| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
|
1
| 04/27/07 | 6,200.0000 |
6,200.0000
|
6,200.0000
| 3.33% | 3.33% | 1 | 6,200 | 6,200.0000 | 6,200.0000 | | 6,200.0000 |
|
2
| 04/24/07 | 6,200.0000 |
6,200.0000
|
6,200.0000
| 0.00% | -0.96% | 5 | 31,000 | 6,200.0000 | 6,200.0000 | | 6,250.0000 |
|
3
| 04/23/07 | 6,300.0000 |
6,200.0000
|
6,260.0000
| 0.00% | 0.97% | 5 | 31,300 | 6,200.0000 | 6,300.0000 | | 6,300.0000 |
|
4
| 04/20/07 | 6,200.0000 |
6,200.0000
|
6,200.0000
| 0.00% | 0.00% | 6 | 37,200 | 6,200.0000 | 6,200.0000 | | 6,300.0000 |
|
5
| 04/19/07 | 6,200.0000 |
6,200.0000
|
6,200.0000
| 0.00% | 0.00% | 6 | 37,200 | 6,200.0000 | 6,200.0000 | | 6,450.0000 |
|
6
| 04/12/07 | 6,200.0000 |
6,200.0000
|
6,200.0000
| -3.88% | -3.88% | 10 | 62,000 | 6,200.0000 | 6,200.0000 | | 6,500.0000 |
|
7
| 11/08/07 | 6,000.0000 |
6,000.0000
|
6,000.0000
| 0.00% | 0.09% | 10 | 60,000 | 6,000.0000 | 6,000.0000 | 5,701.0000 | 6,100.0000 |
|
8
| 04/25/07 | 6,000.0000 |
6,000.0000
|
6,000.0000
| -3.23% | -3.23% | 35 | 210,000 | 6,000.0000 | 6,000.0000 | | 6,250.0000 |
|
9
| 01/04/08 | 5,999.0000 |
5,999.0000
|
5,999.0000
| 0.00% | 0.00% | 2 | 11,998 | 5,999.0000 | 5,999.0000 | 5,600.0000 | 5,999.0000 |
|
10
| 12/27/07 | 5,999.0000 |
5,999.0000
|
5,999.0000
| 0.15% | 0.15% | 2 | 11,998 | 5,999.0000 | 5,999.0000 | | 5,999.0000 |
|
11
| 12/07/07 | 5,990.0000 |
5,990.0000
|
5,990.0000
| 3.28% | 3.28% | 19 | 113,810 | 5,990.0000 | 5,990.0000 | 5,990.0000 | 5,999.0000 |
|
12
| 11/07/07 | 5,990.0000 |
6,000.0000
|
5,994.7600
| 0.17% | 0.35% | 21 | 125,890 | 5,990.0000 | 6,000.0000 | 5,700.0000 | 6,000.0000 |
|
13
| 10/29/07 | 5,970.0000 |
6,000.0000
|
5,978.5700
| 7.14% | 6.76% | 14 | 83,700 | 5,970.0000 | 6,000.0000 | 5,700.0000 | 5,990.0000 |
|
14
| 10/15/07 | 5,930.0000 |
5,935.0000
|
5,932.2000
| 0.08% | 0.04% | 25 | 148,305 | 5,930.0000 | 5,936.0000 | 5,930.0000 | 5,970.0000 |
|
15
| 10/11/07 | 5,930.0000 |
5,930.0000
|
5,930.0000
| 0.51% | 0.58% | 13 | 77,090 | 5,930.0000 | 5,930.0000 | 5,700.0000 | 5,930.0000 |
|
16
| 11/06/07 | 5,900.0000 |
5,990.0000
|
5,974.0000
| 1.53% | 6.54% | 20 | 119,110 | 5,900.0000 | 5,990.0000 | 5,700.0000 | 5,990.0000 |
|
17
| 09/28/07 | 5,900.0000 |
5,900.0000
|
5,900.0000
| 1.72% | 1.72% | 10 | 59,000 | 5,900.0000 | 5,900.0000 | 5,555.0000 | 6,000.0000 |
|
18
| 10/05/07 | 5,895.0000 |
5,900.0000
|
5,895.8300
| -0.34% | 0.44% | 12 | 70,750 | 5,895.0000 | 5,900.0000 | 5,555.0000 | 5,970.0000 |
|
19
| 09/25/07 | 5,890.0000 |
5,900.0000
|
5,895.2400
| 3.51% | 3.43% | 21 | 123,800 | 5,890.0000 | 5,900.0000 | 5,555.0000 | 6,000.0000 |
|
20
| 09/12/07 | 5,850.0000 |
5,850.0000
|
5,850.0000
| 5.31% | 5.31% | 25 | 146,250 | 5,850.0000 | 5,850.0000 | 5,500.0000 | 5,900.0000 |
|
21
| 08/22/07 | 5,850.0000 |
5,850.0000
|
5,850.0000
| 6.36% | 6.36% | 10 | 58,500 | 5,850.0000 | 5,850.0000 | 5,500.0000 | 5,850.0000 |
|
22
| 10/04/07 | 5,820.0000 |
5,920.0000
|
5,870.0000
| 6.57% | 5.67% | 30 | 176,100 | 5,820.0000 | 5,920.0000 | 5,600.0000 | 5,980.0000 |
|
23
| 02/07/08 | 5,800.0000 |
5,800.0000
|
5,800.0000
| 0.00% | 0.00% | 2 | 11,600 | 5,800.0000 | 5,800.0000 | 5,626.0000 | 5,800.0000 |
|
24
| 02/06/08 | 5,800.0000 |
5,800.0000
|
5,800.0000
| 0.00% | 0.00% | 13 | 75,400 | 5,800.0000 | 5,800.0000 | 5,800.0000 | 5,999.0000 |
|
25
| 01/31/08 | 5,800.0000 |
5,800.0000
|
5,800.0000
| 0.00% | 0.00% | 5 | 29,000 | 5,800.0000 | 5,800.0000 | 5,801.0000 | 5,900.0000 |
|
|
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: -46.43%
|