16.10.2019
KMBN - Komercijalna banka 3.280,002,28% RSD
-
- KMBN
- Obim5.010
- Promet16.432.030
- Cena otvaranja3.203
- Najviša dnevna cena3.280
- Najniža dnevna cena3.203
- Cena na zatvaranju3.280
-
- Osnovni podaci o akciji
- Naziv hartijeKomercijalna banka a.d. Beograd, obične akcije sa pravom glasa
- SimbolKMBN
- TržištePrime Listing
- Metod trgovanjaKontinuirano trgovanje
- Matični broj07737068
- ISINRSKOBBE16946
- CFIESVUFR
- Broj hartija 373.510
- ValutaRSD
-
- KMBN
- 52 ned. max3.489 / 10.07.2019
- 52 ned. min1.965 / 24.10.2018
| Datum trgovanja | Cena | % Promena | Obim | Promet | Open | Min | Max | VWAP | Ukupna ponuda | Ukupna tražnja | Metod |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.10.2019 | 3.280 |
 2,28%
|
5.010 | 16.432.030 | 3.203 | 3.203 | 3.280 | 3.280 | 5.695 | 8.774 | MKT |
| 15.10.2019 | 3.207 |
0,16%
|
276 | 883.920 | 3.200 | 3.200 | 3.300 | 3.207 | 765 | 557 | MKT |
| 14.10.2019 | 3.202 |
 -2,38%
|
39 | 124.863 | 3.201 | 3.201 | 3.203 | 3.202 | 661 | 326 | MKT |
| 14.10.2019 | 3.202 |
-2,38%
|
39 | 124.863 | 3.201 | 3.201 | 3.203 | 3.202 | 661 | 326 | MKT |
| 11.10.2019 | 3.280 |
 0,00%
|
0 | 0 | 3.280 | 3.280 | 3.280 | 3.280 | 660 | 587 | MKT |
| 10.10.2019 | 3.280 |
0,00%
|
0 | 0 | 3.280 | 3.280 | 3.280 | 3.280 | 540 | 487 | MKT |
| 09.10.2019 | 3.280 |
0,00%
|
5.927 | 19.439.390 | 3.270 | 3.270 | 3.280 | 3.280 | 7.621 | 6.244 | MKT |
| 08.10.2019 | 3.280 |
0,00%
|
5.000 | 16.400.000 | 3.280 | 3.280 | 3.280 | 3.280 | 6.613 | 5.317 | MKT |
| 07.10.2019 | 3.280 |
0,61%
|
1.150 | 3.772.000 | 3.280 | 3.280 | 3.280 | 3.280 | 1.880 | 5.967 | MKT |
| 04.10.2019 | 3.260 |
0,31%
|
5.000 | 16.300.000 | 3.260 | 3.260 | 3.260 | 3.260 | 7.568 | 15.336 | MKT |
| 03.10.2019 | 3.250 |
0,00%
|
5.120 | 16.640.000 | 3.250 | 3.250 | 3.250 | 3.250 | 6.084 | 15.456 | MKT |
| 02.10.2019 | 3.250 |
-0,61%
|
10.528 | 34.218.520 | 3.270 | 3.250 | 3.270 | 3.250 | 11.298 | 19.563 | MKT |
| 01.10.2019 | 3.270 |
0,00%
|
0 | 0 | 3.270 | 3.270 | 3.270 | 3.270 | 1.613 | 9.036 | MKT |
| 30.09.2019 | 3.270 |
0,65%
|
32 | 104.640 | 3.270 | 3.270 | 3.270 | 3.270 | 446 | 11.089 | MKT |
| 27.09.2019 | 3.249 |
-0,76%
|
5.170 | 16.799.350 | 3.205 | 3.205 | 3.250 | 3.249 | 6.816 | 14.476 | MKT |
| 26.09.2019 | 3.274 |
0,43%
|
5.100 | 16.695.000 | 3.200 | 3.200 | 3.275 | 3.274 | 7.053 | 14.313 | MKT |
| 25.09.2019 | 3.260 |
-0,37%
|
1.000 | 3.260.000 | 3.260 | 3.260 | 3.260 | 3.260 | 1.418 | 13.213 | MKT |
| 24.09.2019 | 3.272 |
-0,67%
|
1.050 | 3.435.200 | 3.275 | 3.200 | 3.275 | 3.272 | 1.543 | 14.257 | MKT |
| 23.09.2019 | 3.294 |
0,00%
|
0 | 0 | 3.294 | 3.294 | 3.294 | 3.294 | 2.035 | 9.157 | MKT |
| 20.09.2019 | 3.294 |
2,23%
|
303 | 998.040 | 3.295 | 3.290 | 3.295 | 3.294 | 1.848 | 9.829 | MKT |
| 19.09.2019 | 3.222 |
0,44%
|
10 | 32.220 | 3.222 | 3.222 | 3.222 | 3.222 | 1.498 | 9.766 | MKT |
| 18.09.2019 | 3.208 |
-0,16%
|
25 | 80.205 | 3.201 | 3.201 | 3.213 | 3.208 | 1.505 | 9.453 | MKT |
| 17.09.2019 | 3.213 |
0,41%
|
344 | 1.105.220 | 3.250 | 3.200 | 3.250 | 3.213 | 1.953 | 9.822 | MKT |
| 16.09.2019 | 3.200 |
-0,31%
|
500 | 1.600.000 | 3.200 | 3.200 | 3.200 | 3.200 | 1.590 | 10.049 | MKT |
| 13.09.2019 | 3.210 |
-2,73%
|
10.020 | 32.164.000 | 3.200 | 3.200 | 3.210 | 3.210 | 11.140 | 19.877 | MKT |
| 12.09.2019 | 3.300 |
0,00%
|
0 | 0 | 3.300 | 3.300 | 3.300 | 3.300 | 1.180 | 9.713 | MKT |
| 11.09.2019 | 3.300 |
3,13%
|
170 | 561.000 | 3.300 | 3.300 | 3.300 | 3.300 | 1.536 | 9.544 | MKT |
| 10.09.2019 | 3.200 |
0,03%
|
5.140 | 16.448.000 | 3.200 | 3.200 | 3.200 | 3.200 | 6.172 | 14.342 | MKT |
| 09.09.2019 | 3.199 |
2,24%
|
12.216 | 39.074.398 | 3.129 | 3.129 | 3.200 | 3.199 | 12.665 | 21.451 | MKT |
| 06.09.2019 | 3.129 |
0,00%
|
0 | 0 | 3.129 | 3.129 | 3.129 | 3.129 | 343 | 10.625 | MKT |