ON SEMICONDUCT. CR - Prague Stock Exchange price chart for year 1995

• 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 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]
21.12.1995						0.00%	0	0
20.12.1995						0.00%	0	0
19.12.1995						0.00%	0	0
18.12.1995						0.00%	0	0
17.12.1995
15.12.1995	190.00	0.00%	0	0	160.00	-9.00%	3 520	22
14.12.1995	190.00	0.00%	17 860	94		+1.00%	0	0
13.12.1995	190.00	0.00%	0	0	162.00	-4.00%	6 402	37
12.12.1995	190.00	0.00%	0	0		-5.00%	0	0
11.12.1995	190.00	0.00%	0	0		0.00%	0	0
8.12.1995	190.00	0.00%	0	0		0.00%	0	0
7.12.1995	190.00	0.00%	2 470	13		0.00%	0	0
6.12.1995	190.00	0.00%	0	0		+3.00%	0	0
5.12.1995	190.00	0.00%	0	0		+3.00%	0	0
4.12.1995	190.00	-2.56%	22 800	120		-3.00%	0	0
1.12.1995	195.00	0.00%	0	0		0.00%	0	0
30.11.1995	195.00	-1.51%	13 650	70	181.00	-7.00%	2 226	12
29.11.1995	198.00	0.00%	0	0	200.00	+2.00%	4 800	24
28.11.1995	198.00	0.00%	0	0		+10.00%	0	0
27.11.1995	198.00	+10.00%	17 820	90	178.00	-2.00%	10 703	60
24.11.1995	180.00	0.00%	0	0		-15.00%	0	0
23.11.1995	180.00	0.00%	16 560	92	215.00	+2.00%	2 365	11
22.11.1995	180.00	0.00%	0	0		0.00%	0	0
21.11.1995	180.00	0.00%	0	0		+2.00%	0	0
20.11.1995	180.00	-10.00%	18 000	100		+4.00%	0	0
17.11.1995	200.00	0.00%	0	0		-3.00%	0	0
16.11.1995	200.00	0.00%	6 000	30		-1.00%	0	0
15.11.1995	200.00	0.00%	0	0		-2.00%	0	0
14.11.1995	200.00	0.00%	0	0		+2.00%	0	0
13.11.1995	200.00	+5.82%	4 800	24		-2.00%	0	0
10.11.1995	189.00	0.00%	0	0		+3.00%	0	0
9.11.1995	189.00	0.00%	0	0		+3.00%	0	0
8.11.1995	189.00	0.00%	0	0		0.00%	0	0
7.11.1995	189.00	0.00%	0	0		0.00%	0	0
6.11.1995	189.00	0.00%	0	0		+3.00%	0	0
3.11.1995	189.00	0.00%	0	0	192.00	-5.00%	2 304	12
2.11.1995	189.00	-10.00%	10 962	58	202.00	-2.00%	3 030	15
1.11.1995	210.00	0.00%	0	0		+2.00%	0	0
31.10.1995	210.00	0.00%	0	0		-4.00%	0	0
30.10.1995	210.00	-4.54%	42 420	202	210.00	-3.00%	27 942	133
27.10.1995	220.00	0.00%	0	0		+22.00%	0	0
26.10.1995	220.00	+0.91%	43 560	198		-3.00%	0	0
25.10.1995	218.00	0.00%	0	0		-3.00%	0	0
24.10.1995	218.00	0.00%	0	0
23.10.1995	218.00	-2.67%	30 520	140
20.10.1995	224.00	0.00%	0	0	210.00	+5.00%	11 745	56
19.10.1995	224.00	0.00%	47 040	210	200.00	-7.00%	12 000	60
18.10.1995	224.00	0.00%	0	0		0.00%	0	0
17.10.1995	224.00	0.00%	0	0		0.00%	0	0
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
11.10.1995	204.00	+4.61%	84 252	413	209.00	-10.00%	5 016	24
10.10.1995	195.00	0.00%	3 900	20	231.00	+10.00%	25 641	111
9.10.1995	195.00	-4.41%	14 040	72	210.00	0.00%	5 040	24
6.10.1995	204.00	0.00%	0	0	210.00	-7.00%	1 890	9
5.10.1995	204.00	+4.61%	1 224	6		-8.00%	0	0
4.10.1995	195.00	-1.51%	4 680	24	244.70	-8.00%	5 873	24
3.10.1995	198.00	0.00%	33 660	170	265.50	+5.00%	3 983	15
2.10.1995	198.00	0.00%	23 760	120		+6.00%	0	0
29.9.1995	198.00	0.00%	0	0		+18.00%	0	0
28.9.1995	198.00	0.00%	7 128	36		+3.00%	0	0
27.9.1995	198.00	+4.21%	2 376	12	195.00	+7.00%	4 680	24
26.9.1995	190.00	+1.64%	13 680	72		+1.00%	0	0
25.9.1995	186.93	+4.99%	13 085	70		+10.00%	0	0
22.9.1995	178.03	-5.00%	13 174	74	164.00	+4.00%	1 968	12
21.9.1995	187.40	+4.98%	37 480	200
20.9.1995	178.50	+5.00%	0	0
19.9.1995	170.00	+4.44%	4 080	24	160.50	+2.00%	8 186	52
18.9.1995	162.76	-4.99%	19 531	120	155.00	-5.00%	3 720	24
15.9.1995	171.32	+4.99%	17 817	104	162.50	+5.00%	19 500	120
14.9.1995	163.17	+5.00%	0	0		0.00%	0	0
13.9.1995	155.40	+5.00%	5 594	36	155.00	-5.00%	2 170	14
12.9.1995	148.00	+0.14%	15 392	104		-1.00%	0	0
11.9.1995	147.78	0.00%	0	0	165.00	-4.00%	6 600	40
8.9.1995	147.78	0.00%	0	0	171.00	-1.00%	4 788	28
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
5.9.1995	147.78	-4.99%	2 217	15		0.00%	0	0
4.9.1995	155.55	-4.99%	30 332	195		+3.00%	0	0
1.9.1995	163.73	-4.99%	15 554	95	166.00	-7.00%	6 640	40
31.8.1995	172.34	-4.99%	0	0		0.00%	0	0
30.8.1995	181.41	-4.99%	0	0		+5.00%	0	0
29.8.1995	190.95	-5.00%	0	0		0.00%	0	0
28.8.1995	201.00	-4.73%	0	0		+4.00%	0	0
25.8.1995	211.00	-4.95%	0	0		0.00%	0	0
24.8.1995	222.00	-4.72%	4 440	20	170.00	-2.00%	6 208	38
23.8.1995	233.00	+4.95%	5 592	24		+4.00%	0	0
22.8.1995	222.00	+4.71%	0	0		+4.00%	0	0
21.8.1995	212.00	+4.95%	0	0		+10.00%	0	0
18.8.1995	202.00	+4.88%	0	0	140.00	-3.00%	420	3
17.8.1995	192.59	+4.99%	4 622	24		+4.00%	0	0
16.8.1995	183.42	0.00%	0	0		-1.00%	0	0
15.8.1995	183.42	0.00%	0	0		+8.00%	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
1.8.1995	118.28	+4.99%	11 710	99		-9.00%	0	0
31.7.1995	112.65	+4.99%	0	0	117.00	+9.00%	1 404	12
28.7.1995	107.29	+4.99%	0	0		0.00%	0	0
27.7.1995	102.19	-4.99%	0	0		0.00%	0	0
26.7.1995	107.56	-4.99%	2 474	23		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
21.7.1995	102.70	0.00%	0	0		+4.00%	0	0
20.7.1995	102.70	0.00%	0	0		0.00%	0	0
19.7.1995	102.70	0.00%	0	0		-9.00%	0	0
18.7.1995	102.70	0.00%	0	0	118.00	0.00%	236	2
17.7.1995	102.70	0.00%	0	0		0.00%	0	0
14.7.1995	102.70	0.00%	0	0		0.00%	0	0
13.7.1995	102.70	0.00%	0	0		+3.00%	0	0
12.7.1995	102.70	0.00%	0	0		0.00%	0	0
11.7.1995	102.70	+4.99%	0	0		0.00%	0	0
10.7.1995	97.81	0.00%	0	0		+6.00%	0	0
7.7.1995					108.00	0.00%	5 184	48
4.7.1995	97.81	0.00%	0	0		+2.00%	0	0
3.7.1995	97.81	+4.99%	2 347	24		+1.00%	0	0
30.6.1995	93.16	+4.99%	4 472	48		-3.00%	0	0
29.6.1995	88.73	+4.99%	0	0		-10.00%	0	0
28.6.1995	84.51	+4.99%	4 056	48	120.00	0.00%	10 440	87
27.6.1995	80.49	-4.99%	9 659	120		+11.00%	0	0
26.6.1995	84.72	-4.99%	0	0		-10.00%	0	0
23.6.1995	89.17	0.00%	0	0		0.00%	0	0
22.6.1995	89.17	-4.99%	4 280	48	120.00	0.00%	1 800	15
21.6.1995	93.86	0.00%	0	0		+6.00%	0	0
20.6.1995	93.86	0.00%	0	0		+3.00%	0	0
19.6.1995	93.86	0.00%	0	0	110.00	0.00%	1 540	14
16.6.1995	93.86	-4.99%	3 754	40		+5.00%	0	0
15.6.1995	98.79	0.00%	0	0	104.50	-5.00%	1 254	12
14.6.1995	98.79	-4.99%	0	0	110.00	0.00%	2 640	24
13.6.1995	103.98	0.00%	0	0		-5.00%	0	0
12.6.1995	103.98	+4.99%	1 352	13		0.00%	0	0
9.6.1995	99.03	+4.99%	594	6		0.00%	0	0
8.6.1995	94.32	-4.99%	0	0		0.00%	0	0
7.6.1995	99.28	-4.99%	6 950	70		-2.00%	0	0
6.6.1995	104.50	0.00%	0	0	118.50	-7.00%	2 844	24
5.6.1995	104.50	0.00%	0	0	127.00	-6.00%	1 524	12
2.6.1995	104.50	0.00%	0	0		0.00%	0	0
1.6.1995	104.50	0.00%	0	0		0.00%	0	0
31.5.1995			0	0		0.00%	0	0
30.5.1995			0	0		0.00%	0	0
29.5.1995			0	0	135.00	0.00%	1 620	12
26.5.1995			0	0		0.00%	0	0
25.5.1995			0	0		0.00%	0	0
24.5.1995			0	0		0.00%	0	0
23.5.1995	104.50	-500.00%	2 508	24		-10.00%	0	0
22.5.1995			0	0		-4.00%	0	0
19.5.1995			0	0	156.50	+4.00%	1 722	11
18.5.1995			0	0		-5.00%	0	0
17.5.1995	110.00	+276.00%	1 100	10		-11.00%	0	0
16.5.1995			0	0		-1.00%	0	0
15.5.1995	107.04	-499.00%	10 704	100	183.00	+7.00%	14 988	84
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
10.5.1995			0	0	138.50	-2.00%	1 662	12
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
3.5.1995	124.83	+499.00%	0	0		0.00%	0	0
2.5.1995			0	0		0.00%	0	0
28.4.1995	118.89	+499.00%	0	0	108.00	0.00%	2 592	24
27.4.1995	113.23	+499.00%	0	0		0.00%	0	0
26.4.1995	107.84	+499.00%	2 588	24		0.00%	0	0
25.4.1995	102.71	-499.00%	0	0		0.00%	0	0
24.4.1995			0	0		0.00%	0	0
21.4.1995			0	0		-10.00%	0	0
20.4.1995	108.11	+499.00%	3 243	30		0.00%	0	0
19.4.1995	102.97	+499.00%	0	0		0.00%	0	0
18.4.1995	98.07	+500.00%	0	0		0.00%	0	0
14.4.1995			0	0		0.00%	0	0
13.4.1995	93.40	+499.00%	2 522	27		-5.00%	0	0
12.4.1995			0	0		-9.00%	0	0
11.4.1995	88.96	-499.00%	1 068	12		-10.00%	0	0
10.4.1995			0	0		-10.00%	0	0
7.4.1995	93.64	-499.00%	9 739	104		-10.00%	0	0
6.4.1995	98.56	-499.00%	0	0		-5.00%	0	0
5.4.1995	103.74	-500.00%	4 150	40		0.00%	0	0
4.4.1995	109.20	-499.00%	0	0		0.00%	0	0
3.4.1995			0	0		0.00%	0	0
31.3.1995			0	0		0.00%	0	0
30.3.1995	114.94	-499.00%	0	0		0.00%	0	0
29.3.1995	120.98	-499.00%	0	0		-9.00%	0	0
28.3.1995	127.34	-499.00%	0	0		+10.00%	0	0
27.3.1995	134.04	-499.00%	0	0
24.3.1995	141.09	-499.00%	0	0
23.3.1995	148.51	-499.00%	0	0
22.3.1995	156.32	-499.00%	0	0
21.3.1995	164.54	-500.00%	4 936	30
20.3.1995	173.20	-499.00%	0	0
17.3.1995	182.31	-499.00%	0	0
16.3.1995	191.90	-500.00%	0	0
15.3.1995	202.00	-471.00%	0	0
14.3.1995	212.00	-493.00%	0	0
13.3.1995	223.00	-470.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›