| # | 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
| 10/02/19 | 11.4000 |
11.4000
|
11.4000
| 0.00% | 0.00% | 2,101 | 23,945 | 11.3800 | 11.4000 | | |
|
3
| 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 |
|
4
| 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 |
|
5
| 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 |
|
6
| 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 |
|
7
| 09/24/19 | 11.2700 |
11.3000
|
11.3000
| 0.36% | 0.36% | 26,201 | 295,980 | 11.2700 | 11.3000 | 11.3000 | |
|
8
| 09/23/19 | 11.2500 |
11.2600
|
11.2600
| 0.00% | 0.09% | 8,278 | 93,183 | 11.2500 | 11.2600 | 11.2700 | |
|
9
| 09/20/19 | 11.2500 |
11.2600
|
11.2500
| 0.18% | 0.00% | 1,350 | 15,188 | 11.2500 | 11.2600 | 11.2600 | |
|
10
| 09/19/19 | 11.2500 |
11.2400
|
11.2500
| 0.18% | 0.27% | 1,461 | 16,435 | 11.2400 | 11.2500 | 11.2500 | |
|
11
| 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 |
|
12
| 09/18/19 | 11.2100 |
11.2200
|
11.2200
| 0.18% | 0.18% | 5,373 | 60,285 | 11.2000 | 11.2400 | 11.2200 | |
|
13
| 09/17/19 | 11.2000 |
11.2000
|
11.2000
| -0.27% | -0.27% | 735 | 8,232 | 11.2000 | 11.2000 | 11.2000 | 11.2300 |
|
14
| 09/13/19 | 11.2000 |
11.2000
|
11.2000
| 0.00% | 0.00% | 306 | 3,427 | 11.2000 | 11.2000 | 11.2000 | 11.4000 |
|
15
| 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 |
|
16
| 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 |
|
17
| 09/11/19 | 11.1400 |
11.1400
|
11.1400
| 0.09% | 0.09% | 366 | 4,078 | 11.1400 | 11.1500 | 11.1400 | 11.4000 |
|
18
| 08/15/19 | 11.1300 |
11.1400
|
11.1300
| 0.09% | -0.09% | 229 | 2,550 | 11.1300 | 11.1400 | 11.1400 | 11.2000 |
|
19
| 08/13/19 | 11.1300 |
11.1400
|
11.1300
| 0.09% | 0.00% | 13,241 | 147,374 | 11.1300 | 11.1400 | 11.1400 | |
|
20
| 09/10/19 | 11.1300 |
11.1300
|
11.1300
| 0.09% | 0.09% | 978 | 10,886 | 11.1300 | 11.1500 | 11.1500 | 11.4000 |
|
21
| 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 |
|
22
| 09/05/19 | 11.1200 |
11.1300
|
11.1300
| 0.09% | 0.09% | 303 | 3,372 | 11.1200 | 11.1300 | 11.1300 | 11.4000 |
|
23
| 08/16/19 | 11.1300 |
11.1300
|
11.1300
| -0.09% | 0.00% | 314 | 3,495 | 11.1300 | 11.1300 | 11.1300 | 11.1500 |
|
24
| 08/14/19 | 11.1300 |
11.1300
|
11.1400
| -0.09% | 0.09% | 383 | 4,266 | 11.1300 | 11.1400 | 11.1300 | 11.4000 |
|
25
| 08/12/19 | 11.1300 |
11.1300
|
11.1300
| 0.00% | 0.00% | 771 | 8,581 | 11.1300 | 11.1300 | 11.1300 | 11.1400 |
|
|
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%
|