| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 03/01/17 | 9.3200 |
9.1800
|
9.3000
| -1.40% | 0.00% | 152 | 1,414 | 9.1800 | 9.3200 | 9.3000 | 9.5000 |
|
2
| 03/02/17 | 9.3000 |
9.2700
|
9.3000
| 0.98% | 0.00% | 621 | 5,775 | 9.2700 | 9.3000 | 9.2000 | 9.7000 |
|
3
| 03/03/17 | 9.0000 |
10.0500
|
9.9100
| 8.41% | 6.56% | 1,184 | 11,738 | 9.0000 | 10.1000 | 10.0000 | 10.2000 |
|
4
| 03/06/17 | 9.7500 |
10.0000
|
9.8900
| -0.50% | -0.20% | 690 | 6,827 | 9.7500 | 10.0000 | 10.0000 | 10.2000 |
|
5
| 03/07/17 | 9.7000 |
10.2000
|
10.0400
| 2.00% | 1.52% | 1,056 | 10,607 | 9.7000 | 10.2000 | 10.2000 | 10.4000 |
|
6
| 03/08/17 | 10.2000 |
10.2800
|
10.2400
| 0.78% | 1.99% | 722 | 7,394 | 10.2000 | 10.3000 | 10.3000 | 10.4000 |
|
7
| 03/09/17 | 10.2000 |
10.2100
|
10.2400
| -0.68% | 0.00% | 1,219 | 12,482 | 10.2000 | 10.3100 | 10.2100 | 10.4000 |
|
8
| 03/10/17 | 10.2100 |
10.2300
|
10.2300
| 0.20% | -0.10% | 654 | 6,687 | 10.2000 | 10.2400 | 10.2100 | 10.4000 |
|
9
| 03/13/17 | 10.2100 |
10.4700
|
10.3200
| 2.35% | 0.88% | 1,276 | 13,164 | 9.9300 | 10.5000 | 10.5000 | 10.6000 |
|
10
| 03/14/17 | 10.5000 |
10.5100
|
10.5100
| 0.38% | 1.84% | 1,341 | 14,100 | 10.5000 | 10.6500 | 10.5100 | 10.9900 |
|
11
| 03/15/17 | 10.5100 |
10.5100
|
10.5100
| 0.00% | 0.00% | 852 | 8,954 | 10.5000 | 10.5100 | 10.5000 | 10.8200 |
|
12
| 03/16/17 | 10.5100 |
10.2000
|
10.4600
| -2.95% | -0.48% | 3,115 | 32,593 | 9.9500 | 10.5100 | 9.6600 | 10.4000 |
|
13
| 03/17/17 | 10.0000 |
9.9700
|
9.9900
| -2.25% | -4.49% | 484 | 4,836 | 9.9000 | 10.0000 | 9.9000 | 10.2000 |
|
14
| 03/20/17 | 10.0000 |
9.9300
|
9.9900
| -0.40% | 0.00% | 1,257 | 12,554 | 9.9000 | 10.0000 | 9.6800 | 10.2000 |
|
15
| 03/21/17 | 9.7000 |
9.8700
|
9.7500
| -0.60% | -2.40% | 407 | 3,970 | 9.7000 | 9.9000 | 9.6500 | 9.9000 |
|
16
| 03/22/17 | 9.7300 |
9.9700
|
9.9700
| 1.01% | 2.26% | 3,064 | 30,547 | 9.7300 | 10.0000 | 9.7500 | 10.2000 |
|
17
| 03/23/17 | 9.7500 |
9.7000
|
9.7400
| -2.71% | -2.31% | 376 | 3,661 | 9.7000 | 9.7500 | 9.6800 | 9.9700 |
|
18
| 03/24/17 | 9.7000 |
9.7000
|
9.7000
| 0.00% | -0.41% | 239 | 2,318 | 9.6000 | 9.7000 | 9.5000 | 9.7900 |
|
19
| 03/27/17 | 9.6000 |
9.6600
|
9.6100
| -0.41% | -0.93% | 2,872 | 27,608 | 9.5000 | 9.7000 | 9.4200 | 9.8000 |
|
20
| 03/28/17 | 9.6000 |
9.6000
|
9.6000
| -0.62% | -0.10% | 2,496 | 23,962 | 9.6000 | 9.6100 | 9.6000 | 9.8000 |
|
21
| 03/29/17 | 9.6000 |
9.6000
|
9.6000
| 0.00% | 0.00% | 2,746 | 26,361 | 9.5000 | 9.7000 | 9.7000 | 9.8000 |
|
22
| 03/30/17 | 9.5000 |
9.6000
|
9.5600
| 0.00% | -0.42% | 293 | 2,801 | 9.5000 | 9.6000 | 9.6000 | 9.8000 |
|
23
| 03/31/17 | 9.5000 |
9.6000
|
9.7900
| 0.00% | 2.41% | 3,086 | 30,227 | 9.5000 | 9.8500 | 9.4000 | 9.9700 |
|
24
| 04/03/17 | 9.6000 |
9.7000
|
9.7300
| 1.04% | -0.61% | 358 | 3,485 | 9.6000 | 9.7900 | 9.7000 | 9.7400 |
|
25
| 04/04/17 | 9.7000 |
9.7300
|
9.7300
| 0.31% | 0.00% | 179 | 1,741 | 9.7000 | 9.7400 | 9.6000 | 9.9700 |
|
|
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: -0.10%
|