09.12.2019
IRTL - Iritel 1.490,007,50% RSD
-
- IRTL
- Obim15
- Promet22.350
- Cena otvaranja1.490
- Najviša dnevna cena1.490
- Najniža dnevna cena1.490
- Cena na zatvaranju1.490
-
- Osnovni podaci o akciji
- Naziv hartijeIritel a.d. Beograd, obične akcije sa pravom glasa
- SimbolIRTL
- TržištePrime Listing
- Metod trgovanja
- Matični broj07026617
- ISINRSIRITE83056
- CFIESVUFR
- Broj hartija -
- ValutaRSD
-
- IRTL
- 52 ned. max1.494 / 05.12.2019
- 52 ned. min461 / 19.03.2019
| Datum trgovanja | Cena | % Promena | Obim | Promet | Open | Min | Max | VWAP | Ukupna ponuda | Ukupna tražnja | Metod |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 09.12.2019 | 1.490 |
 7,50%
|
15 | 22.350 | 1.490 | 1.490 | 1.490 | 1.490 | 282 | 1.472 | MKT |
| 06.12.2019 | 1.386 |
14,45%
|
106 | 140.650 | 1.300 | 1.300 | 1.490 | 1.386 | 552 | 1.174 | MKT |
| 05.12.2019 | 1.211 |
3,24%
|
133 | 161.070 | 1.200 | 1.200 | 1.494 | 1.211 | 413 | 585 | MKT |
| 04.12.2019 | 1.173 |
 -2,17%
|
125 | 146.600 | 1.100 | 1.100 | 1.200 | 1.173 | 475 | 848 | MKT |
| 02.12.2019 | 1.199 |
9,70%
|
84 | 100.709 | 1.109 | 1.109 | 1.200 | 1.199 | 499 | 317 | MKT |
| 29.11.2019 | 1.093 |
8,22%
|
1.136 | 1.241.968 | 1.080 | 1.080 | 1.109 | 1.093 | 1.910 | 1.474 | MKT |
| 28.11.2019 | 1.010 |
1,51%
|
550 | 555.555 | 1.000 | 1.000 | 1.080 | 1.010 | 1.483 | 3.989 | MKT |
| 27.11.2019 | 995 |
 0,00%
|
0 | 0 | 995 | 995 | 995 | 995 | 1.893 | 3.989 | MKT |
| 26.11.2019 | 995 |
10,56%
|
50 | 49.750 | 995 | 995 | 995 | 995 | 1.873 | 4.039 | MKT |
| 25.11.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 1.365 | 4.039 | MKT |
| 22.11.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 1.675 | 3.989 | MKT |
| 21.11.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 1.675 | 4.039 | MKT |
| 20.11.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 1.675 | 4.039 | MKT |
| 19.11.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 1.505 | 3.989 | MKT |
| 18.11.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 1.505 | 3.989 | MKT |
| 15.11.2019 | 900 |
0,00%
|
400 | 360.000 | 900 | 900 | 900 | 900 | 1.895 | 4.389 | MKT |
| 14.11.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 1.495 | 3.239 | MKT |
| 13.11.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 1.195 | 3.189 | MKT |
| 12.11.2019 | 900 |
-5,26%
|
35 | 31.500 | 900 | 900 | 900 | 900 | 1.230 | 3.274 | MKT |
| 08.11.2019 | 950 |
0,00%
|
0 | 0 | 950 | 950 | 950 | 950 | 1.238 | 2.713 | MKT |
| 07.11.2019 | 950 |
0,00%
|
0 | 0 | 950 | 950 | 950 | 950 | 1.238 | 2.713 | MKT |
| 06.11.2019 | 950 |
7,83%
|
14 | 13.300 | 950 | 950 | 950 | 950 | 2.302 | 3.371 | MKT |
| 05.11.2019 | 881 |
-2,11%
|
140 | 123.330 | 852 | 851 | 920 | 881 | 1.832 | 3.361 | MKT |
| 04.11.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 1.672 | 3.171 | MKT |
| 01.11.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 2.272 | 3.171 | MKT |
| 31.10.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 2.182 | 2.658 | MKT |
| 30.10.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 2.182 | 2.658 | MKT |
| 29.10.2019 | 900 |
0,00%
|
0 | 0 | 900 | 900 | 900 | 900 | 1.982 | 2.658 | MKT |
| 28.10.2019 | 900 |
0,00%
|
100 | 90.000 | 900 | 900 | 900 | 900 | 1.882 | 2.744 | MKT |
| 25.10.2019 | 900 |
0,00%
|
10 | 9.000 | 900 | 900 | 900 | 900 | 2.092 | 2.668 | MKT |