AERO - Aerodrom Nikola Tesla a.d. , Beograd
|
|
uporedi sa | 
|
|---|
| Datum trgovanja | Cena | % Promena | Obim | Promet | Open | Min | Max | VWAP | Ukupna ponuda | Ukupna tražnja | Broj trans | Metod* | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.05.2024. | 1.902 |  | 0,05% | 14 | 26.615 | 1.901 | 1.901 | 1.902 | 1.901 | 686 | 5.073 | 10 | MKT |
| 15.05.2024. | 1.901 |  | 0,00% | 8 | 15.201 | 1.900 | 1.900 | 1.901 | 1.900 | 630 | 4.681 | 8 | MKT |
| 14.05.2024. | 1.901 | | 0,05% | 30 | 57.025 | 1.900 | 1.900 | 1.901 | 1.901 | 652 | 4.639 | 11 | MKT |
| 13.05.2024. | 1.900 |  | -0,05% | 5 | 9.500 | 1.900 | 1.900 | 1.900 | 1.900 | 629 | 4.594 | 5 | MKT |
| 10.05.2024. | 1.901 | | 0,00% | 6 | 11.406 | 1.901 | 1.901 | 1.901 | 1.901 | 928 | 4.600 | 5 | MKT |
| 09.05.2024. | 1.901 | | 0,00% | 4 | 7.604 | 1.901 | 1.901 | 1.901 | 1.901 | 1.094 | 4.599 | 4 | MKT |
| 08.05.2024. | 1.901 | | -0,21% | 254 | 482.854 | 1.901 | 1.901 | 1.901 | 1.901 | 1.239 | 4.828 | 5 | MKT |
| 07.05.2024. | 1.905 | | 0,21% | 13 | 24.725 | 1.901 | 1.901 | 1.905 | 1.902 | 1.194 | 4.841 | 12 | MKT |
| 30.04.2024. | 1.901 | | 0,00% | 7 | 13.307 | 1.901 | 1.901 | 1.901 | 1.901 | 523 | 10.021 | 7 | MKT |
| 29.04.2024. | 1.901 | | -0,21% | 13 | 24.713 | 1.901 | 1.901 | 1.901 | 1.901 | 526 | 10.034 | 13 | MKT |
| 26.04.2024. | 1.905 | | 0,21% | 15 | 28.536 | 1.901 | 1.901 | 1.910 | 1.902 | 658 | 10.049 | 15 | MKT |
| 25.04.2024. | 1.901 | | 0,00% | 13 | 24.713 | 1.901 | 1.901 | 1.901 | 1.901 | 531 | 10.341 | 13 | MKT |
| 24.04.2024. | 1.901 | | 0,00% | 9 | 17.109 | 1.901 | 1.901 | 1.901 | 1.901 | 526 | 10.350 | 8 | MKT |
| 23.04.2024. | 1.901 | | -0,05% | 3 | 5.703 | 1.901 | 1.901 | 1.901 | 1.901 | 648 | 10.154 | 2 | MKT |
| 22.04.2024. | 1.902 | | -2,26% | 8 | 15.216 | 1.902 | 1.902 | 1.902 | 1.902 | 649 | 9.805 | 8 | MKT |
| 19.04.2024. | 1.946 | | 2,42% | 308 | 599.320 | 1.900 | 1.900 | 1.950 | 1.946 | 979 | 10.093 | 27 | MKT |
| 18.04.2024. | 1.900 | | -0,52% | 130 | 247.040 | 1.910 | 1.900 | 1.910 | 1.900 | 649 | 9.922 | 6 | MKT |
| 17.04.2024. | 1.910 | | 0,00% | 6 | 11.460 | 1.910 | 1.910 | 1.910 | 1.910 | 522 | 9.925 | 6 | MKT |
| 16.04.2024. | 1.910 | | 0,00% | 8 | 15.280 | 1.910 | 1.910 | 1.910 | 1.910 | 651 | 9.936 | 7 | MKT |
| 15.04.2024. | 1.910 | | -2,05% | 13 | 24.830 | 1.910 | 1.910 | 1.910 | 1.910 | 831 | 9.941 | 11 | MKT |
| 12.04.2024. | 1.950 | | 2,69% | 27.520 | 53.656.833 | 1.899 | 1.899 | 1.950 | 1.950 | 28.135 | 37.451 | 37 | MKT |
| 11.04.2024. | 1.899 | | 4,28% | 2.669 | 5.068.593 | 1.820 | 1.820 | 1.900 | 1.899 | 26.328 | 12.616 | 8 | MKT |
| 10.04.2024. | 1.821 | | 0,39% | 8 | 14.545 | 1.801 | 1.801 | 1.850 | 1.818 | 24.566 | 7.707 | 7 | MKT |
| 09.04.2024. | 1.814 | | -0,27% | 18 | 32.706 | 1.819 | 1.801 | 1.819 | 1.817 | 24.327 | 4.630 | 16 | MKT |
| 08.04.2024. | 1.819 | | 1,06% | 93 | 169.050 | 1.800 | 1.800 | 1.820 | 1.818 | 24.043 | 4.711 | 13 | MKT |
| 05.04.2024. | 1.800 | | -0,06% | 3 | 5.400 | 1.800 | 1.800 | 1.800 | 1.800 | 23.449 | 4.616 | 3 | MKT |
| 04.04.2024. | 1.801 | | -0,06% | 73 | 131.490 | 1.802 | 1.800 | 1.805 | 1.801 | 24.174 | 4.687 | 7 | MKT |
| 03.04.2024. | 1.802 | | 0,00% | 8 | 14.416 | 1.802 | 1.802 | 1.802 | 1.802 | 23.959 | 4.695 | 7 | MKT |
| 02.04.2024. | 1.802 | | 0,11% | 151 | 272.071 | 1.800 | 1.800 | 1.805 | 1.802 | 24.338 | 4.846 | 35 | MKT |
| 01.04.2024. | 1.800 | | -0,06% | 167 | 300.600 | 1.800 | 1.800 | 1.800 | 1.800 | 24.746 | 4.925 | 11 | MKT |
| 29.03.2024. | 1.801 | | 0,06% | 86 | 154.849 | 1.800 | 1.800 | 1.805 | 1.801 | 24.619 | 5.011 | 9 | MKT |
| 28.03.2024. | 1.800 | | 0,00% | 63 | 113.400 | 1.800 | 1.800 | 1.800 | 1.800 | 24.450 | 8.064 | 17 | MKT |
| 27.03.2024. | 1.800 | | 0,00% | 100 | 180.000 | 1.800 | 1.800 | 1.800 | 1.800 | 23.398 | 219 | 1 | MKT |
| 26.03.2024. | 1.800 | | -0,28% | 103 | 185.101 | 1.707 | 1.707 | 1.800 | 1.797 | 23.572 | 219 | 3 | MKT |
| 25.03.2024. | 1.805 | | 0,00% | 100 | 180.500 | 1.805 | 1.805 | 1.805 | 1.805 | 23.441 | 213 | 12 | MKT |
| 22.03.2024. | 1.805 | | 0,28% | 12 | 21.660 | 1.805 | 1.805 | 1.805 | 1.805 | 23.116 | 164 | 12 | MKT |
| 21.03.2024. | 1.800 | | -0,28% | 15 | 27.004 | 1.790 | 1.790 | 1.805 | 1.800 | 23.127 | 164 | 14 | MKT |
| 20.03.2024. | 1.805 | | 0,28% | 11 | 19.855 | 1.805 | 1.805 | 1.805 | 1.805 | 23.115 | 164 | 11 | MKT |
| 19.03.2024. | 1.800 | | -0,22% | 138 | 248.290 | 1.750 | 1.750 | 1.800 | 1.799 | 22.996 | 266 | 16 | MKT |
| 18.03.2024. | 1.804 | | 0,22% | 151 | 272.429 | 1.800 | 1.800 | 1.813 | 1.804 | 11.539 | 4.796 | 22 | MKT |
| 15.03.2024. | 1.800 | | 0,00% | 253 | 455.400 | 1.800 | 1.800 | 1.800 | 1.800 | 11.739 | 4.989 | 12 | MKT |
| 14.03.2024. | 1.800 | | 0,00% | 6 | 10.800 | 1.800 | 1.800 | 1.800 | 1.800 | 11.491 | 4.940 | 6 | MKT |
| 13.03.2024. | 1.800 | | 0,00% | 8 | 14.400 | 1.800 | 1.800 | 1.800 | 1.800 | 11.483 | 4.938 | 7 | MKT |
| 12.03.2024. | 1.800 | | -0,72% | 3 | 5.400 | 1.800 | 1.800 | 1.800 | 1.800 | 11.569 | 6.941 | 3 | MKT |
| 11.03.2024. | 1.813 | | 0,72% | 189 | 342.597 | 1.800 | 1.800 | 1.899 | 1.813 | 10.707 | 7.130 | 48 | MKT |
| 08.03.2024. | 1.800 | | 0,00% | 2.010 | 3.618.000 | 1.800 | 1.800 | 1.800 | 1.800 | 12.555 | 7.065 | 10 | MKT |
| 07.03.2024. | 1.800 | | 0,00% | 7 | 12.600 | 1.800 | 1.800 | 1.800 | 1.800 | 10.625 | 8.912 | 7 | MKT |
| 06.03.2024. | 1.800 | | 0,00% | 21 | 37.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10.565 | 8.933 | 19 | MKT |
| 05.03.2024. | 1.800 | | 0,00% | 12 | 21.600 | 1.800 | 1.800 | 1.800 | 1.800 | 10.119 | 8.945 | 12 | MKT |
| 04.03.2024. | 1.800 | | 0,00% | 8 | 14.400 | 1.800 | 1.800 | 1.800 | 1.800 | 10.065 | 8.953 | 8 | MKT |
| 01.03.2024. | 1.800 | | 0,00% | 4.430 | 7.974.000 | 1.800 | 1.800 | 1.800 | 1.800 | 14.488 | 8.382 | 17 | MKT |
| 29.02.2024. | 1.800 | | 0,00% | 4.014 | 7.225.200 | 1.800 | 1.800 | 1.800 | 1.800 | 13.551 | 8.396 | 17 | MKT |
| 28.02.2024. | 1.800 | | 0,00% | 3.697 | 6.654.381 | 1.750 | 1.750 | 1.800 | 1.800 | 13.284 | 7.299 | 20 | MKT |
| 27.02.2024. | 1.800 | | 0,00% | 55 | 99.000 | 1.800 | 1.800 | 1.800 | 1.800 | 13.200 | 292 | 3 | MKT |
| 26.02.2024. | 1.800 | | -1,37% | 5 | 9.000 | 1.800 | 1.800 | 1.800 | 1.800 | 18.014 | 3.237 | 5 | MKT |
| 23.02.2024. | 1.825 | | 0,00% | 0 | 0 | / | / | / | / | 9.253 | 490 | 0 | MKT |
| 22.02.2024. | 1.825 | | 0,00% | 560 | 1.021.720 | 1.750 | 1.750 | 1.825 | 1.825 | 1.436 | 2.571 | 11 | MKT |
| 21.02.2024. | 1.825 | | 1,39% | 921 | 1.680.654 | 1.799 | 1.799 | 1.825 | 1.825 | 1.851 | 2.067 | 15 | MKT |
| 20.02.2024. | 1.800 | | 0,00% | 653 | 1.175.395 | 1.795 | 1.795 | 1.800 | 1.800 | 2.382 | 1.577 | 10 | MKT |
| 19.02.2024. | 1.800 | | -1,15% | 115 | 207.000 | 1.800 | 1.800 | 1.800 | 1.800 | 2.048 | 697 | 8 | MKT |
| 14.02.2024. | 1.821 | | 1,17% | 33 | 60.021 | 1.800 | 1.800 | 1.825 | 1.819 | 2.267 | 705 | 28 | MKT |
| 13.02.2024. | 1.800 | | -1,10% | 161 | 289.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1.421 | 982 | 2 | MKT |
| 12.02.2024. | 1.820 | | -0,05% | 789 | 1.435.771 | 1.821 | 1.800 | 1.821 | 1.820 | 2.211 | 1.304 | 20 | MKT |
| 09.02.2024. | 1.821 | | 0,00% | 0 | 0 | / | / | / | / | 1.115 | 2.790 | 0 | MKT |
| 08.02.2024. | 1.821 | | 0,00% | 0 | 0 | / | / | / | / | 1.104 | 890 | 0 | MKT |
| 07.02.2024. | 1.821 | | 1,17% | 281 | 511.288 | 1.750 | 1.750 | 1.850 | 1.820 | 1.244 | 1.178 | 31 | MKT |
| 06.02.2024. | 1.800 | | 0,00% | 86 | 154.800 | 1.800 | 1.800 | 1.800 | 1.800 | 833 | 881 | 18 | MKT |
| 05.02.2024. | 1.800 | | 2,86% | 14 | 25.200 | 1.800 | 1.800 | 1.800 | 1.800 | 711 | 1.045 | 13 | MKT |
| 02.02.2024. | 1.750 | | 0,06% | 11 | 19.114 | 1.735 | 1.735 | 1.750 | 1.738 | 712 | 2.304 | 11 | MKT |
| 01.02.2024. | 1.749 | | 1,10% | 148 | 258.970 | 1.750 | 1.735 | 1.750 | 1.750 | 849 | 2.389 | 21 | MKT |
| 31.01.2024. | 1.730 | | -1,03% | 16 | 27.680 | 1.730 | 1.730 | 1.730 | 1.730 | 822 | 1.289 | 14 | MKT |
| 30.01.2024. | 1.748 | | 1,04% | 71 | 123.861 | 1.730 | 1.730 | 1.750 | 1.745 | 772 | 3.305 | 41 | MKT |
| 29.01.2024. | 1.730 | | 0,35% | 6 | 10.364 | 1.726 | 1.726 | 1.730 | 1.727 | 669 | 1.311 | 6 | MKT |
| 26.01.2024. | 1.724 | | -1,09% | 18 | 30.916 | 1.700 | 1.700 | 1.730 | 1.718 | 675 | 1.357 | 14 | MKT |
| 25.01.2024. | 1.743 | | 0,98% | 32 | 54.443 | 1.700 | 1.700 | 1.743 | 1.701 | 687 | 1.239 | 3 | MKT |
| 24.01.2024. | 1.726 | | -1,37% | 527 | 909.400 | 1.731 | 1.700 | 1.731 | 1.726 | 1.173 | 2.555 | 4 | MKT |
| 23.01.2024. | 1.750 | | 0,00% | 704 | 1.232.275 | 1.750 | 1.750 | 1.775 | 1.750 | 1.359 | 2.109 | 20 | MKT |
| 22.01.2024. | 1.750 | | 0,40% | 15 | 26.250 | 1.750 | 1.750 | 1.750 | 1.750 | 843 | 2.122 | 14 | MKT |
| 19.01.2024. | 1.743 | | 0,75% | 12 | 20.786 | 1.730 | 1.730 | 1.750 | 1.732 | 658 | 1.928 | 11 | MKT |
| 18.01.2024. | 1.730 | | 0,00% | 6 | 10.380 | 1.730 | 1.730 | 1.730 | 1.730 | 616 | 1.251 | 6 | MKT |
| 17.01.2024. | 1.730 | | 0,00% | 11 | 19.030 | 1.730 | 1.730 | 1.730 | 1.730 | 659 | 1.262 | 9 | MKT |
| 16.01.2024. | 1.730 | | 0,00% | 112 | 193.760 | 1.730 | 1.730 | 1.730 | 1.730 | 1.642 | 1.344 | 13 | MKT |
| 15.01.2024. | 1.730 | | 0,00% | 8 | 13.840 | 1.730 | 1.730 | 1.730 | 1.730 | 525 | 1.352 | 8 | MKT |
| 12.01.2024. | 1.730 | | 0,00% | 9 | 15.570 | 1.730 | 1.730 | 1.730 | 1.730 | 527 | 1.361 | 9 | MKT |
| 11.01.2024. | 1.730 | | 0,00% | 11 | 19.030 | 1.730 | 1.730 | 1.730 | 1.730 | 529 | 1.372 | 9 | MKT |
| 10.01.2024. | 1.730 | | 0,00% | 5 | 8.650 | 1.730 | 1.730 | 1.730 | 1.730 | 523 | 1.375 | 4 | MKT |
| 09.01.2024. | 1.730 | | 0,00% | 6 | 10.380 | 1.730 | 1.730 | 1.730 | 1.730 | 524 | 1.381 | 6 | MKT |
| 05.01.2024. | 1.730 | | 0,00% | 11 | 19.030 | 1.730 | 1.730 | 1.730 | 1.730 | 530 | 1.394 | 10 | MKT |
| 04.01.2024. | 1.730 | | 0,17% | 9 | 15.570 | 1.730 | 1.730 | 1.730 | 1.730 | 389 | 1.403 | 7 | MKT |
| 03.01.2024. | 1.727 | | -0,17% | 38 | 65.580 | 1.682 | 1.682 | 1.736 | 1.726 | 425 | 1.640 | 33 | MKT |
| 28.12.2023. | 1.730 | | 0,00% | 23 | 39.790 | 1.730 | 1.730 | 1.730 | 1.730 | 516 | 3.083 | 21 | MKT |
| 27.12.2023. | 1.730 | | 0,00% | 4 | 6.920 | 1.730 | 1.730 | 1.730 | 1.730 | 1.308 | 3.067 | 4 | MKT |
| 26.12.2023. | 1.730 | | -0,35% | 1 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1.205 | 3.068 | 1 | MKT |
| 25.12.2023. | 1.736 | | 0,00% | 5 | 8.680 | 1.736 | 1.736 | 1.736 | 1.736 | 1.206 | 3.073 | 4 | MKT |
| 22.12.2023. | 1.736 | | 0,00% | 28 | 48.608 | 1.736 | 1.736 | 1.736 | 1.736 | 356 | 1.601 | 16 | MKT |
| 21.12.2023. | 1.736 | | 0,00% | 6 | 10.416 | 1.736 | 1.736 | 1.736 | 1.736 | 332 | 1.607 | 5 | MKT |
| 20.12.2023. | 1.736 | | 0,00% | 13 | 22.568 | 1.736 | 1.736 | 1.736 | 1.736 | 358 | 1.610 | 13 | MKT |
| 19.12.2023. | 1.736 | | 0,17% | 8 | 13.888 | 1.736 | 1.736 | 1.736 | 1.736 | 366 | 1.598 | 8 | MKT |
| 18.12.2023. | 1.733 | | -0,17% | 67 | 114.098 | 1.700 | 1.700 | 1.736 | 1.703 | 435 | 1.744 | 9 | MKT |
| 15.12.2023. | 1.736 | | 0,06% | 17 | 29.511 | 1.735 | 1.735 | 1.736 | 1.736 | 360 | 1.702 | 15 | MKT |
| 14.12.2023. | 1.735 | | -0,06% | 6 | 10.410 | 1.735 | 1.735 | 1.735 | 1.735 | 356 | 1.691 | 5 | MKT |
| 13.12.2023. | 1.736 | | 0,00% | 8 | 13.887 | 1.735 | 1.735 | 1.736 | 1.736 | 468 | 1.699 | 7 | MKT |
| 12.12.2023. | 1.736 | | 0,00% | 9 | 15.622 | 1.735 | 1.735 | 1.736 | 1.736 | 279 | 1.701 | 7 | MKT |
| 11.12.2023. | 1.736 | | 0,00% | 7 | 12.152 | 1.736 | 1.736 | 1.736 | 1.736 | 270 | 1.741 | 6 | MKT |
| 08.12.2023. | 1.736 | | 0,06% | 9 | 15.624 | 1.736 | 1.736 | 1.736 | 1.736 | 252 | 1.653 | 9 | MKT |
| 07.12.2023. | 1.735 | | -0,06% | 11 | 19.085 | 1.735 | 1.735 | 1.735 | 1.735 | 344 | 1.654 | 11 | MKT |
| 06.12.2023. | 1.736 | | 1,52% | 12 | 20.546 | 1.710 | 1.710 | 1.736 | 1.712 | 315 | 1.695 | 12 | MKT |
| 05.12.2023. | 1.710 | | 1,66% | 3 | 5.074 | 1.682 | 1.682 | 1.710 | 1.691 | 311 | 2.910 | 3 | MKT |
| 04.12.2023. | 1.682 | | -7,63% | 9 | 15.138 | 1.682 | 1.682 | 1.682 | 1.682 | 339 | 2.913 | 9 | MKT |
| 01.12.2023. | 1.821 | | 8,59% | 141 | 256.189 | 1.676 | 1.676 | 1.949 | 1.817 | 478 | 3.492 | 66 | MKT |
| 30.11.2023. | 1.677 | | 0,96% | 230 | 385.742 | 1.661 | 1.661 | 1.787 | 1.677 | 354 | 8.082 | 31 | MKT |
| 29.11.2023. | 1.661 | | -1,77% | 7.245 | 12.033.944 | 1.660 | 1.660 | 1.661 | 1.661 | 7.464 | 15.180 | 11 | MKT |
| 28.11.2023. | 1.691 | | -0,59% | 1 | 1.691 | 1.691 | 1.691 | 1.691 | 1.691 | 217 | 7.056 | 1 | MKT |
| 27.11.2023. | 1.701 | | -1,10% | 5.854 | 9.956.079 | 1.711 | 1.700 | 1.720 | 1.701 | 10.220 | 14.204 | 18 | MKT |
| 24.11.2023. | 1.720 | | 0,00% | 15 | 25.800 | 1.720 | 1.720 | 1.720 | 1.720 | 314 | 6.937 | 14 | MKT |
| 23.11.2023. | 1.720 | | 0,00% | 9 | 15.480 | 1.720 | 1.720 | 1.720 | 1.720 | 220 | 6.905 | 9 | MKT |
| 22.11.2023. | 1.720 | | 0,58% | 7 | 12.004 | 1.711 | 1.711 | 1.720 | 1.715 | 219 | 6.919 | 4 | MKT |
| 21.11.2023. | 1.710 | | -4,31% | 7 | 11.970 | 1.710 | 1.710 | 1.710 | 1.710 | 299 | 7.030 | 7 | MKT |
| 20.11.2023. | 1.787 | | 4,81% | 246 | 439.459 | 1.705 | 1.705 | 1.790 | 1.786 | 529 | 7.073 | 14 | MKT |
| 17.11.2023. | 1.705 | | -2,57% | 2 | 3.410 | 1.705 | 1.705 | 1.705 | 1.705 | 493 | 2.195 | 2 | MKT |
| 16.11.2023. | 1.750 | | 0,57% | 11 | 19.150 | 1.740 | 1.740 | 1.750 | 1.741 | 1.361 | 1.912 | 10 | MKT |
| 15.11.2023. | 1.740 | | 0,00% | 12 | 20.880 | 1.740 | 1.740 | 1.740 | 1.740 | 583 | 1.969 | 12 | MKT |
| 14.11.2023. | 1.740 | | 2,29% | 8 | 13.647 | 1.701 | 1.701 | 1.740 | 1.706 | 572 | 1.881 | 8 | MKT |
| 13.11.2023. | 1.701 | | 0,00% | 8 | 13.608 | 1.701 | 1.701 | 1.701 | 1.701 | 1.342 | 1.879 | 6 | MKT |
| 10.11.2023. | 1.701 | | 0,00% | 6 | 10.206 | 1.701 | 1.701 | 1.701 | 1.701 | 1.334 | 2.062 | 5 | MKT |
| 09.11.2023. | 1.701 | | 0,00% | 8 | 13.608 | 1.701 | 1.701 | 1.701 | 1.701 | 482 | 7.100 | 7 | MKT |
| 08.11.2023. | 1.701 | | 0,00% | 0 | 0 | / | / | / | / | 471 | 7.192 | 0 | MKT |
| 07.11.2023. | 1.701 | | -6,23% | 1 | 1.701 | 1.701 | 1.701 | 1.701 | 1.701 | 476 | 7.520 | 1 | MKT |
| 06.11.2023. | 1.814 | | 0,72% | 128 | 232.160 | 1.795 | 1.790 | 1.820 | 1.814 | 1.442 | 5.328 | 4 | MKT |
| 03.11.2023. | 1.801 | | 0,33% | 59 | 106.180 | 1.795 | 1.795 | 1.820 | 1.800 | 1.499 | 5.345 | 33 | MKT |
| 02.11.2023. | 1.795 | | 0,00% | 80 | 143.600 | 1.795 | 1.795 | 1.795 | 1.795 | 1.564 | 5.275 | 6 | MKT |
| 01.11.2023. | 1.795 | | -0,28% | 4 | 7.180 | 1.795 | 1.795 | 1.795 | 1.795 | 703 | 6.279 | 4 | MKT |
| 31.10.2023. | 1.800 | | 0,00% | 15 | 27.000 | 1.800 | 1.800 | 1.800 | 1.800 | 1.529 | 6.288 | 14 | MKT |
| 30.10.2023. | 1.800 | | 0,00% | 12 | 21.600 | 1.800 | 1.800 | 1.800 | 1.800 | 711 | 1.371 | 12 | MKT |
| 27.10.2023. | 1.800 | | 0,00% | 11 | 19.800 | 1.800 | 1.800 | 1.800 | 1.800 | 710 | 7.292 | 11 | MKT |
| 26.10.2023. | 1.800 | | 0,00% | 15 | 27.000 | 1.800 | 1.800 | 1.800 | 1.800 | 714 | 5.577 | 13 | MKT |
| 25.10.2023. | 1.800 | | 0,00% | 14 | 25.200 | 1.800 | 1.800 | 1.800 | 1.800 | 713 | 2.111 | 13 | MKT |
| 24.10.2023. | 1.800 | | 0,00% | 641 | 1.153.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1.340 | 2.422 | 9 | MKT |
| 23.10.2023. | 1.800 | | 5,45% | 1.259 | 2.266.195 | 1.795 | 1.795 | 1.800 | 1.800 | 1.956 | 2.350 | 10 | MKT |
| 20.10.2023. | 1.707 | | -5,17% | 8.804 | 15.030.583 | 1.722 | 1.700 | 1.805 | 1.707 | 10.101 | 8.871 | 27 | MKT |
| 19.10.2023. | 1.800 | | -0,17% | 230 | 413.985 | 1.785 | 1.785 | 1.800 | 1.800 | 2.309 | 6.500 | 12 | MKT |
| 18.10.2023. | 1.803 | | 0,17% | 1.100 | 1.982.830 | 1.800 | 1.800 | 1.805 | 1.803 | 6.489 | 8.625 | 19 | MKT |
| 17.10.2023. | 1.800 | | 0,00% | 6 | 10.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1.787 | 6.052 | 4 | MKT |
| 16.10.2023. | 1.800 | | -0,28% | 103 | 185.400 | 1.800 | 1.800 | 1.800 | 1.800 | 1.518 | 385 | 4 | MKT |
| 13.10.2023. | 1.805 | | -3,48% | 5.005 | 9.035.450 | 1.870 | 1.800 | 1.870 | 1.805 | 7.297 | 5.923 | 9 | MKT |
| 12.10.2023. | 1.870 | | 0,00% | 12 | 22.440 | 1.870 | 1.870 | 1.870 | 1.870 | 2.296 | 5.570 | 11 | MKT |
| 11.10.2023. | 1.870 | | 0,00% | 4 | 7.480 | 1.870 | 1.870 | 1.870 | 1.870 | 2.293 | 5.624 | 4 | MKT |
| 10.10.2023. | 1.870 | | -1,68% | 2 | 3.740 | 1.870 | 1.870 | 1.870 | 1.870 | 2.284 | 5.676 | 2 | MKT |
| 09.10.2023. | 1.902 | | -0,42% | 1.535 | 2.919.514 | 1.905 | 1.900 | 1.920 | 1.902 | 3.805 | 2.174 | 17 | MKT |
| 06.10.2023. | 1.910 | | 0,00% | 81 | 154.705 | 1.910 | 1.905 | 1.910 | 1.910 | 2.158 | 688 | 6 | MKT |
| 05.10.2023. | 1.910 | | -2,00% | 1.107 | 2.114.370 | 1.910 | 1.910 | 1.910 | 1.910 | 3.254 | 1.715 | 14 | MKT |
| 04.10.2023. | 1.949 | | 1,83% | 85 | 165.114 | 1.914 | 1.914 | 1.950 | 1.943 | 704 | 766 | 42 | MKT |
| 03.10.2023. | 1.914 | | 0,00% | 14 | 26.760 | 1.910 | 1.910 | 1.915 | 1.911 | 663 | 1.718 | 13 | MKT |
| 02.10.2023. | 1.914 | | 0,21% | 24 | 45.933 | 1.910 | 1.910 | 1.915 | 1.914 | 672 | 715 | 22 | MKT |
| 29.09.2023. | 1.910 | | -0,26% | 3 | 5.730 | 1.910 | 1.910 | 1.910 | 1.910 | 1.517 | 948 | 3 | MKT |
| 28.09.2023. | 1.915 | | 0,00% | 6 | 11.490 | 1.915 | 1.915 | 1.915 | 1.915 | 1.507 | 704 | 6 | MKT |
| 27.09.2023. | 1.915 | | -1,79% | 105 | 201.110 | 1.914 | 1.914 | 1.916 | 1.915 | 1.597 | 838 | 7 | MKT |
| 26.09.2023. | 1.950 | | 0,00% | 2.003 | 3.905.742 | 1.914 | 1.914 | 1.950 | 1.950 | 3.473 | 2.813 | 9 | MKT |
| 25.09.2023. | 1.950 | | -0,20% | 2.153 | 4.198.862 | 1.954 | 1.950 | 1.954 | 1.950 | 3.613 | 2.909 | 6 | MKT |
| 22.09.2023. | 1.954 | | -2,30% | 426 | 832.571 | 1.970 | 1.921 | 1.970 | 1.954 | 1.589 | 1.051 | 8 | MKT |
| 21.09.2023. | 2.000 | | -0,05% | 1.314 | 2.628.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2.579 | 2.090 | 11 | MKT |
| 20.09.2023. | 2.001 | | -0,10% | 455 | 910.500 | 2.000 | 2.000 | 2.010 | 2.001 | 1.014 | 2.545 | 7 | MKT |
| 19.09.2023. | 2.003 | | -0,45% | 5 | 10.014 | 2.001 | 2.001 | 2.010 | 2.003 | 599 | 2.511 | 4 | MKT |
| 18.09.2023. | 2.012 | | -1,76% | 300 | 604.203 | 2.048 | 2.000 | 2.048 | 2.014 | 832 | 2.795 | 17 | MKT |
| 15.09.2023. | 2.048 | | 0,00% | 9 | 18.432 | 2.048 | 2.048 | 2.048 | 2.048 | 532 | 2.804 | 9 | MKT |
| 14.09.2023. | 2.048 | | 0,00% | 13 | 26.219 | 2.003 | 2.003 | 2.048 | 2.017 | 536 | 2.818 | 12 | MKT |
| 13.09.2023. | 2.048 | | 2,40% | 33 | 66.960 | 2.000 | 2.000 | 2.096 | 2.029 | 557 | 2.741 | 27 | MKT |
| 12.09.2023. | 2.000 | | 0,05% | 6 | 12.000 | 2.000 | 2.000 | 2.000 | 2.000 | 550 | 2.727 | 6 | MKT |
| 11.09.2023. | 1.999 | | 1,47% | 92 | 183.846 | 1.970 | 1.970 | 2.000 | 1.998 | 636 | 2.819 | 39 | MKT |
| 08.09.2023. | 1.970 | | -1,35% | 10 | 19.700 | 1.970 | 1.970 | 1.970 | 1.970 | 638 | 829 | 9 | MKT |
| 07.09.2023. | 1.997 | | 1,37% | 294 | 586.645 | 1.970 | 1.970 | 2.000 | 1.995 | 918 | 996 | 40 | MKT |
| 06.09.2023. | 1.970 | | 0,00% | 10 | 19.700 | 1.970 | 1.970 | 1.970 | 1.970 | 908 | 731 | 10 | MKT |
| 05.09.2023. | 1.970 | | -0,05% | 3 | 5.910 | 1.970 | 1.970 | 1.970 | 1.970 | 898 | 733 | 3 | MKT |
| 04.09.2023. | 1.971 | | -0,45% | 10 | 19.703 | 1.970 | 1.970 | 1.971 | 1.970 | 888 | 720 | 9 | MKT |
| 01.09.2023. | 1.980 | | 0,46% | 52 | 102.960 | 1.980 | 1.980 | 1.980 | 1.980 | 923 | 776 | 45 | MKT |
| 31.08.2023. | 1.971 | | 0,00% | 24 | 47.303 | 1.971 | 1.970 | 1.971 | 1.971 | 924 | 2.685 | 23 | MKT |
| 30.08.2023. | 1.971 | | 0,00% | 27 | 53.217 | 1.971 | 1.971 | 1.971 | 1.971 | 925 | 2.702 | 25 | MKT |
| 29.08.2023. | 1.971 | | 0,05% | 10 | 19.701 | 1.970 | 1.970 | 1.971 | 1.970 | 908 | 2.712 | 9 | MKT |
| 28.08.2023. | 1.970 | | -0,51% | 18 | 35.460 | 1.970 | 1.970 | 1.970 | 1.970 | 896 | 2.730 | 15 | MKT |
| 25.08.2023. | 1.980 | | 1,54% | 21 | 41.580 | 1.980 | 1.980 | 1.980 | 1.980 | 907 | 2.711 | 21 | MKT |
| 24.08.2023. | 1.950 | | 0,00% | 17 | 33.150 | 1.950 | 1.950 | 1.950 | 1.950 | 904 | 2.300 | 16 | MKT |
| 23.08.2023. | 1.950 | | 0,15% | 18 | 35.058 | 1.947 | 1.947 | 1.950 | 1.948 | 1.346 | 2.184 | 17 | MKT |
| 22.08.2023. | 1.947 | | 0,00% | 12 | 23.364 | 1.947 | 1.947 | 1.947 | 1.947 | 1.340 | 2.134 | 11 | MKT |
| 21.08.2023. | 1.947 | | 2,42% | 18 | 34.673 | 1.901 | 1.901 | 1.950 | 1.926 | 1.346 | 2.152 | 16 | MKT |
| 18.08.2023. | 1.901 | | 0,00% | 23 | 43.631 | 1.800 | 1.800 | 1.920 | 1.897 | 1.418 | 215 | 20 | MKT |
| 17.08.2023. | 1.901 | | 0,00% | 130 | 247.130 | 1.901 | 1.901 | 1.901 | 1.901 | 1.465 | 1.128 | 20 | MKT |
| 16.08.2023. | 1.901 | | 0,00% | 0 | 0 | / | / | / | / | 1.451 | 108 | 0 | MKT |
| 15.08.2023. | 1.901 | | -2,51% | 130 | 247.081 | 1.900 | 1.900 | 1.901 | 1.901 | 1.460 | 1.229 | 6 | MKT |
| 14.08.2023. | 1.950 | | -2,50% | 2 | 3.900 | 1.950 | 1.950 | 1.950 | 1.950 | 1.355 | 154 | 2 | MKT |
| 11.08.2023. | 2.000 | | -0,50% | 530 | 1.060.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2.444 | 1.380 | 3 | MKT |
| 10.08.2023. | 2.010 | | 0,50% | 98 | 196.987 | 1.980 | 1.980 | 2.055 | 2.010 | 1.659 | 750 | 25 | MKT |
| 09.08.2023. | 2.000 | | -2,25% | 30 | 60.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1.674 | 230 | 1 | MKT |
| 08.08.2023. | 2.046 | | -0,44% | 998 | 2.042.395 | 2.060 | 2.000 | 2.060 | 2.046 | 2.557 | 1.118 | 50 | MKT |
| 07.08.2023. | 2.055 | | 0,00% | 11 | 22.605 | 2.055 | 2.055 | 2.055 | 2.055 | 1.193 | 878 | 11 | MKT |
| 04.08.2023. | 2.055 | | 0,00% | 14 | 28.770 | 2.055 | 2.055 | 2.055 | 2.055 | 1.195 | 892 | 14 | MKT |
| 03.08.2023. | 2.055 | | 0,00% | 6 | 12.330 | 2.055 | 2.055 | 2.055 | 2.055 | 1.187 | 898 | 6 | MKT |
| 02.08.2023. | 2.055 | | -0,24% | 5 | 10.275 | 2.055 | 2.055 | 2.055 | 2.055 | 1.173 | 903 | 5 | MKT |
| 01.08.2023. | 2.060 | | 0,00% | 46 | 94.595 | 2.055 | 2.055 | 2.060 | 2.056 | 1.201 | 949 | 14 | MKT |
| 31.07.2023. | 2.060 | | 0,00% | 73 | 150.265 | 2.055 | 2.055 | 2.060 | 2.058 | 1.051 | 2.413 | 24 | MKT |
| 28.07.2023. | 2.060 | | 0,24% | 45 | 92.700 | 2.060 | 2.060 | 2.060 | 2.060 | 1.178 | 2.408 | 40 | MKT |
| 27.07.2023. | 2.055 | | 0,00% | 25 | 51.375 | 2.055 | 2.055 | 2.055 | 2.055 | 995 | 2.373 | 21 | MKT |
| 26.07.2023. | 2.055 | | 0,00% | 17 | 34.935 | 2.055 | 2.055 | 2.055 | 2.055 | 986 | 2.390 | 17 | MKT |
| 25.07.2023. | 2.055 | | 0,00% | 20 | 41.100 | 2.055 | 2.055 | 2.055 | 2.055 | 989 | 2.410 | 20 | MKT |
| 24.07.2023. | 2.055 | | 0,00% | 178 | 365.790 | 2.055 | 2.055 | 2.055 | 2.055 | 1.298 | 2.588 | 17 | MKT |
| 21.07.2023. | 2.055 | | -0,24% | 104 | 213.720 | 2.055 | 2.055 | 2.055 | 2.055 | 1.278 | 2.692 | 5 | MKT |
| 20.07.2023. | 2.060 | | -1,76% | 291 | 599.460 | 2.060 | 2.060 | 2.060 | 2.060 | 2.406 | 2.983 | 7 | MKT |
| 19.07.2023. | 2.097 | | 1,80% | 51 | 106.424 | 2.061 | 2.061 | 2.100 | 2.087 | 742 | 3.034 | 29 | MKT |
| 18.07.2023. | 2.060 | | -0,05% | 13 | 26.784 | 2.060 | 2.060 | 2.061 | 2.060 | 724 | 2.996 | 10 | MKT |
| 17.07.2023. | 2.061 | | -1,76% | 10 | 20.610 | 2.061 | 2.061 | 2.061 | 2.061 | 721 | 3.002 | 9 | MKT |
| 14.07.2023. | 2.098 | | 1,99% | 107 | 224.396 | 2.055 | 2.055 | 2.100 | 2.097 | 791 | 3.099 | 10 | MKT |
| 13.07.2023. | 2.057 | | -2,05% | 10 | 20.570 | 2.057 | 2.057 | 2.057 | 2.057 | 798 | 2.799 | 8 | MKT |
| 12.07.2023. | 2.100 | | 2,09% | 407 | 854.330 | 2.055 | 2.055 | 2.100 | 2.099 | 1.172 | 2.824 | 17 | MKT |
| 11.07.2023. | 2.057 | | 0,73% | 523 | 1.075.545 | 2.050 | 2.050 | 2.060 | 2.056 | 1.688 | 3.131 | 23 | MKT |
| 10.07.2023. | 2.042 | | -0,15% | 86 | 175.511 | 2.040 | 2.040 | 2.045 | 2.041 | 1.252 | 3.089 | 24 | MKT |
| 07.07.2023. | 2.045 | | 0,05% | 58 | 118.592 | 2.044 | 2.040 | 2.051 | 2.045 | 1.286 | 552 | 18 | MKT |
| 06.07.2023. | 2.044 | | 1,19% | 19 | 38.764 | 2.030 | 2.030 | 2.050 | 2.040 | 1.175 | 520 | 18 | MKT |
| 05.07.2023. | 2.020 | | -1,27% | 10 | 20.200 | 2.020 | 2.020 | 2.020 | 2.020 | 1.170 | 510 | 10 | MKT |
| 04.07.2023. | 2.046 | | 1,29% | 50 | 102.209 | 2.020 | 2.020 | 2.050 | 2.044 | 1.208 | 460 | 46 | MKT |
| 03.07.2023. | 2.020 | | -0,98% | 3 | 6.060 | 2.020 | 2.020 | 2.020 | 2.020 | 1.194 | 418 | 3 | MKT |
| 30.06.2023. | 2.040 | | -0,49% | 8 | 16.320 | 2.040 | 2.040 | 2.040 | 2.040 | 1.088 | 476 | 2 | MKT |
| 29.06.2023. | 2.050 | | 0,00% | 0 | 0 | / | / | / | / | 1.009 | 468 | 0 | MKT |
| 28.06.2023. | 2.050 | | 0,00% | 6 | 12.300 | 2.050 | 2.050 | 2.050 | 2.050 | 1.000 | 406 | 6 | MKT |
| 27.06.2023. | 2.050 | | 0,00% | 22 | 45.100 | 2.050 | 2.050 | 2.050 | 2.050 | 1.021 | 428 | 21 | MKT |
| 26.06.2023. | 2.050 | | 0,00% | 8 | 16.400 | 2.050 | 2.050 | 2.050 | 2.050 | 999 | 436 | 8 | MKT |
| 23.06.2023. | 2.050 | | 0,00% | 10 | 20.500 | 2.050 | 2.050 | 2.050 | 2.050 | 1.001 | 502 | 10 | MKT |
| 22.06.2023. | 2.050 | | 1,79% | 964 | 1.975.710 | 2.015 | 2.015 | 2.050 | 2.049 | 1.957 | 1.566 | 14 | MKT |
| 21.06.2023. | 2.014 | | -0,05% | 12 | 24.176 | 2.015 | 2.011 | 2.015 | 2.015 | 1.001 | 1.564 | 12 | MKT |
| 20.06.2023. | 2.015 | | 0,00% | 16 | 32.240 | 2.015 | 2.015 | 2.015 | 2.015 | 1.088 | 573 | 14 | MKT |
| 19.06.2023. | 2.015 | | 0,20% | 14 | 28.171 | 2.012 | 2.012 | 2.015 | 2.012 | 1.071 | 672 | 12 | MKT |
| 16.06.2023. | 2.011 | | -0,05% | 15 | 30.165 | 2.011 | 2.011 | 2.011 | 2.011 | 1.060 | 654 | 13 | MKT |
| 15.06.2023. | 2.012 | | 0,05% | 88 | 177.073 | 2.012 | 2.011 | 2.015 | 2.012 | 1.131 | 860 | 28 | MKT |
| 14.06.2023. | 2.011 | | -0,05% | 2 | 4.022 | 2.011 | 2.011 | 2.011 | 2.011 | 1.020 | 1.530 | 2 | MKT |
| 13.06.2023. | 2.012 | | -4,14% | 10 | 20.120 | 2.012 | 2.012 | 2.012 | 2.012 | 1.028 | 737 | 10 | MKT |
| 12.06.2023. | 2.099 | | 4,95% | 27 | 55.980 | 2.000 | 2.000 | 2.099 | 2.073 | 1.025 | 664 | 8 | MKT |
| 09.06.2023. | 2.000 | | -0,05% | 13 | 26.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1.031 | 388 | 13 | MKT |
| 08.06.2023. | 2.001 | | 0,05% | 17 | 34.005 | 2.000 | 2.000 | 2.001 | 2.000 | 1.035 | 504 | 12 | MKT |
| 07.06.2023. | 2.000 | | -0,05% | 215 | 430.015 | 2.001 | 2.000 | 2.001 | 2.000 | 1.233 | 624 | 16 | MKT |
| 06.06.2023. | 2.001 | | 0,05% | 91 | 182.083 | 2.000 | 2.000 | 2.001 | 2.001 | 1.109 | 605 | 12 | MKT |
| 05.06.2023. | 2.000 | | 0,00% | 10 | 20.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1.111 | 518 | 9 | MKT |
| 02.06.2023. | 2.000 | | -0,05% | 150 | 300.022 | 2.000 | 2.000 | 2.001 | 2.000 | 1.246 | 668 | 9 | MKT |
| 01.06.2023. | 2.001 | | 0,05% | 18 | 36.018 | 2.001 | 2.001 | 2.001 | 2.001 | 1.036 | 666 | 16 | MKT |
| 31.05.2023. | 2.000 | | -0,05% | 16 | 32.120 | 2.010 | 2.000 | 2.010 | 2.008 | 1.017 | 1.508 | 14 | MKT |
| 30.05.2023. | 2.001 | | -0,45% | 20 | 40.020 | 2.001 | 2.001 | 2.001 | 2.001 | 1.005 | 1.026 | 15 | MKT |
| 29.05.2023. | 2.010 | | 0,45% | 556 | 1.117.376 | 1.990 | 1.990 | 2.100 | 2.010 | 1.506 | 1.597 | 12 | MKT |
| 26.05.2023. | 2.001 | | 0,20% | 512 | 1.024.389 | 1.950 | 1.950 | 2.050 | 2.001 | 1.516 | 1.508 | 29 | MKT |
| 25.05.2023. | 1.997 | | 0,35% | 982 | 1.960.607 | 1.990 | 1.989 | 2.000 | 1.997 | 1.242 | 1.990 | 28 | MKT |
| 24.05.2023. | 1.990 | | 0,00% | 5 | 9.950 | 1.990 | 1.990 | 1.990 | 1.990 | 909 | 1.295 | 5 | MKT |
| 23.05.2023. | 1.990 | | -0,50% | 3 | 5.970 | 1.990 | 1.990 | 1.990 | 1.990 | 799 | 1.299 | 3 | MKT |
| 22.05.2023. | 2.000 | | 0,10% | 100 | 200.000 | 2.000 | 2.000 | 2.000 | 2.000 | 885 | 1.109 | 14 | MKT |
| 19.05.2023. | 1.998 | | 2,41% | 233 | 464.930 | 1.950 | 1.950 | 2.000 | 1.995 | 1.058 | 1.242 | 34 | MKT |
| 18.05.2023. | 1.951 | | 0,05% | 20 | 39.020 | 1.951 | 1.951 | 1.951 | 1.951 | 1.063 | 1.065 | 14 | MKT |
* MKT - Metod kontinuiranog trgovanja
* MPC - Metod preovlađujuće cene
Istorijski podaci do 31.12.2023. godine.
