ON SEMICONDUCT. CR - Prague Stock Exchange price chart for year 1999

• 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 2004 2005 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]
30.12.1999					750.00	0.00%	0	0
29.12.1999					750.00	0.00%	40 500	54
28.12.1999					750.00	0.00%	0	0
27.12.1999					750.00	0.00%	11 250	15
23.12.1999					750.00	+8.69%	0	0
22.12.1999					690.00	0.00%	0	0
21.12.1999					690.00	0.00%	0	0
20.12.1999					690.00	0.00%	0	0
17.12.1999					690.00	0.00%	0	0
16.12.1999					690.00	-0.71%	82 800	120
15.12.1999					695.00	0.00%	0	0
14.12.1999					695.00	0.00%	0	0
13.12.1999					695.00	0.00%	16 680	24
10.12.1999					695.00	0.00%	0	0
9.12.1999					695.00	0.00%	0	0
8.12.1999					695.00	0.00%	0	0
7.12.1999					695.00	0.00%	0	0
6.12.1999					695.00	0.00%	0	0
3.12.1999					695.00	+0.72%	0	0
2.12.1999					690.00	+1.47%	0	0
1.12.1999					680.00	0.00%	16 320	24
30.11.1999					680.00	-0.72%	0	0
29.11.1999					685.00	0.00%	0	0
26.11.1999					685.00	0.00%	2 055	3
25.11.1999					685.00	0.00%	0	0
24.11.1999					685.00	0.00%	0	0
23.11.1999					685.00	0.00%	0	0
22.11.1999					685.00	0.00%	0	0
19.11.1999					685.00	+0.36%	0	0
18.11.1999					682.50	-0.36%	4 095	6
17.11.1999					685.00	0.00%	0	0
16.11.1999					685.00	0.00%	0	0
15.11.1999					685.00	+1.55%	0	0
12.11.1999					674.50	-0.07%	13 490	20
11.11.1999					675.00	+4.24%	0	0
10.11.1999					647.50	-3.71%	1 943	3
9.11.1999					672.50	-0.37%	12 778	19
8.11.1999					675.00	0.00%	0	0
5.11.1999					675.00	0.00%	0	0
4.11.1999					675.00	0.00%	0	0
3.11.1999					675.00	0.00%	0	0
2.11.1999					675.00	+1.12%	0	0
1.11.1999					667.50	+0.83%	8 010	12
29.10.1999					662.00	0.00%	0	0
27.10.1999					662.00	0.00%	13 240	20
26.10.1999					662.00	+0.15%	0	0
25.10.1999					661.00	-0.15%	6 610	10
22.10.1999					662.00	0.00%	0	0
21.10.1999					662.00	0.00%	0	0
20.10.1999					662.00	+0.15%	10 588	16
19.10.1999					661.00	0.00%	13 220	20
18.10.1999					661.00	0.00%	0	0
15.10.1999					661.00	0.00%	0	0
14.10.1999					661.00	0.00%	0	0
13.10.1999					661.00	0.00%	7 932	12
12.10.1999					661.00	0.00%	0	0
11.10.1999					661.00	0.00%	0	0
8.10.1999					661.00	0.00%	2 003 247	3 077
7.10.1999					661.00	0.00%	0	0
6.10.1999					661.00	0.00%	1 464 750	2 250
5.10.1999					661.00	0.00%	0	0
4.10.1999					661.00	0.00%	0	0
1.10.1999					661.00	0.00%	0	0
30.9.1999					661.00	-0.75%	0	0
29.9.1999					666.00	+0.75%	80 816	122
28.9.1999					661.00	0.00%	0	0
27.9.1999					661.00	+2.32%	26 744	40
24.9.1999					646.00	0.00%	0	0
23.9.1999					646.00	0.00%	0	0
22.9.1999					646.00	-0.76%	0	0
21.9.1999					651.00	0.00%	0	0
20.9.1999					651.00	0.00%	0	0
17.9.1999					651.00	0.00%	15 624	24
16.9.1999					651.00	0.00%	0	0
15.9.1999					651.00	0.00%	0	0
14.9.1999					651.00	0.00%	0	0
13.9.1999					651.00	0.00%	0	0
10.9.1999					651.00	0.00%	0	0
9.9.1999					651.00	-7.00%	0	0
8.9.1999					700.00	+7.52%	50 400	72
7.9.1999					651.00	-2.10%	37 107	57
6.9.1999					665.00	-0.74%	84 995	128
3.9.1999					670.00	+0.75%	24 700	37
2.9.1999					665.00	-1.84%	62 760	96
1.9.1999					677.50	-0.44%	0	0
31.8.1999					680.50	+3.10%	0	0
30.8.1999					660.00	0.00%	79 200	120
27.8.1999					660.00	0.00%	0	0
26.8.1999					660.00	+3.12%	50 365	74
25.8.1999					640.00	-5.88%	0	0
24.8.1999					680.00	-2.22%	14 960	22
23.8.1999					695.50	+8.67%	83 460	120
20.8.1999					640.00	0.00%	0	0
19.8.1999					640.00	-1.53%	0	0
18.8.1999					650.00	-5.10%	45 500	70
17.8.1999					685.00	0.00%	0	0
16.8.1999					685.00	-4.19%	0	0
13.8.1999					715.00	+4.68%	510 505	715
12.8.1999					683.00	-0.65%	0	0
11.8.1999					687.50	+0.73%	0	0
10.8.1999					682.50	+3.40%	0	0
9.8.1999					660.00	-2.94%	230 855	350
6.8.1999					680.00	+3.03%	169 945	260
5.8.1999					660.00	0.00%	0	0
4.8.1999					660.00	+1.53%	0	0
3.8.1999					650.00	-1.51%	48 400	74
2.8.1999					660.00	+5.43%	0	0
30.7.1999					626.00	-0.63%	6 260	10
29.7.1999					630.00	0.00%	0	0
28.7.1999					630.00	0.00%	0	0
27.7.1999					630.00	0.00%	9 450	15
26.7.1999					630.00	-1.56%	15 120	24
23.7.1999					640.00	+0.78%	38 400	60
22.7.1999					635.00	-2.30%	31 125	51
21.7.1999					650.00	-4.05%	15 600	24
20.7.1999					677.50	0.00%	0	0
19.7.1999					677.50	0.00%	0	0
16.7.1999					677.50	+2.57%	0	0
15.7.1999					660.50	-1.78%	0	0
14.7.1999					672.50	+2.51%	0	0
13.7.1999					656.00	-8.88%	26 240	40
12.7.1999					720.00	+3.97%	0	0
9.7.1999					692.50	-3.21%	0	0
8.7.1999					715.50	-0.06%	70 548	100
7.7.1999					716.00	+9.73%	58 712	82
2.7.1999					652.50	+1.93%	13 050	20
1.7.1999					640.10	-8.55%	0	0
30.6.1999					700.00	+12.90%	126 000	180
29.6.1999					620.00	-8.82%	0	0
28.6.1999					680.00	-1.44%	0	0
25.6.1999					690.00	-2.81%	0	0
24.6.1999					710.00	+0.21%	128 100	180
23.6.1999					708.50	+1.21%	14 170	20
22.6.1999					700.00	+6.06%	154 000	220
21.6.1999					660.00	-1.49%	952 975	1 412
18.6.1999					670.00	0.00%	0	0
17.6.1999					670.00	0.00%	0	0
16.6.1999					670.00	0.00%	0	0
15.6.1999					670.00	0.00%	0	0
14.6.1999					670.00	0.00%	0	0
11.6.1999					670.00	0.00%	0	0
10.6.1999					670.00	0.00%	0	0
9.6.1999					670.00	0.00%	0	0
8.6.1999					670.00	+3.07%	0	0
7.6.1999					650.00	+4.41%	0	0
4.6.1999					622.50	+0.24%	31 125	50
3.6.1999					621.00	+9.91%	9 315	15
2.6.1999					565.00	-11.02%	6 780	12
1.6.1999					635.00	+4.61%	0	0
31.5.1999					607.00	+6.67%	0	0
28.5.1999					569.00	+9.82%	0	0
27.5.1999					518.10	+0.21%	0	0
26.5.1999					517.00	+0.38%	0	0
25.5.1999					515.00	+0.78%	0	0
24.5.1999					511.00	+0.59%	0	0
21.5.1999					508.00	+0.17%	0	0
20.5.1999					507.10	+0.85%	0	0
19.5.1999					502.80	-0.43%	25 140	50
18.5.1999					505.00	+1.60%	0	0
17.5.1999					497.00	-1.97%	0	0
14.5.1999					507.00	-0.19%	0	0
13.5.1999					508.00	+1.60%	0	0
12.5.1999					500.00	-4.76%	21 015	42
11.5.1999					525.00	+5.00%	0	0
10.5.1999					500.00	+0.60%	12 000	24
7.5.1999					497.00	+0.40%	0	0
6.5.1999					495.00	0.00%	0	0
5.5.1999					495.00	+1.47%	0	0
4.5.1999					487.80	+1.51%	5 854	12
3.5.1999					480.50	-0.31%	4 325	9
30.4.1999					482.00	0.00%	0	0
29.4.1999					482.00	-2.62%	0	0
28.4.1999					495.00	+1.02%	0	0
27.4.1999					490.00	+2.08%	0	0
26.4.1999					480.00	0.00%	0	0
23.4.1999					480.00	-2.43%	0	0
22.4.1999					492.00	+1.44%	0	0
21.4.1999					485.00	+0.83%	0	0
20.4.1999					481.00	0.00%	0	0
19.4.1999					481.00	+2.12%	0	0
16.4.1999					471.00	+0.10%	0	0
15.4.1999					470.50	-0.10%	5 646	12
14.4.1999					471.00	+0.21%	0	0
13.4.1999					470.00	0.00%	0	0
12.4.1999					470.00	+1.68%	0	0
9.4.1999					462.20	0.00%	0	0
8.4.1999					462.20	+0.36%	0	0
7.4.1999					460.50	+1.20%	0	0
6.4.1999					455.00	0.00%	0	0
2.4.1999					455.00	0.00%	0	0
1.4.1999					455.00	0.00%	0	0
31.3.1999					455.00	0.00%	0	0
30.3.1999					455.00	+0.22%	0	0
29.3.1999					454.00	+0.88%	0	0
26.3.1999					450.00	0.00%	0	0
25.3.1999					450.00	+2.27%	0	0
24.3.1999					440.00	0.00%	15 840	36
23.3.1999					440.00	0.00%	0	0
22.3.1999					440.00	+0.45%	0	0
19.3.1999					438.00	0.00%	0	0
‹‹ First 60 ‹‹ First 20 Next 200 ›