| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 10/02/19 | 4.2700 |
4.2800
|
4.2800
| 0.00% | 0.23% | 2,336 | 9,995 | 4.2700 | 4.2800 | | |
|
2
| 10/01/19 | 4.2700 |
4.2800
|
4.2700
| 0.00% | 0.23% | 3,628 | 15,505 | 4.2600 | 4.2800 | 4.2800 | 4.3500 |
|
3
| 09/30/19 | 4.2200 |
4.2800
|
4.2600
| 0.47% | 0.00% | 47,323 | 201,580 | 4.2200 | 4.2800 | 4.2800 | 5.0000 |
|
4
| 09/27/19 | 4.2600 |
4.2600
|
4.2600
| 0.00% | 0.00% | 3,221 | 13,721 | 4.2600 | 4.2600 | 4.2600 | 4.3000 |
|
5
| 09/26/19 | 4.2400 |
4.2600
|
4.2600
| 0.24% | 0.71% | 5,222 | 22,238 | 4.2400 | 4.2600 | 4.2600 | 4.3000 |
|
6
| 09/25/19 | 4.2200 |
4.2500
|
4.2300
| 0.71% | 0.24% | 1,430 | 6,056 | 4.2200 | 4.2500 | 4.2400 | 4.5000 |
|
7
| 09/24/19 | 4.2200 |
4.2200
|
4.2200
| 0.00% | 0.00% | 26,201 | 110,648 | 4.2200 | 4.2400 | 4.2200 | 5.0000 |
|
8
| 09/23/19 | 4.2200 |
4.2200
|
4.2200
| 0.00% | 0.00% | 8,378 | 35,355 | 4.2200 | 4.2200 | 4.2200 | 5.0000 |
|
9
| 09/20/19 | 4.2200 |
4.2200
|
4.2200
| 0.00% | 0.00% | 1,350 | 5,697 | 4.2200 | 4.2200 | 4.2200 | 5.0000 |
|
10
| 09/19/19 | 4.2200 |
4.2200
|
4.2200
| 0.00% | 0.00% | 1,461 | 6,165 | 4.2200 | 4.2200 | 4.2200 | 5.0000 |
|
11
| 09/18/19 | 4.2100 |
4.2200
|
4.2200
| -0.24% | 0.72% | 6,840 | 28,887 | 4.2000 | 4.2500 | 4.2200 | 5.0000 |
|
12
| 09/17/19 | 4.1600 |
4.2300
|
4.1900
| 0.00% | -0.71% | 583 | 2,445 | 4.1600 | 4.2300 | 4.1600 | 4.2500 |
|
13
| 09/16/19 | 4.1600 |
4.2300
|
4.2200
| 0.00% | -0.24% | 5,293 | 22,356 | 4.1600 | 4.2300 | 4.2300 | 4.2500 |
|
14
| 09/13/19 | 4.2300 |
4.2300
|
4.2300
| 0.00% | 0.00% | 306 | 1,294 | 4.2300 | 4.2300 | 4.2300 | 4.2500 |
|
15
| 09/12/19 | 4.2000 |
4.2300
|
4.2300
| 0.71% | 0.71% | 4,323 | 18,276 | 4.2000 | 4.2300 | 4.2300 | 4.2500 |
|
16
| 09/11/19 | 4.1900 |
4.2000
|
4.2000
| 0.00% | 0.00% | 366 | 1,536 | 4.1900 | 4.2000 | 4.2000 | 4.2200 |
|
17
| 09/10/19 | 4.1900 |
4.2000
|
4.2000
| 0.48% | 0.48% | 978 | 4,107 | 4.1900 | 4.2000 | 4.2000 | 4.2200 |
|
18
| 09/09/19 | 4.1800 |
4.1800
|
4.1800
| -0.48% | 0.00% | 250 | 1,045 | 4.1800 | 4.1800 | 4.1900 | 4.2200 |
|
19
| 09/06/19 | 4.1900 |
4.2000
|
4.1800
| 0.00% | -0.48% | 5,863 | 24,512 | 4.1800 | 4.2000 | 4.1900 | 4.2200 |
|
20
| 09/05/19 | 4.1800 |
4.2000
|
4.2000
| 0.48% | 0.48% | 340 | 1,427 | 4.1800 | 4.2000 | 4.2000 | 4.2200 |
|
21
| 09/04/19 | 4.1800 |
4.1800
|
4.1800
| 0.00% | 0.00% | 160 | 669 | 4.1800 | 4.1800 | 4.1800 | 4.2000 |
|
22
| 09/03/19 | 4.1800 |
4.1800
|
4.1800
| 0.00% | 0.00% | 423 | 1,768 | 4.1800 | 4.1900 | 4.1900 | 4.2000 |
|
23
| 09/02/19 | 4.1800 |
4.1800
|
4.1800
| 0.24% | 0.24% | 164 | 686 | 4.1800 | 4.1800 | 4.1800 | 4.2000 |
|
24
| 08/30/19 | 4.1700 |
4.1700
|
4.1700
| 0.48% | 0.48% | 92 | 384 | 4.1700 | 4.1700 | 4.1700 | 4.1800 |
|
25
| 08/29/19 | 4.1600 |
4.1500
|
4.1500
| -0.72% | -0.72% | 244 | 1,012 | 4.1400 | 4.1600 | 4.1600 | 4.1800 |
|
|
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
|
* The close and average price are adjusted for possible stock-split.
The data source is Banja Luka Stock Exchange but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.
|
|
Change: 2.64%
|