4.76%	39 688	164		+4.00%	0	0
16.5.1996	231.00	+5.00%	0	0	198.00	+10.00%	1 188	6
15.5.1996	220.00	+4.76%	22 880	104		+1.00%	0	0
14.5.1996	210.00	+5.00%	51 870	247	178.00	0.00%	1 068	6
13.5.1996	200.00	+4.71%	11 200	56		0.00%	0	0
10.5.1996	191.00	+4.99%	44 121	231		+10.00%	0	0
9.5.1996	181.91	+4.99%	4 730	26		-1.00%	0	0
7.5.1996	173.25	+5.00%	0	0	164.00	+2.00%	2 624	16
6.5.1996	165.00	+3.12%	3 960	24		-2.00%	0	0
3.5.1996	160.00	0.00%	0	0		-1.00%	0	0
2.5.1996	160.00	0.00%	3 200	20		-5.00%	0	0
30.4.1996	160.00	0.00%	0	0		+6.00%	0	0
29.4.1996	160.00	+1.26%	4 000	25		0.00%	0	0
26.4.1996	158.00	0.00%	0	0		-6.00%	0	0
25.4.1996	158.00	0.00%	0	0	175.00	+9.00%	3 500	20
24.4.1996	158.00	0.00%	0	0	160.10	-3.00%	3 842	24
23.4.1996	158.00	-1.25%	3 792	24	165.00	+3.00%	14 852	90
22.4.1996	160.00	0.00%	0	0		0.00%	0	0
19.4.1996	160.00	0.00%	0	0		0.00%	0	0
18.4.1996	160.00	+1.26%	7 680	48		0.00%	0	0
17.4.1996	158.00	+3.94%	7 584	48		0.00%	0	0
16.4.1996	152.00	0.00%	0	0		0.00%	0	0
15.4.1996	152.00	0.00%	9 120	60		+8.00%	0	0
12.4.1996	152.00	-3.18%	1 824	12	148.50	-2.00%	7 128	48
11.4.1996	157.00	+0.15%	3 768	24	160.10	-3.00%	6 382	42
10.4.1996	156.75	-5.00%	3 762	24	160.10	-5.00%	11 263	72
9.4.1996	165.00	0.00%	0	0		0.00%	0	0
5.4.1996	165.00	0.00%	0	0		0.00%	0	0
4.4.1996	165.00	+1.85%	1 980	12		+2.00%	0	0
3.4.1996	162.00	+0.30%	4 212	26		+1.00%	0	0
2.4.1996	161.50	-5.00%	7 752	48		+2.00%	0	0
1.4.1996	170.00	0.00%	0	0		+6.00%	0	0
29.3.1996	170.00	0.00%	10 540	62	147.50	-2.00%	5 310	36
28.3.1996	170.00	0.00%	14 280	84		+2.00%	0	0
27.3.1996	170.00	0.00%	0	0		0.00%	0	0
26.3.1996	170.00	0.00%	0	0	147.00	+5.00%	3 528	24
25.3.1996	170.00	0.00%	0	0		-3.00%	0	0
22.3.1996	170.00	0.00%	0	0		+3.00%	0	0
21.3.1996	170.00	0.00%	0	0	139.00	-5.00%	13 594	96
20.3.1996	170.00	0.00%	0	0		-7.00%	0	0
19.3.1996	170.00	0.00%	8 500	50		-8.00%	0	0
18.3.1996	170.00	-1.87%	11 900	70	173.00	+8.00%	11 937	69
‹‹ First 60 ‹‹ First 20 Next 200 ›