ON SEMICONDUCT. CR - Prague Stock Exchange price chart for year 1997

• 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 2003 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]
31.12.1997						0.00%	0
30.12.1997							0	0
29.12.1997						0.00%	0
23.12.1997						-1.21%	0
22.12.1997						-1.19%	0
19.12.1997						0.00%	0
18.12.1997						+3.54%	0
17.12.1997						+6.01%	0
16.12.1997						-0.59%	0
15.12.1997					266.00	-9.29%	21 407	80
12.12.1997						0.00%	0
11.12.1997						0.00%	0
10.12.1997						-1.66%	0
9.12.1997					300.00	+5.82%	487 200	1 624
8.12.1997						+1.97%	0
5.12.1997						0.00%	0
4.12.1997						0.00%	0
3.12.1997						0.00%	0
2.12.1997						0.00%	0
1.12.1997						-5.99%	0
28.11.1997					278.00	+7.54%	9 168	31
27.11.1997					275.00	+1.85%	1 650	6
26.11.1997						-0.91%	0
25.11.1997						-9.16%	0
24.11.1997					300.00	+5.26%	10 500	35
21.11.1997						+3.63%	0
20.11.1997					275.00	-3.50%	4 125	15
19.11.1997							0	0
18.11.1997						0.00%	0
17.11.1997						+3.63%	0
14.11.1997					270.00	-5.49%	6 600	24
13.11.1997						-1.52%	0
12.11.1997						+1.54%	0
11.11.1997						0.00%	0
10.11.1997						+3.19%	0
7.11.1997					282.00	0.00%	2 820	10
6.11.1997					282.00	-9.70%	3 384	12
5.11.1997					315.00	-0.85%	43 098	138
4.11.1997							0	0
3.11.1997						+2.82%	0
31.10.1997					302.00	-1.97%	28 184	92
30.10.1997							0	0
29.10.1997						0.00%	0
27.10.1997						0.00%	0
24.10.1997						+1.62%	0
23.10.1997						-2.38%	0
22.10.1997					315.00	+5.35%	3 780	12
21.10.1997					299.00	-4.32%	7 176	24
20.10.1997					312.50	-0.47%	12 500	40
17.10.1997					314.00	-9.51%	7 536	24
16.10.1997					347.00	+5.31%	63 154	182
15.10.1997						+11.69%	0
14.10.1997					300.00	-6.74%	10 620	36
13.10.1997					319.00	+6.26%	21 512	68
10.10.1997					300.00	+3.00%	15 480	52
9.10.1997					289.00	+9.88%	8 959	31
8.10.1997					263.00	-4.29%	789	3
7.10.1997						+8.58%	0
6.10.1997						+5.86%	0
3.10.1997					237.00	-8.05%	14 344	60
2.10.1997					260.00	-4.12%	15 600	60
1.10.1997						-2.38%	0
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
26.9.1997	303.00	-4.71%	0	0	278.60	-7.77%	2 786	10
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
22.9.1997	303.00	+4.84%	2 121	7	289.00	+0.66%	1 734	6
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
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
11.9.1997	320.00	+3.55%	120 320	376		+9.82%	0
10.9.1997	309.00	+4.74%	0	0		+4.37%	0
9.9.1997	295.00	+4.98%	0	0			0	0
8.9.1997	281.00	+4.85%	0	0		+2.38%	0
5.9.1997	268.00	+4.68%	5 360	20		+2.03%	0
4.9.1997	256.00	+4.91%	0	0		0.00%	0
3.9.1997	244.00	+4.72%	0	0		0.00%	0
2.9.1997	233.00	+4.95%	0	0		-1.04%	0
1.9.1997	222.00	+4.71%	0	0		+2.76%	0
29.8.1997	212.00	-4.93%	0	0		+1.53%	0
28.8.1997	223.00	-4.70%	0	0		+2.05%	0
27.8.1997	234.00	-4.87%	234	1	226.50	-0.14%	2 718	12
26.8.1997	246.00	-4.65%	0	0		+0.35%	0
25.8.1997	258.00	-4.79%	0	0		+0.23%	0
22.8.1997	271.00	-4.91%	0	0		+0.22%	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
3.7.1997	300.00	-4.76%	0	0		-7.30%	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
16.6.1997	317.00	+4.96%	12 997	41		-1.86%	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
11.6.1997	288.00	+4.72%	0	0		+4.22%	0
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
5.6.1997	289.00	+4.71%	0	0	300.00	+4.02%	7 200	24
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
2.6.1997	289.00	-4.93%	17 051	59		+5.25%	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
21.5.1997	290.00	-4.91%	4 640	16	325.00	0.00%	17 225	53
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
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
13.5.1997	306.00	+4.79%	21 726	71	275.00	-3.16%	6 600	24
12.5.1997	292.00	+4.65%	0	0		+3.27%	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
6.5.1997	266.00	+4.72%	6 384	24	271.00	0.00%	13 550	50
5.5.1997	254.00	0.00%	0	0		-0.42%	0
2.5.1997	254.00	-4.86%	3 048	12		-0.42%	0
30.4.1997	267.00	-4.98%	3 204	12		+5.23%	0
29.4.1997	281.00	-1.40%	18 546	66	259.70	-4.97%	2 597	10
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
24.4.1997	281.00	+0.35%	6 744	24	262.50	-2.77%	13 125	50
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
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
17.4.1997	288.00	+4.72%	0	0	265.00	0.00%	12 240	48
16.4.1997	275.00	+1.85%	15 125	55	255.00	+5.15%	6 120	24
15.4.1997	270.00	+3.84%	6 480	24	242.50	-5.03%	8 730	36
14.4.1997	260.00	+2.76%	6 240	24		+4.54%	0
11.4.1997	253.00	-4.52%	3 036	12	251.00	-4.21%	31 999	131
10.4.1997	265.00	+4.74%	7 420	28	255.00	0.00%	26 010	102
9.4.1997	253.00	0.00%	0	0	255.00	0.00%	3 570	14
8.4.1997	253.00	0.00%	0	0		0.00%	0
7.4.1997	253.00	-1.55%	18 216	72	255.00	0.00%	6 120	24
4.4.1997	257.00	-4.81%	6 168	24	255.00	-1.92%	3 060	12
3.4.1997	270.00	+1.50%	2 700	10	260.00	+2.76%	26 000	100
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
26.3.1997	257.00	0.00%	0	0	255.00	-1.92%	765	3
25.3.1997	257.00	0.00%	0	0		+0.77%	0
24.3.1997	257.00	0.00%	0	0	258.00	+9.78%	6 192	24
21.3.1997	257.00	-4.81%	6 168	24	235.00	-3.49%	4 700	20
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
‹‹ First 60 ‹‹ First 20 Next 200 ›