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 ›
X
Zobrazit sloupec
Moner
|
ISIN database
|
Weather forecast
Favorite:
Prague Stock Exchange
Czech crown
Czech economy
Commodities
Gold
Calculators
Prague Weather
CZ
Kurzy.cz
>
Markets
>
Akcie
>
Czech Stocks
>
ON SEMICONDUCT. CR
>
Graf
Thursday, February 20, 2025 8:00:07 p.m.
Thermal battery calculator
Burza Praha
RMSystém
Emise, emitenti
Inzerce akcií
Přehledy
Osobní seznam
Názory akcie
Soubory výsledků
Zákony a pravidla
Akcie svět
Kurzy měn
Komodity