09.12.2019
KMBN - Komercijalna banka 3.199,00-0,96% RSD
-
- KMBN
- Obim330
- Promet1.055.609
- Cena otvaranja3.198
- Najviša dnevna cena3.199
- Najniža dnevna cena3.198
- Cena na zatvaranju3.199
-
- 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. min2.100 / 10.12.2018
| Datum trgovanja | Cena | % Promena | Obim | Promet | Open | Min | Max | VWAP | Ukupna ponuda | Ukupna tražnja | Metod |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 09.12.2019 | 3.199 |
 -0,96%
|
330 | 1.055.609 | 3.198 | 3.198 | 3.199 | 3.199 | 475 | 4.735 | MKT |
| 06.12.2019 | 3.230 |
-0,58%
|
320 | 1.033.620 | 3.100 | 2.822 | 3.248 | 3.230 | 740 | 4.010 | MKT |
| 05.12.2019 | 3.249 |
 3,08%
|
300 | 974.719 | 3.249 | 3.249 | 3.250 | 3.249 | 438 | 4.201 | MKT |
| 04.12.2019 | 3.152 |
-3,28%
|
15.111 | 47.625.759 | 3.259 | 2.750 | 3.259 | 3.152 | 15.201 | 18.911 | MKT |
| 02.12.2019 | 3.255 |
0,15%
|
1.010 | 3.287.070 | 2.741 | 2.741 | 3.260 | 3.255 | 1.030 | 4.037 | MKT |
| 29.11.2019 | 3.250 |
-0,52%
|
4 | 13.000 | 3.250 | 3.250 | 3.250 | 3.250 | 56 | 7.102 | MKT |
| 28.11.2019 | 3.267 |
 0,00%
|
0 | 0 | 3.267 | 3.267 | 3.267 | 3.267 | 10 | 7.379 | MKT |
| 27.11.2019 | 3.267 |
-0,40%
|
2.010 | 6.567.070 | 3.190 | 3.190 | 3.280 | 3.267 | 2.040 | 7.040 | MKT |
| 26.11.2019 | 3.280 |
0,00%
|
0 | 0 | 3.280 | 3.280 | 3.280 | 3.280 | 30 | 3.677 | MKT |
| 25.11.2019 | 3.280 |
0,00%
|
1.929 | 6.327.120 | 3.280 | 3.280 | 3.280 | 3.280 | 1.949 | 4.089 | MKT |
| 22.11.2019 | 3.280 |
0,00%
|
510 | 1.672.800 | 3.280 | 3.280 | 3.280 | 3.280 | 710 | 2.186 | MKT |
| 21.11.2019 | 3.280 |
-0,61%
|
3 | 9.840 | 3.280 | 3.280 | 3.280 | 3.280 | 781 | 886 | MKT |
| 20.11.2019 | 3.300 |
0,00%
|
0 | 0 | 3.300 | 3.300 | 3.300 | 3.300 | 781 | 933 | MKT |
| 19.11.2019 | 3.300 |
0,00%
|
65 | 214.500 | 3.300 | 3.300 | 3.300 | 3.300 | 2.786 | 1.217 | MKT |
| 18.11.2019 | 3.300 |
0,03%
|
2 | 6.600 | 3.300 | 3.300 | 3.300 | 3.300 | 786 | 815 | MKT |
| 15.11.2019 | 3.299 |
-0,03%
|
5.357 | 17.675.360 | 3.280 | 3.280 | 3.300 | 3.299 | 6.010 | 6.059 | MKT |
| 14.11.2019 | 3.300 |
0,61%
|
5.014 | 16.546.200 | 3.300 | 3.300 | 3.300 | 3.300 | 5.074 | 10.666 | MKT |
| 13.11.2019 | 3.280 |
0,03%
|
630 | 2.066.485 | 3.280 | 3.280 | 3.281 | 3.280 | 1.519 | 1.296 | MKT |
| 12.11.2019 | 3.279 |
0,03%
|
635 | 2.081.900 | 3.250 | 3.250 | 3.280 | 3.279 | 1.132 | 1.262 | MKT |
| 08.11.2019 | 3.278 |
0,00%
|
0 | 0 | 3.278 | 3.278 | 3.278 | 3.278 | 230 | 1.132 | MKT |
| 07.11.2019 | 3.278 |
-0,03%
|
1.796 | 5.887.908 | 3.270 | 3.220 | 3.280 | 3.278 | 2.016 | 2.453 | MKT |
| 06.11.2019 | 3.279 |
-0,03%
|
3.184 | 10.441.890 | 3.280 | 3.258 | 3.280 | 3.279 | 3.364 | 5.482 | MKT |
| 05.11.2019 | 3.280 |
0,00%
|
11.618 | 38.105.327 | 3.275 | 3.275 | 3.280 | 3.280 | 11.974 | 15.600 | MKT |
| 04.11.2019 | 3.280 |
0,00%
|
2.024 | 6.638.699 | 3.280 | 3.279 | 3.280 | 3.280 | 2.380 | 12.629 | MKT |
| 01.11.2019 | 3.280 |
-0,61%
|
1.000 | 3.280.000 | 3.280 | 3.280 | 3.280 | 3.280 | 1.640 | 8.026 | MKT |
| 31.10.2019 | 3.300 |
0,64%
|
4 | 13.200 | 3.300 | 3.300 | 3.300 | 3.300 | 654 | 7.036 | MKT |
| 30.10.2019 | 3.279 |
0,00%
|
0 | 0 | 3.279 | 3.279 | 3.279 | 3.279 | 650 | 5.436 | MKT |
| 29.10.2019 | 3.279 |
1,83%
|
3.102 | 10.172.040 | 3.220 | 3.220 | 3.280 | 3.279 | 3.596 | 10.544 | MKT |
| 28.10.2019 | 3.220 |
-1,83%
|
153 | 492.690 | 3.221 | 3.220 | 3.221 | 3.220 | 574 | 5.652 | MKT |
| 25.10.2019 | 3.280 |
0,00%
|
0 | 0 | 3.280 | 3.280 | 3.280 | 3.280 | 652 | 5.397 | MKT |