| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/25/19 | 6.0400 |
6.0500
|
6.0500
| 0.17% | 0.17% | 3,925 | 23,740 | 6.0400 | 6.0600 | | |
|
2
| 09/24/19 | 6.0200 |
6.0400
|
6.0400
| 0.33% | 0.33% | 2,558 | 15,443 | 6.0200 | 6.0400 | 6.0400 | 6.0600 |
|
3
| 09/23/19 | 6.0100 |
6.0200
|
6.0200
| 0.17% | 0.17% | 3,426 | 20,623 | 6.0100 | 6.0200 | 6.0200 | 6.0500 |
|
4
| 09/20/19 | 6.0000 |
6.0100
|
6.0100
| 2.56% | 2.56% | 1,174 | 7,059 | 6.0000 | 6.0300 | 6.0200 | 6.0700 |
|
5
| 09/19/19 | 5.8000 |
5.8600
|
5.8600
| -2.82% | -2.66% | 107 | 628 | 5.8000 | 5.9000 | 5.9100 | 6.0000 |
|
6
| 09/18/19 | 6.0100 |
6.0300
|
6.0200
| 3.61% | 3.44% | 10,696 | 64,356 | 6.0100 | 6.0300 | 6.0300 | 6.0700 |
|
7
| 09/17/19 | 5.8300 |
5.8200
|
5.8200
| -1.36% | -1.02% | 98 | 571 | 5.8100 | 5.8300 | 5.8200 | 6.0000 |
|
8
| 09/16/19 | 5.8200 |
5.9000
|
5.8800
| 1.37% | 1.03% | 34 | 200 | 5.8200 | 5.9000 | 5.8600 | 6.0000 |
|
9
| 09/13/19 | 5.8200 |
5.8200
|
5.8200
| -3.00% | -3.00% | 35 | 204 | 5.8200 | 5.8200 | 5.8200 | 5.9000 |
|
10
| 09/12/19 | 6.0000 |
6.0000
|
6.0000
| 0.00% | 0.00% | 252 | 1,512 | 6.0000 | 6.0000 | 5.9100 | 6.0100 |
|
11
| 09/11/19 | 5.9100 |
6.0000
|
6.0000
| 1.52% | 1.52% | 5,155 | 30,921 | 5.9100 | 6.0000 | 6.0000 | 6.0100 |
|
12
| 09/10/19 | 5.9200 |
5.9100
|
5.9100
| 0.00% | -0.17% | 126 | 745 | 5.9100 | 5.9200 | 5.9100 | 5.9900 |
|
13
| 09/06/19 | 5.9200 |
5.9100
|
5.9200
| 0.17% | 0.51% | 488 | 2,887 | 5.9100 | 5.9200 | 5.9100 | 5.9900 |
|
14
| 09/05/19 | 5.8600 |
5.9000
|
5.8900
| 0.68% | 0.51% | 351 | 2,066 | 5.8600 | 5.9000 | 5.9000 | 5.9200 |
|
15
| 09/04/19 | 5.8600 |
5.8600
|
5.8600
| 0.00% | 0.00% | 32 | 188 | 5.8600 | 5.8600 | 5.8600 | 5.8900 |
|
16
| 09/03/19 | 5.8600 |
5.8600
|
5.8600
| 0.00% | 0.00% | 29 | 170 | 5.8600 | 5.8600 | 5.8600 | 5.8900 |
|
17
| 09/02/19 | 5.8600 |
5.8600
|
5.8600
| 0.00% | 0.00% | 112 | 656 | 5.8600 | 5.8600 | 5.7700 | 5.8900 |
|
18
| 08/29/19 | 5.8600 |
5.8600
|
5.8600
| 0.00% | 0.00% | 425 | 2,491 | 5.8600 | 5.8600 | 5.7600 | 5.8900 |
|
19
| 08/26/19 | 5.8600 |
5.8600
|
5.8600
| 0.00% | 0.00% | 111 | 650 | 5.8500 | 5.8600 | 5.8500 | 5.8900 |
|
20
| 08/23/19 | 5.8600 |
5.8600
|
5.8600
| 0.00% | 0.00% | 31 | 182 | 5.8600 | 5.8600 | 5.8600 | 5.8900 |
|
21
| 08/22/19 | 5.8600 |
5.8600
|
5.8600
| 0.00% | 0.00% | 28 | 164 | 5.8600 | 5.8600 | 5.8600 | 5.8900 |
|
22
| 08/20/19 | 5.8600 |
5.8600
|
5.8600
| 0.00% | 0.00% | 97 | 568 | 5.8600 | 5.8600 | 5.8600 | 5.8900 |
|
23
| 08/16/19 | 5.8800 |
5.8600
|
5.8600
| -0.34% | -0.34% | 308 | 1,805 | 5.8600 | 5.8800 | 5.7100 | 5.9000 |
|
24
| 08/15/19 | 5.8800 |
5.8800
|
5.8800
| -0.17% | -0.17% | 10 | 59 | 5.8800 | 5.8800 | 5.8800 | 5.9000 |
|
25
| 08/13/19 | 5.8800 |
5.8900
|
5.8900
| -0.17% | -0.17% | 40 | 236 | 5.8800 | 5.9000 | 5.8800 | 5.9900 |
|
|
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: -0.82%
|