# | Date | Open | Close | Avg. | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1
| 09/30/19 | 11.3800 |
11.4200
|
11.4000
| 0.26% | 0.18% | 35,587 | 405,691 | 11.3800 | 11.4200 | 11.4200 | |
2
| 09/24/19 | 11.2700 |
11.3000
|
11.3000
| 0.36% | 0.36% | 26,201 | 295,980 | 11.2700 | 11.3000 | 11.3000 | |
3
| 08/13/19 | 11.1300 |
11.1400
|
11.1300
| 0.09% | 0.00% | 13,241 | 147,374 | 11.1300 | 11.1400 | 11.1400 | |
4
| 08/23/19 | 11.0000 |
11.0000
|
11.0000
| 0.00% | 0.00% | 11,343 | 124,773 | 11.0000 | 11.0000 | 11.0000 | 11.1000 |
5
| 09/02/19 | 11.1000 |
11.1200
|
11.1200
| 0.18% | 0.18% | 11,024 | 122,585 | 11.1000 | 11.1200 | 11.1100 | 11.1300 |
6
| 09/26/19 | 11.3600 |
11.3800
|
11.3800
| 0.09% | 0.18% | 10,623 | 120,886 | 11.3600 | 11.3800 | 11.3600 | 11.5000 |
7
| 09/23/19 | 11.2500 |
11.2600
|
11.2600
| 0.00% | 0.09% | 8,278 | 93,183 | 11.2500 | 11.2600 | 11.2700 | |
8
| 09/06/19 | 11.1200 |
11.1300
|
11.1200
| 0.00% | -0.09% | 6,953 | 77,319 | 11.1200 | 11.1300 | 11.1300 | 11.4000 |
9
| 09/27/19 | 11.3800 |
11.3900
|
11.3800
| 0.09% | 0.00% | 6,392 | 72,753 | 11.3800 | 11.3900 | 11.3900 | 11.5000 |
10
| 09/16/19 | 11.1000 |
11.2300
|
11.2300
| 0.27% | 0.27% | 5,393 | 60,588 | 11.1000 | 11.2500 | 11.1000 | 11.4000 |
11
| 09/18/19 | 11.2100 |
11.2200
|
11.2200
| 0.18% | 0.18% | 5,373 | 60,285 | 11.2000 | 11.2400 | 11.2200 | |
12
| 06/05/19 | 11.1000 |
11.1200
|
11.1200
| 0.18% | 0.00% | 4,998 | 55,573 | 11.1000 | 11.1200 | 11.1000 | 11.4000 |
13
| 09/12/19 | 11.1500 |
11.2000
|
11.2000
| 0.54% | 0.54% | 4,048 | 45,334 | 11.1500 | 11.2100 | 11.2000 | 11.4000 |
14
| 06/17/19 | 11.1100 |
11.1500
|
11.1500
| 0.27% | 0.27% | 3,619 | 40,343 | 11.1100 | 11.1500 | 11.1500 | 11.1800 |
15
| 10/01/19 | 11.4000 |
11.4000
|
11.4000
| -0.18% | 0.00% | 3,281 | 37,403 | 11.4000 | 11.4000 | 11.4000 | 11.5000 |
16
| 07/17/19 | 11.1100 |
11.1100
|
11.1100
| 0.00% | 0.00% | 2,364 | 26,264 | 11.1100 | 11.1100 | 11.0500 | 11.1500 |
17
| 06/14/19 | 11.1000 |
11.1200
|
11.1200
| 0.18% | 0.18% | 2,169 | 24,117 | 11.1000 | 11.1200 | 11.1100 | 11.1800 |
18
| 10/02/19 | 11.4000 |
11.4000
|
11.4000
| 0.00% | 0.00% | 2,101 | 23,945 | 11.3800 | 11.4000 | | |
19
| 07/03/19 | 10.9900 |
11.0000
|
11.0000
| 0.00% | 0.00% | 2,027 | 22,296 | 10.9900 | 11.0000 | 10.8000 | 11.1000 |
20
| 09/19/19 | 11.2500 |
11.2400
|
11.2500
| 0.18% | 0.27% | 1,461 | 16,435 | 11.2400 | 11.2500 | 11.2500 | |
21
| 09/25/19 | 11.3300 |
11.3700
|
11.3600
| 0.62% | 0.53% | 1,430 | 16,240 | 11.3300 | 11.3700 | 11.3700 | 11.5000 |
22
| 09/20/19 | 11.2500 |
11.2600
|
11.2500
| 0.18% | 0.00% | 1,350 | 15,188 | 11.2500 | 11.2600 | 11.2600 | |
23
| 07/12/19 | 11.1100 |
11.1100
|
11.1100
| 0.54% | 0.54% | 1,292 | 14,354 | 11.1100 | 11.1100 | 11.0500 | 11.1100 |
24
| 09/10/19 | 11.1300 |
11.1300
|
11.1300
| 0.09% | 0.09% | 978 | 10,886 | 11.1300 | 11.1500 | 11.1500 | 11.4000 |
25
| 07/04/19 | 10.9000 |
10.9500
|
10.9500
| -0.45% | -0.45% | 852 | 9,326 | 10.9000 | 11.0000 | 11.0000 | 11.1000 |
|
|
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: 3.17%
|