ON SEMICONDUCT. CR, Přehled kurzů cenných papírů, Burza Praha a RM-Systém
Přehled kurzů cenných papírů - ON SEMICONDUCT. CR | ||||||||||||||
Datum | Kurz BCPP [Kč] | Změna BCPP [%] | Objem BCPP [Kč] | Počet BCPP [ks] | Kurz RMS [Kč] | Změna RMS [%] | Objem RMS [Kč] | Počet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
27.10.1995 | 220.00 | 0.00% | 0 | 0 | +22.00% | 0 | 0 | |||||||
29.9.1995 | 198.00 | 0.00% | 0 | 0 | +18.00% | 0 | 0 | |||||||
25.10.1996 | 303.00 | 0.00% | 0 | 0 | 0.00 | +16.06% | 0 | 0 | ||||||
5.8.1997 | 285.00 | 0.00% | 0 | 0 | +15.13% | 0 | ||||||||
5.2.1996 | 180.00 | 0.00% | 22 320 | 124 | 162.00 | +12.00% | 7 776 | 48 | ||||||
15.10.1997 | +11.69% | 0 | ||||||||||||
27.6.1995 | 80.49 | -4.99% | 9 659 | 120 | +11.00% | 0 | 0 | |||||||
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 | |||||||
28.3.1995 | 127.34 | -499.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
17.2.1995 | +10.00% | 0 | 0 | |||||||||||
22.1.1996 | 162.91 | 0.00% | 0 | 0 | 193.00 | +10.00% | 2 316 | 12 | ||||||
19.1.1996 | 162.91 | -4.99% | 3 910 | 24 | +10.00% | 0 | 0 | |||||||
28.11.1995 | 198.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
25.9.1995 | 186.93 | +4.99% | 13 085 | 70 | +10.00% | 0 | 0 | |||||||
10.10.1995 | 195.00 | 0.00% | 3 900 | 20 | 231.00 | +10.00% | 25 641 | 111 | ||||||
21.8.1995 | 212.00 | +4.95% | 0 | 0 | +10.00% | 0 | 0 | |||||||
7.8.1995 | 143.74 | +4.99% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.9.1996 | 264.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
5.8.1996 | 245.00 | -3.92% | 2 940 | 12 | +10.00% | 0 | 0 | |||||||
25.7.1996 | 267.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
2.7.1996 | 305.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
22.5.1996 | 243.00 | -4.70% | 0 | 0 | 235.00 | +10.00% | 5 640 | 24 | ||||||
16.5.1996 | 231.00 | +5.00% | 0 | 0 | 198.00 | +10.00% | 1 188 | 6 | ||||||
10.5.1996 | 191.00 | +4.99% | 44 121 | 231 | +10.00% | 0 | 0 | |||||||
14.3.1996 | 173.25 | 0.00% | 0 | 0 | 160.00 | +10.00% | 640 | 4 | ||||||
9.10.1997 | 289.00 | +9.88% | 8 959 | 31 | ||||||||||
11.9.1997 | 320.00 | +3.55% | 120 320 | 376 | +9.82% | 0 | ||||||||
24.3.1997 | 257.00 | 0.00% | 0 | 0 | 258.00 | +9.78% | 6 192 | 24 | ||||||
1.7.1997 | 315.00 | 0.00% | 0 | 0 | 289.00 | +9.71% | 289 | 1 | ||||||
23.10.1996 | 289.00 | +4.71% | 0 | 0 | 0.00 | +9.69% | 0 | 0 | ||||||
15.5.1997 | 321.00 | 0.00% | 0 | 0 | 325.00 | +9.46% | 22 100 | 68 | ||||||
18.2.1997 | 256.00 | -4.83% | 60 416 | 236 | 240.00 | +9.09% | 4 800 | 20 | ||||||
25.4.1996 | 158.00 | 0.00% | 0 | 0 | 175.00 | +9.00% | 3 500 | 20 | ||||||
1.7.1996 | 305.00 | +1.66% | 68 320 | 224 | +9.00% | 0 | 0 | |||||||
31.7.1995 | 112.65 | +4.99% | 0 | 0 | 117.00 | +9.00% | 1 404 | 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 | ||||||||
7.10.1997 | +8.58% | 0 | ||||||||||||
10.10.1996 | 264.00 | +4.76% | 0 | 0 | +8.09% | 0 | 0 | |||||||
15.8.1995 | 183.42 | 0.00% | 0 | 0 | +8.00% | 0 | 0 | |||||||
9.2.1996 | 180.00 | 0.00% | 0 | 0 | 162.00 | +8.00% | 7 128 | 44 | ||||||
15.4.1996 | 152.00 | 0.00% | 9 120 | 60 | +8.00% | 0 | 0 | |||||||
18.3.1996 | 170.00 | -1.87% | 11 900 | 70 | 173.00 | +8.00% | 11 937 | 69 | ||||||
14.6.1996 | 261.00 | +1.16% | 55 332 | 212 | 255.00 | +8.00% | 7 650 | 30 | ||||||
14.5.1997 | 321.00 | +4.90% | 0 | 0 | 296.90 | +7.96% | 13 064 | 44 | ||||||
28.11.1997 | 278.00 | +7.54% | 9 168 | 31 | ||||||||||
14.1.1997 | 232.00 | 0.00% | 0 | 0 | +7.50% | 0 | ||||||||
26.2.1997 | 256.00 | 0.00% | 0 | 0 | +7.36% | 0 | ||||||||
11.6.1996 | 240.00 | +4.80% | 5 760 | 24 | +7.00% | 0 | 0 | |||||||
31.5.1996 | 207.00 | +4.75% | 0 | 0 | 221.00 | +7.00% | 18 420 | 84 | ||||||
20.2.1996 | 180.00 | 0.00% | 0 | 0 | 163.00 | +7.00% | 23 294 | 144 | ||||||
27.9.1995 | 198.00 | +4.21% | 2 376 | 12 | 195.00 | +7.00% | 4 680 | 24 | ||||||
15.5.1995 | 107.04 | -499.00% | 10 704 | 100 | 183.00 | +7.00% | 14 988 | 84 | ||||||
22.10.1996 | 276.00 | +4.94% | 0 | 0 | 0.00 | +6.57% | 0 | 0 | ||||||
13.10.1997 | 319.00 | +6.26% | 21 512 | 68 | ||||||||||
17.12.1997 | +6.01% | 0 | ||||||||||||
2.10.1995 | 198.00 | 0.00% | 23 760 | 120 | +6.00% | 0 | 0 | |||||||
11.8.1995 | 174.69 | +4.99% | 5 765 | 33 | +6.00% | 0 | 0 | |||||||
3.8.1995 | 130.39 | +4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
25.7.1995 | 113.22 | +4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
27.2.1996 | 181.00 | +0.55% | 3 258 | 18 | 177.00 | +6.00% | 5 310 | 30 | ||||||
25.1.1996 | 162.91 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
30.4.1996 | 160.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
1.4.1996 | 170.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
27.6.1996 | 300.00 | +2.04% | 7 200 | 24 | +6.00% | 0 | 0 | |||||||
12.8.1996 | 269.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
10.7.1995 | 97.81 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
21.6.1995 | 93.86 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
30.9.1997 | 290.00 | 0.00% | 0 | 0 | 278.40 | +5.96% | 8 058 | 29 | ||||||
6.10.1997 | +5.86% | 0 | ||||||||||||
9.12.1997 | 300.00 | +5.82% | 487 200 | 1 624 | ||||||||||
18.4.1997 | 274.00 | -4.86% | 3 288 | 12 | +5.39% | 0 | ||||||||
25.7.1997 | 285.00 | 0.00% | 0 | 0 | +5.38% | 0 | ||||||||
22.10.1997 | 315.00 | +5.35% | 3 780 | 12 | ||||||||||
16.10.1997 | 347.00 | +5.31% | 63 154 | 182 | ||||||||||
24.11.1997 | 300.00 | +5.26% | 10 500 | 35 | ||||||||||
2.6.1997 | 289.00 | -4.93% | 17 051 | 59 | +5.25% | 0 | ||||||||
30.4.1997 | 267.00 | -4.98% | 3 204 | 12 | +5.23% | 0 | ||||||||
14.8.1997 | 285.00 | 0.00% | 0 | 0 | +5.22% | 0 | ||||||||
31.7.1997 | 285.00 | 0.00% | 0 | 0 | 209.00 | +5.17% | 5 016 | 24 | ||||||
20.5.1997 | 305.00 | 0.00% | 0 | 0 | 325.00 | +5.17% | 10 725 | 33 | ||||||
16.4.1997 | 275.00 | +1.85% | 15 125 | 55 | 255.00 | +5.15% | 6 120 | 24 | ||||||
27.9.1996 | 286.00 | +4.76% | 11 726 | 41 | +5.12% | 0 | 0 | |||||||
19.3.1997 | 270.00 | 0.00% | 0 | 0 | +5.09% | 0 | ||||||||
7.11.1996 | 250.00 | 0.00% | 0 | 0 | +5.00% | 0 | ||||||||
18.9.1996 | 251.00 | -4.92% | 6 024 | 24 | 260.00 | +5.00% | 22 470 | 86 | ||||||
4.9.1996 | 277.00 | -4.81% | 0 | 0 | 261.00 | +5.00% | 2 610 | 10 | ||||||
21.8.1996 | 282.00 | 0.00% | 0 | 0 | 300.00 | +5.00% | 7 800 | 26 | ||||||
12.3.1996 | 173.25 | +5.00% | 5 198 | 30 | +5.00% | 0 | 0 | |||||||
26.3.1996 | 170.00 | 0.00% | 0 | 0 | 147.00 | +5.00% | 3 528 | 24 | ||||||
22.2.1996 | 180.00 | 0.00% | 10 080 | 56 | +5.00% | 0 | 0 | |||||||
30.8.1995 | 181.41 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
3.10.1995 | 198.00 | 0.00% | 33 660 | 170 | 265.50 | +5.00% | 3 983 | 15 | ||||||
15.9.1995 | 171.32 | +4.99% | 17 817 | 104 | 162.50 | +5.00% | 19 500 | 120 | ||||||
20.10.1995 | 224.00 | 0.00% | 0 | 0 | 210.00 | +5.00% | 11 745 | 56 | ||||||
16.6.1995 | 93.86 | -4.99% | 3 754 | 40 | +5.00% | 0 | 0 | |||||||
12.9.1997 | 304.00 | -5.00% | 3 344 | 11 | +4.96% | 0 | ||||||||
7.1.1997 | 232.00 | 0.00% | 0 | 0 | +4.84% | 0 | ||||||||
12.11.1996 | 250.00 | 0.00% | 0 | 0 | +4.80% | 0 | ||||||||
15.11.1996 | 275.00 | +4.96% | 0 | 0 | +4.79% | 0 | ||||||||
18.11.1996 | 288.00 | +4.72% | 82 656 | 287 | 275.10 | +4.73% | 38 765 | 141 | ||||||
27.3.1997 | 266.00 | +3.50% | 6 384 | 24 | +4.57% | 0 | ||||||||
14.4.1997 | 260.00 | +2.76% | 6 240 | 24 | +4.54% | 0 | ||||||||
10.9.1997 | 309.00 | +4.74% | 0 | 0 | +4.37% | 0 | ||||||||
20.12.1996 | 269.00 | +3.46% | 13 450 | 50 | +4.35% | 0 | ||||||||
1.8.1997 | 285.00 | 0.00% | 0 | 0 | +4.30% | 0 | ||||||||
24.9.1997 | 318.00 | 0.00% | 0 | 0 | 297.20 | +4.24% | 7 727 | 26 | ||||||
11.6.1997 | 288.00 | +4.72% | 0 | 0 | +4.22% | 0 | ||||||||
2.12.1996 | 239.00 | -4.78% | 37 045 | 155 | +4.22% | 0 | ||||||||
24.2.1997 | 256.00 | 0.00% | 0 | 0 | +4.16% | 0 | ||||||||
29.11.1996 | 251.00 | +0.40% | 8 785 | 35 | 232.00 | +4.03% | 2 784 | 12 | ||||||
5.6.1997 | 289.00 | +4.71% | 0 | 0 | 300.00 | +4.02% | 7 200 | 24 | ||||||
22.9.1995 | 178.03 | -5.00% | 13 174 | 74 | 164.00 | +4.00% | 1 968 | 12 | ||||||
17.8.1995 | 192.59 | +4.99% | 4 622 | 24 | +4.00% | 0 | 0 | |||||||
28.8.1995 | 201.00 | -4.73% | 0 | 0 | +4.00% | 0 | 0 | |||||||
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 | |||||||
9.8.1995 | 158.46 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
23.1.1996 | 162.91 | 0.00% | 0 | 0 | 200.00 | +4.00% | 600 | 3 | ||||||
2.2.1996 | 180.00 | -0.55% | 4 320 | 24 | +4.00% | 0 | 0 | |||||||
20.11.1995 | 180.00 | -10.00% | 18 000 | 100 | +4.00% | 0 | 0 | |||||||
21.5.1996 | 255.00 | +0.39% | 9 945 | 39 | 225.00 | +4.00% | 6 850 | 32 | ||||||
17.5.1996 | 242.00 | +4.76% | 39 688 | 164 | +4.00% | 0 | 0 | |||||||
8.7.1996 | 278.00 | -4.79% | 0 | 0 | +4.00% | 0 | 0 | |||||||
21.7.1995 | 102.70 | 0.00% | 0 | 0 | +4.00% | 0 | 0 | |||||||
19.5.1995 | 0 | 0 | 156.50 | +4.00% | 1 722 | 11 | ||||||||
12.6.1997 | 302.00 | +4.86% | 30 200 | 100 | +3.76% | 0 | ||||||||
21.11.1997 | +3.63% | 0 | ||||||||||||
17.11.1997 | +3.63% | 0 | ||||||||||||
18.12.1997 | +3.54% | 0 | ||||||||||||
22.4.1997 | 280.00 | +2.18% | 17 360 | 62 | +3.44% | 0 | ||||||||
12.5.1997 | 292.00 | +4.65% | 0 | 0 | +3.27% | 0 | ||||||||
25.4.1997 | 285.00 | +1.42% | 8 550 | 30 | +3.23% | 0 | ||||||||
31.1.1997 | 256.00 | 0.00% | 0 | 0 | 237.00 | +3.22% | 19 908 | 84 | ||||||
1.11.1996 | 263.00 | -4.01% | 3 156 | 12 | +3.20% | 0 | ||||||||
10.11.1997 | +3.19% | 0 | ||||||||||||
13.2.1997 | 255.00 | +4.93% | 0 | 0 | +3.04% | 0 | ||||||||
10.10.1997 | 300.00 | +3.00% | 15 480 | 52 | ||||||||||
26.7.1996 | 267.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
19.7.1996 | 255.00 | +4.93% | 11 220 | 44 | +3.00% | 0 | 0 | |||||||
31.7.1996 | 268.00 | -4.28% | 32 160 | 120 | 291.00 | +3.00% | 3 492 | 12 | ||||||
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 | |||||||
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 | |||||||
23.8.1996 | 282.00 | -4.72% | 0 | 0 | 300.00 | +3.00% | 8 560 | 30 | ||||||
3.6.1996 | 217.00 | +4.83% | 0 | 0 | 225.00 | +3.00% | 22 500 | 100 | ||||||
29.5.1996 | 208.00 | +4.75% | 17 472 | 84 | +3.00% | 0 | 0 | |||||||
13.6.1996 | 258.00 | +2.38% | 53 664 | 208 | +3.00% | 0 | 0 | |||||||
6.6.1996 | 209.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
22.3.1996 | 170.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
23.4.1996 | 158.00 | -1.25% | 3 792 | 24 | 165.00 | +3.00% | 14 852 | 90 | ||||||
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 | |||||||
6.11.1995 | 189.00 | 0.00% | 0 | 0 | +3.00% | 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 | |||||||
24.1.1996 | 162.91 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
17.1.1996 | 180.50 | -5.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
29.2.1996 | 181.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
4.9.1995 | 155.55 | -4.99% | 30 332 | 195 | +3.00% | 0 | 0 | |||||||
28.9.1995 | 198.00 | 0.00% | 7 128 | 36 | +3.00% | 0 | 0 | |||||||
13.7.1995 | 102.70 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
20.6.1995 | 93.86 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
28.7.1997 | 285.00 | 0.00% | 0 | 0 | +2.91% | 0 | ||||||||
6.6.1997 | 275.00 | -4.84% | 39 600 | 144 | +2.91% | 0 | ||||||||
2.4.1997 | 266.00 | 0.00% | 0 | 0 | +2.84% | 0 | ||||||||
3.11.1997 | +2.82% | 0 | ||||||||||||
1.9.1997 | 222.00 | +4.71% | 0 | 0 | +2.76% | 0 | ||||||||
3.4.1997 | 270.00 | +1.50% | 2 700 | 10 | 260.00 | +2.76% | 26 000 | 100 | ||||||
12.12.1996 | 238.00 | +4.84% | 0 | 0 | +2.54% | 0 | ||||||||
13.12.1996 | 238.00 | 0.00% | 3 094 | 13 | 227.00 | +2.48% | 4 540 | 20 | ||||||
16.1.1997 | 243.00 | 0.00% | 0 | 0 | +2.47% | 0 | ||||||||
22.1.1997 | 243.00 | 0.00% | 0 | 0 | +2.43% | 0 | ||||||||
8.9.1997 | 281.00 | +4.85% | 0 | 0 | +2.38% | 0 | ||||||||
23.1.1997 | 243.00 | 0.00% | 0 | 0 | +2.37% | 0 | ||||||||
8.1.1997 | 232.00 | 0.00% | 0 | 0 | +2.35% | 0 | ||||||||
7.2.1997 | 233.00 | -4.89% | 9 320 | 40 | +2.12% | 0 | ||||||||
28.8.1997 | 223.00 | -4.70% | 0 | 0 | +2.05% | 0 | ||||||||
5.9.1997 | 268.00 | +4.68% | 5 360 | 20 | +2.03% | 0 | ||||||||
19.9.1995 | 170.00 | +4.44% | 4 080 | 24 | 160.50 | +2.00% | 8 186 | 52 | ||||||
1.11.1995 | 210.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
28.2.1996 | 181.00 | 0.00% | 21 720 | 120 | 181.00 | +2.00% | 7 602 | 42 | ||||||
2.4.1996 | 161.50 | -5.00% | 7 752 | 48 | +2.00% | 0 | 0 | |||||||
21.2.1996 | 180.00 | 0.00% | 17 460 | 97 | 162.10 | +2.00% | 5 960 | 36 | ||||||
19.2.1996 | 180.00 | +0.25% | 16 200 | 90 | +2.00% | 0 | 0 | |||||||
14.11.1995 | 200.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
23.11.1995 | 180.00 | 0.00% | 16 560 | 92 | 215.00 | +2.00% | 2 365 | 11 | ||||||
29.11.1995 | 198.00 | 0.00% | 0 | 0 | 200.00 | +2.00% | 4 800 | 24 | ||||||
21.11.1995 | 180.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
4.4.1996 | 165.00 | +1.85% | 1 980 | 12 | +2.00% | 0 | 0 | |||||||
28.3.1996 | 170.00 | 0.00% | 14 280 | 84 | +2.00% | 0 | 0 | |||||||
17.6.1996 | 264.00 | +1.14% | 15 840 | 60 | +2.00% | 0 | 0 | |||||||
24.5.1996 | 220.00 | -4.76% | 0 | 0 | 229.50 | +2.00% | 22 950 | 100 | ||||||
7.5.1996 | 173.25 | +5.00% | 0 | 0 | 164.00 | +2.00% | 2 624 | 16 | ||||||
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 | |||||||
17.9.1996 | 264.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
|
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Jih Evropy je na tom tak špatně, že ho během pár let předběhneme. Bohužel mzdy to zatím nereflektují
Lukáš Hrma, ČSNF SICAV, a.s.
David Matulay, InvestingFox
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €
Tomáš Cverna, XTB
ČEZ dostal nabídky na dostavbu Dukovan, Komerční banka a Erste zveřejnily výsledky
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky