26.05.2020
KMBN - Komercijalna banka 2.303,000,13% RSD
-
- KMBN
- Obim584
- Promet1.345.150
- Cena otvaranja2.300
- Najviša dnevna cena2.315
- Najniža dnevna cena2.300
- Cena na zatvaranju2.303
-
- 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. min2.250 / 15.05.2020
| Datum trgovanja | Cena | % Promena | Obim | Promet | Open | Min | Max | VWAP | Ukupna ponuda | Ukupna tražnja | Metod |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.05.2020 | 2.303 |
 0,13%
|
584 | 1.345.150 | 2.300 | 2.300 | 2.315 | 2.303 | 949 | 3.276 | MKT |
| 25.05.2020 | 2.300 |
 0,00%
|
1.000 | 2.300.000 | 2.300 | 2.300 | 2.300 | 2.300 | 1.385 | 6.272 | MKT |
| 22.05.2020 | 2.300 |
0,13%
|
2.150 | 4.945.364 | 2.310 | 2.299 | 2.319 | 2.300 | 2.368 | 6.677 | MKT |
| 21.05.2020 | 2.297 |
 -0,56%
|
1.276 | 2.931.100 | 2.310 | 2.290 | 2.310 | 2.297 | 2.021 | 5.082 | MKT |
| 20.05.2020 | 2.310 |
0,43%
|
1.815 | 4.192.712 | 2.320 | 2.306 | 2.320 | 2.310 | 2.395 | 6.374 | MKT |
| 19.05.2020 | 2.300 |
0,00%
|
3.710 | 8.534.200 | 2.300 | 2.300 | 2.301 | 2.300 | 4.892 | 13.164 | MKT |
| 18.05.2020 | 2.300 |
2,18%
|
4.025 | 9.257.500 | 2.300 | 2.300 | 2.300 | 2.300 | 5.240 | 12.479 | MKT |
| 15.05.2020 | 2.251 |
1,44%
|
3.356 | 7.553.700 | 2.385 | 2.250 | 2.385 | 2.251 | 6.516 | 16.810 | MKT |
| 13.05.2020 | 2.397 |
-0,17%
|
2.590 | 6.207.485 | 2.392 | 2.392 | 2.400 | 2.397 | 6.790 | 15.203 | MKT |
| 12.05.2020 | 2.401 |
-0,58%
|
2.336 | 5.609.900 | 2.500 | 2.400 | 2.500 | 2.401 | 9.460 | 12.454 | MKT |
| 11.05.2020 | 2.415 |
-1,02%
|
13.024 | 31.458.400 | 2.420 | 2.400 | 2.420 | 2.415 | 15.155 | 28.874 | MKT |
| 08.05.2020 | 2.440 |
0,00%
|
200 | 488.000 | 2.440 | 2.440 | 2.440 | 2.440 | 5.270 | 16.438 | MKT |
| 07.05.2020 | 2.440 |
-0,37%
|
100 | 244.000 | 2.440 | 2.440 | 2.440 | 2.440 | 5.420 | 19.894 | MKT |
| 06.05.2020 | 2.449 |
-0,97%
|
4 | 9.796 | 2.449 | 2.449 | 2.449 | 2.449 | 4.164 | 19.778 | MKT |
| 05.05.2020 | 2.473 |
0,00%
|
0 | 0 | 2.473 | 2.473 | 2.473 | 2.473 | 191 | 19.778 | MKT |
| 04.05.2020 | 2.473 |
-1,08%
|
19 | 46.990 | 2.490 | 2.450 | 2.490 | 2.473 | 69 | 16.573 | MKT |
| 30.04.2020 | 2.500 |
0,00%
|
0 | 0 | 2.500 | 2.500 | 2.500 | 2.500 | 101 | 12.553 | MKT |
| 29.04.2020 | 2.500 |
0,12%
|
83 | 207.500 | 2.500 | 2.500 | 2.500 | 2.500 | 138 | 15.603 | MKT |
| 28.04.2020 | 2.497 |
0,00%
|
0 | 0 | 2.497 | 2.497 | 2.497 | 2.497 | 231 | 15.553 | MKT |
| 24.04.2020 | 2.497 |
0,00%
|
0 | 0 | 2.497 | 2.497 | 2.497 | 2.497 | 55 | 12.953 | MKT |
| 23.04.2020 | 2.497 |
-2,08%
|
380 | 951.371 | 2.550 | 2.490 | 2.550 | 2.497 | 474 | 20.006 | MKT |
| 22.04.2020 | 2.550 |
-3,74%
|
200 | 510.000 | 2.550 | 2.550 | 2.550 | 2.550 | 541 | 19.589 | MKT |
| 21.04.2020 | 2.649 |
-3,29%
|
3 | 7.947 | 2.649 | 2.649 | 2.649 | 2.649 | 464 | 16.964 | MKT |
| 16.04.2020 | 2.739 |
0,00%
|
0 | 0 | 2.739 | 2.739 | 2.739 | 2.739 | 848 | 15.831 | MKT |
| 15.04.2020 | 2.739 |
-0,47%
|
5.038 | 13.799.412 | 2.749 | 2.739 | 2.749 | 2.739 | 5.853 | 23.893 | MKT |
| 14.04.2020 | 2.752 |
-1,01%
|
4.128 | 11.359.275 | 2.785 | 2.750 | 2.800 | 2.752 | 4.856 | 18.076 | MKT |
| 13.04.2020 | 2.780 |
2,96%
|
17 | 47.260 | 2.780 | 2.780 | 2.780 | 2.780 | 897 | 10.290 | MKT |
| 10.04.2020 | 2.700 |
-3,02%
|
991 | 2.675.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1.676 | 11.389 | MKT |
| 09.04.2020 | 2.784 |
0,00%
|
0 | 0 | 2.784 | 2.784 | 2.784 | 2.784 | 556 | 10.445 | MKT |
| 08.04.2020 | 2.784 |
9,26%
|
1 | 2.784 | 2.784 | 2.784 | 2.784 | 2.784 | 627 | 10.319 | MKT |