| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 08/28/19 | 4.1300 |
4.1800
|
4.1800
| 0.97% | 1.21% | 11,196 | 46,783 | 4.1300 | 4.1800 | 4.1800 | 4.2000 |
|
2
| 08/16/19 | 4.1700 |
4.2000
|
4.2000
| 0.72% | 0.72% | 8,554 | 35,917 | 4.1700 | 4.2000 | 4.1100 | 4.2500 |
|
3
| 08/13/19 | 4.1700 |
4.2000
|
4.2000
| 0.72% | 0.72% | 12,316 | 51,723 | 4.1700 | 4.2000 | 4.1700 | 4.2500 |
|
4
| 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 |
|
5
| 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 |
|
6
| 05/23/19 | 4.2100 |
4.2800
|
4.2400
| 1.66% | 0.71% | 784 | 3,323 | 4.2100 | 4.2800 | 4.2800 | 5.0000 |
|
7
| 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 |
|
8
| 08/30/19 | 4.1700 |
4.1700
|
4.1700
| 0.48% | 0.48% | 92 | 384 | 4.1700 | 4.1700 | 4.1700 | 4.1800 |
|
9
| 07/05/19 | 4.1800 |
4.1800
|
4.1800
| 0.48% | 0.48% | 256 | 1,070 | 4.1600 | 4.1800 | 4.1800 | 4.2500 |
|
10
| 09/10/19 | 4.1900 |
4.2000
|
4.2000
| 0.48% | 0.48% | 978 | 4,107 | 4.1900 | 4.2000 | 4.2000 | 4.2200 |
|
11
| 09/05/19 | 4.1800 |
4.2000
|
4.2000
| 0.48% | 0.48% | 340 | 1,427 | 4.1800 | 4.2000 | 4.2000 | 4.2200 |
|
12
| 08/27/19 | 4.1200 |
4.1400
|
4.1300
| 0.49% | 0.24% | 272 | 1,124 | 4.1200 | 4.1500 | 4.0200 | 4.1700 |
|
13
| 08/06/19 | 4.1600 |
4.1700
|
4.1700
| 0.24% | 0.24% | 645 | 2,690 | 4.1600 | 4.1800 | 4.1700 | 4.2000 |
|
14
| 08/01/19 | 4.1700 |
4.1700
|
4.1700
| 0.00% | 0.24% | 371 | 1,547 | 4.1700 | 4.1700 | 4.1700 | 4.2000 |
|
15
| 09/02/19 | 4.1800 |
4.1800
|
4.1800
| 0.24% | 0.24% | 164 | 686 | 4.1800 | 4.1800 | 4.1800 | 4.2000 |
|
16
| 07/11/19 | 4.1800 |
4.1900
|
4.1900
| 0.24% | 0.24% | 164 | 687 | 4.1800 | 4.1900 | 4.1900 | 4.2500 |
|
17
| 05/15/19 | 4.1800 |
4.1900
|
4.1900
| 0.24% | 0.24% | 576 | 2,411 | 4.1800 | 4.1900 | 4.1900 | 5.0000 |
|
18
| 07/18/19 | 4.1900 |
4.2000
|
4.2000
| 0.24% | 0.24% | 280 | 1,175 | 4.1900 | 4.2000 | 4.2000 | 4.2500 |
|
19
| 05/21/19 | 4.2000 |
4.2200
|
4.2000
| 0.48% | 0.24% | 614 | 2,581 | 4.2000 | 4.2200 | 4.2200 | 5.0000 |
|
20
| 05/22/19 | 4.2100 |
4.2100
|
4.2100
| -0.24% | 0.24% | 72 | 303 | 4.2100 | 4.2100 | 4.2100 | 5.0000 |
|
21
| 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 |
|
22
| 05/30/19 | 4.2500 |
4.2500
|
4.2500
| 0.24% | 0.24% | 262 | 1,114 | 4.2400 | 4.2600 | 4.2000 | 4.3000 |
|
23
| 05/24/19 | 4.2400 |
4.2800
|
4.2500
| 0.00% | 0.24% | 651 | 2,769 | 4.2400 | 4.2800 | 4.2700 | 5.0000 |
|
24
| 06/14/19 | 4.2500 |
4.2600
|
4.2600
| 0.00% | 0.24% | 334 | 1,423 | 4.2500 | 4.2600 | 4.2500 | 4.2900 |
|
25
| 06/05/19 | 4.2500 |
4.2600
|
4.2600
| 0.00% | 0.24% | 4,975 | 21,192 | 4.2500 | 4.2600 | 4.2500 | 5.0000 |
|
|
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: 2.15%
|