06.04.2020
KMBN - Komercijalna banka 2.529,00-0,43% RSD
-
- KMBN
- Obim1.567
- Promet3.963.270
- Cena otvaranja2.535
- Najviša dnevna cena2.535
- Najniža dnevna cena2.500
- Cena na zatvaranju2.529
-
- 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. min2.400 / 16.03.2020
| Datum trgovanja | Cena | % Promena | Obim | Promet | Open | Min | Max | VWAP | Ukupna ponuda | Ukupna tražnja | Metod |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06.04.2020 | 2.529 |
 -0,43%
|
1.567 | 3.963.270 | 2.535 | 2.500 | 2.535 | 2.529 | 2.179 | 11.964 | MKT |
| 03.04.2020 | 2.540 |
-0,31%
|
2.000 | 5.080.000 | 2.540 | 2.540 | 2.540 | 2.540 | 2.446 | 11.601 | MKT |
| 02.04.2020 | 2.548 |
 0,71%
|
6.122 | 15.601.148 | 2.550 | 2.500 | 2.550 | 2.548 | 6.624 | 15.889 | MKT |
| 01.04.2020 | 2.530 |
 0,00%
|
0 | 0 | 2.530 | 2.530 | 2.530 | 2.530 | 487 | 9.239 | MKT |
| 31.03.2020 | 2.530 |
1,00%
|
8.225 | 20.809.250 | 2.530 | 2.530 | 2.530 | 2.530 | 8.950 | 17.072 | MKT |
| 27.03.2020 | 2.481 |
0,00%
|
0 | 0 | 2.481 | 2.481 | 2.481 | 2.481 | 1.261 | 10.563 | MKT |
| 26.03.2020 | 2.481 |
-1,00%
|
200 | 496.100 | 2.484 | 2.480 | 2.484 | 2.481 | 1.382 | 10.764 | MKT |
| 25.03.2020 | 2.506 |
-1,57%
|
1.188 | 2.976.992 | 2.546 | 2.500 | 2.546 | 2.506 | 1.242 | 11.297 | MKT |
| 24.03.2020 | 2.546 |
0,00%
|
0 | 0 | 2.546 | 2.546 | 2.546 | 2.546 | 59 | 9.910 | MKT |
| 23.03.2020 | 2.546 |
0,00%
|
0 | 0 | 2.546 | 2.546 | 2.546 | 2.546 | 50 | 9.710 | MKT |
| 20.03.2020 | 2.546 |
0,75%
|
745 | 1.896.690 | 2.520 | 2.450 | 2.580 | 2.546 | 805 | 10.629 | MKT |
| 19.03.2020 | 2.527 |
-4,57%
|
210 | 530.640 | 2.400 | 2.400 | 2.575 | 2.527 | 323 | 10.968 | MKT |
| 18.03.2020 | 2.648 |
-2,83%
|
31 | 82.095 | 2.649 | 2.625 | 2.649 | 2.648 | 152 | 11.339 | MKT |
| 18.03.2020 | 2.648 |
-2,83%
|
31 | 82.095 | 2.649 | 2.625 | 2.649 | 2.648 | 152 | 11.339 | MKT |
| 17.03.2020 | 2.725 |
0,00%
|
0 | 0 | 2.725 | 2.725 | 2.725 | 2.725 | 68 | 10.317 | MKT |
| 16.03.2020 | 2.725 |
-2,68%
|
110 | 299.770 | 2.400 | 2.400 | 2.785 | 2.725 | 173 | 9.683 | MKT |
| 13.03.2020 | 2.800 |
2,30%
|
500 | 1.400.000 | 2.800 | 2.800 | 2.800 | 2.800 | 635 | 10.566 | MKT |
| 12.03.2020 | 2.737 |
0,70%
|
287 | 785.550 | 2.775 | 2.650 | 2.775 | 2.737 | 490 | 13.986 | MKT |
| 11.03.2020 | 2.718 |
-4,60%
|
32 | 86.960 | 2.700 | 2.700 | 2.980 | 2.718 | 275 | 13.518 | MKT |
| 10.03.2020 | 2.849 |
-0,63%
|
254 | 723.646 | 2.849 | 2.849 | 2.849 | 2.849 | 443 | 15.303 | MKT |
| 09.03.2020 | 2.867 |
-2,62%
|
798 | 2.287.478 | 2.906 | 2.850 | 2.906 | 2.867 | 1.024 | 19.721 | MKT |
| 06.03.2020 | 2.944 |
-3,29%
|
123 | 362.091 | 2.999 | 2.912 | 2.999 | 2.944 | 160 | 18.910 | MKT |
| 05.03.2020 | 3.044 |
1,23%
|
450 | 1.369.700 | 3.000 | 3.000 | 3.050 | 3.044 | 1.239 | 20.833 | MKT |
| 04.03.2020 | 3.007 |
0,20%
|
740 | 2.225.000 | 2.950 | 2.910 | 3.050 | 3.007 | 900 | 21.144 | MKT |
| 03.03.2020 | 3.001 |
-4,73%
|
316 | 952.244 | 3.169 | 3.000 | 3.169 | 3.001 | 441 | 14.047 | MKT |
| 02.03.2020 | 3.150 |
0,00%
|
0 | 0 | 3.150 | 3.150 | 3.150 | 3.150 | 289 | 15.737 | MKT |
| 28.02.2020 | 3.150 |
-1,56%
|
1 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 660 | 18.639 | MKT |
| 27.02.2020 | 3.200 |
-1,08%
|
3.441 | 11.011.815 | 3.200 | 3.200 | 3.240 | 3.200 | 3.766 | 20.292 | MKT |
| 26.02.2020 | 3.235 |
0,97%
|
476 | 1.539.920 | 3.240 | 3.200 | 3.240 | 3.235 | 2.047 | 11.308 | MKT |
| 25.02.2020 | 3.204 |
0,13%
|
769 | 2.463.510 | 3.200 | 3.195 | 3.240 | 3.204 | 1.118 | 10.011 | MKT |