| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 12/17/08 | |
3,600.0000
|
3,600.0000
| 0.00% | 0.00% | 15,074 | 45,523,480 | | | | 3,700.0000 |
|
2
| 09/13/07 | 5,750.0000 |
5,600.0000
|
5,640.0000
| -4.27% | -3.59% | 170 | 955,000 | 5,600.0000 | 5,750.0000 | 5,500.0000 | 5,900.0000 |
|
3
| 08/02/07 | 5,170.0000 |
5,170.0000
|
5,170.0000
| 10.00% | 10.00% | 152 | 785,840 | 5,170.0000 | 5,170.0000 | 5,170.0000 | |
|
4
| 04/08/09 | 3,920.0000 |
4,000.0000
|
3,997.2700
| 2.04% | 1.97% | 154 | 615,580 | 3,920.0000 | 4,000.0000 | | |
|
5
| 02/03/09 | 4,000.0000 |
3,975.0000
|
4,000.0000
| 1.92% | 2.56% | 78 | 310,225 | 3,975.0000 | 4,000.0000 | 3,940.0000 | 4,050.0000 |
|
6
| 12/24/08 | 3,600.0000 |
3,772.0000
|
3,741.5300
| 4.78% | 3.93% | 68 | 254,424 | 3,600.0000 | 3,772.0000 | 3,703.0000 | |
|
7
| 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 |
|
8
| 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 |
|
9
| 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 |
|
10
| 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 |
|
11
| 11/19/07 | 6,000.0000 |
5,650.0000
|
6,000.0000
| -5.83% | 0.00% | 23 | 131,000 | 5,650.0000 | 6,000.0000 | 5,601.0000 | 6,000.0000 |
|
12
| 01/22/09 | 3,900.0000 |
3,900.0000
|
3,900.0000
| 0.00% | 0.24% | 33 | 128,700 | 3,900.0000 | 3,900.0000 | 3,900.0000 | 3,930.0000 |
|
13
| 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 |
|
14
| 11/02/07 | 5,555.0000 |
5,900.0000
|
5,607.0600
| -1.67% | -6.21% | 22 | 124,820 | 5,555.0000 | 5,900.0000 | 5,600.0000 | 5,900.0000 |
|
15
| 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 |
|
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
| 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 |
|
18
| 08/20/07 | 5,500.0000 |
5,500.0000
|
5,500.0000
| 0.00% | 0.01% | 20 | 110,000 | 5,500.0000 | 5,500.0000 | 5,200.0000 | 5,890.0000 |
|
19
| 08/10/07 | 5,499.0000 |
5,500.0000
|
5,499.5800
| 5.77% | 5.76% | 19 | 104,492 | 5,499.0000 | 5,500.0000 | 5,170.0000 | |
|
20
| 09/03/07 | 5,800.0000 |
5,800.0000
|
5,800.0000
| 0.00% | 0.00% | 18 | 104,400 | 5,800.0000 | 5,800.0000 | 5,555.0000 | 5,850.0000 |
|
21
| 08/30/07 | 5,800.0000 |
5,800.0000
|
5,800.0000
| 5.45% | 5.45% | 15 | 87,000 | 5,800.0000 | 5,800.0000 | 5,555.0000 | 5,850.0000 |
|
22
| 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 |
|
23
| 08/06/07 | 5,200.0000 |
5,200.0000
|
5,200.0000
| 0.58% | 0.58% | 15 | 78,000 | 5,200.0000 | 5,200.0000 | 5,170.0000 | 5,499.0000 |
|
24
| 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 |
|
25
| 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 |
|
|
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%
|