Datum Vrsta prometa Prva Zadnja Najviša Najniža Prosječna Promjena Broj transakcija

9/29/2017 N 10.1 10.8 10.8 10.1 10.621744 9/9/2017 8

9/28/2017 N 10.65 9.9 10.99 9.77 10.180922 - 1,00 8
9/27/2017 N 11.6 10 11.6 10 11.419502 10,62 13
9/26/2017 N 9.08 9.04 9.8 9.04 9.282061 0,44 13
9/25/2017 N 8.89 9 9.09 8.89 9.048036 7,78 7
9/22/2017 N 8.01 8.35 8.35 7.46 7.814395 9/3/2017 9
9/21/2017 N 9.23 8.1 9.23 8.1 8.47478 - 19,00 4
9/20/2017 N 10.2 10 10.3 10 10.210705 0,00 7
9/19/2017 N 9.4 10 10 9.4 9.787664 11/11/2017 9
9/18/2017 N 8.5 9 9 8.5 8.771875 5,88 2
9/15/2017 N 8 8.5 8.5 8 8.281022 6,25 2
9/14/2017 N 8.06 8 8.06 8 8.042705 - 4,19 4
9/13/2017 N 8.35 8.35 8.35 8.35 8.35 - 5,11 1
9/11/2017 N 8.96 8.8 8.96 8.8 8.887863 0,00 4
9/8/2017 N 8.8 8.8 8.8 8.8 8.8 0,00 2
9/6/2017 N 8.9 8.8 8.9 8.8 8.877921 0,00 4
9/5/2017 N 8.8 8.8 8.8 7.1 7.690261 - 0,90 26
9/4/2017 N 10.01 8.88 10.04 7.35 8.184405 - 24,75 51
9/1/2017 N 13 11.8 13 9.88 12.117142 - 18,62 42
8/29/2017 N 14.8 14.5 14.8 14.5 14.638483 - 8,29 5
8/28/2017 N 15.7 15.81 15.81 15.7 15.764749 7,19 4
8/25/2017 N 14.75 14.75 14.75 14.75 14.75 - 1,60 1
8/24/2017 N 14.25 14.99 14.99 14.25 14.792397 6,77 4
8/23/2017 N 14.04 14.04 14.04 14.04 14.04 - 5,14 1
8/16/2017 N 15.95 14.8 15.95 14.8 15.062761 - 7,15 4
8/14/2017 N 15 15.94 15.94 15 15.097855 6,27 5
8/11/2017 N 15.1 15 15.1 15 15.065833 - 6,19 2
8/10/2017 N 15.99 15.99 15.99 15.99 15.99 3,16 1
8/9/2017 N 15.5 15.5 15.5 15.5 15.5 0,00 3
8/8/2017 N 15.5 15.5 15.5 15.5 15.5 2,99 1
8/7/2017 N 15.05 15.05 15.05 15.05 15.05 3/2/2017 2
7/31/2017 N 15 14.75 15.99 14.75 14.9954 - 8,39 5
7/20/2017 N 16.1 16.1 16.1 16.1 16.1 - 0,31 2
7/19/2017 N 15.3 16.15 16.15 15.3 16.1047 14,70 6
7/18/2017 N 14.6 14.08 14.6 14.08 14.4965 - 6,01 4
7/17/2017 N 14.98 14.98 14.98 14.98 14.98 - 0,13 1
7/12/2017 N 15 15 15 15 15 3,45 1
7/11/2017 N 14 14.5 14.5 13.76 13.9605 3,72 5
7/10/2017 N 14 13.98 14.1 13.98 14.0483 - 17,72 7
7/6/2017 N 16.8 16.85 17.48 16.8 16.99 10,93 41
7/5/2017 N 15.19 15.19 15.19 15.15 15.17 1,27 5
7/4/2017 N 14.88 15 15 14.88 14.9 0,81 17
7/3/2017 N 14.88 14.88 14.88 14.88 14.88 9,25 2
6/30/2017 N 14 13.62 14 13.62 13.63 - 9,14 4
6/29/2017 N 14.99 14.99 14.99 14.99 14.99 7/7/2017 2
6/28/2017 N 14 14 14 14 14 0,00 3
6/26/2017 N 14 14 14 14 14 3,40 2
6/21/2017 N 13.54 13.54 13.54 13.54 13.54 0,45 3
6/20/2017 N 13.51 13.48 13.51 13.48 13.48 - 10,07 3
6/16/2017 N 14.05 14.99 14.99 14.05 14.36 7/7/2017 2
6/13/2017 N 14 14 14 14 14 0,00 1
6/12/2017 N 14 14 14 14 14 - 6,67 3
6/9/2017 N 14 15 15 14 14.09 0,00 5
6/7/2017 N 14.8 15 15 14.8 14.99 0,67 2
5/31/2017 N 15 14.9 15 14.9 14.96 5,67 2
5/23/2017 N 13.66 14.1 14.31 13.66 14.08 - 2,76 5
5/22/2017 N 14.5 14.5 14.5 14.5 14.5 - 7,05 2
5/19/2017 N 15.61 15.6 15.61 15.6 15.6 - 7,14 4
5/18/2017 N 14 16.8 16.8 14 16.33 29,23 17
5/15/2017 N 13.14 13 13.14 13 13.09 - 1,07 2
5/11/2017 N 13.15 13.14 13.15 13.14 13.15 - 6,14 2
5/9/2017 N 14 14 14 14 14 0,00 1
5/4/2017 N 14 14 14 14 14 - 3,45 1
5/3/2017 N 14 14.5 14.5 14 14.13 6,62 2
5/2/2017 N 13.9 13.6 13.9 13.6 13.74 - 9,03 4
4/28/2017 N 14.1 14.95 15.4 14.1 14.77 15,00 6
4/27/2017 N 13.99 13 13.99 13 13.01 - 7,08 5
4/26/2017 N 14 13.99 14 13.99 14 0,00 3
4/25/2017 N 13.99 13.99 13.99 13.99 13.99 0,00 2
4/24/2017 N 13.9 13.99 13.99 13.9 13.93 3,63 2
4/20/2017 N 13.98 13.5 16.34 13.5 14.82 9,14 47
4/18/2017 N 12.3 12.37 12.37 12.3 12.35 0,00 3
4/13/2017 N 12 12.37 12.37 12 12.16 0,00 5
4/12/2017 N 12.48 12.37 12.48 11.21 12.07 - 0,88 9
4/11/2017 N 12.44 12.48 12.48 12.44 12.47 - 0,95 2
4/10/2017 N 12.52 12.6 12.6 12.5 12.54 - 1,56 7
4/7/2017 N 11.19 12.8 12.98 11.15 12.35 1,59 40
4/6/2017 N 12.56 12.6 12.62 11.17 12.47 0,64 21
4/5/2017 N 13.2 12.52 13.21 12.52 13.1 - 8,95 20
4/4/2017 N 13.62 13.75 14 13.62 13.81 - 1,79 8
4/3/2017 N 14.3 14 14.3 13.95 14.02 - 6,67 25
3/31/2017 N 15 15 15 14.14 14.4 3,81 11
3/30/2017 N 14.45 14.45 14.45 14.45 14.45 - 6,77 3
3/28/2017 N 15 15.5 15.91 15 15.26 3,33 4
3/27/2017 N 16 15 16 14.46 14.94 0,00 9
3/24/2017 N 15.18 15 15.18 15 15.1 - 1,96 3
3/22/2017 N 15.53 15.3 15.53 15.18 15.28 - 2,55 14
3/17/2017 N 16 15.7 16.01 15.7 15.87 - 1,13 12
3/15/2017 N 16 15.88 16.64 15.88 16.01 - 0,75 15
3/14/2017 N 16.01 16 16.01 16 16.01 1,20 2
3/13/2017 N 16.58 15.81 16.65 15.77 16.49 - 3,01 16
3/10/2017 N 16.3 16.3 16.3 16.3 16.3 - 2,04 1
3/8/2017 N 16.64 16.64 16.64 16.64 16.64 5,32 3
3/7/2017 N 15.9 15.8 15.9 15.8 15.89 - 5,28 9
3/6/2017 N 15.91 16.68 16.68 15.9 15.94 1,21 7
3/3/2017 N 16.48 16.48 16.5 16.48 16.49 - 0,12 5
3/2/2017 N 15.82 16.5 16.7 15.82 16.63 4,63 8
3/1/2017 N 15.81 15.77 15.81 15.77 15.77 - 0,25 6
2/28/2017 N 16.15 15.81 16.15 15.81 16.07 - 2,11 4
2/27/2017 N 15.75 16.15 16.15 15.75 16.13 4,87 11
2/24/2017 N 16.09 15.4 16.14 15.32 15.48 - 2,59 8
2/23/2017 N 16.15 15.81 16.15 15.81 16.03 - 2,11 16
2/22/2017 N 16.35 16.15 16.35 16.15 16.17 - 1,52 18
2/21/2017 N 16.4 16.4 16.4 16.4 16.4 0,49 1
2/20/2017 N 18.14 16.32 18.14 16.31 16.73 - 10,03 40
2/17/2017 N 17.33 18.14 18.14 17.33 18 0,28 10
2/16/2017 N 18.09 18.09 18.09 18.09 18.09 0,50 2
2/15/2017 N 17.2 18 18.08 17.2 17.87 5,88 13
2/14/2017 N 16.8 17 17.19 16.8 16.9 2,97 4
2/13/2017 N 16.83 16.51 16.83 16.3 16.47 - 5,60 14
2/10/2017 N 17 17.49 17.68 16.84 17.08 3,86 8
2/8/2017 N 16.89 16.84 16.95 16.84 16.9 - 0,59 6
2/7/2017 N 17.55 16.94 17.76 16.94 17.25 - 5,63 25
2/6/2017 N 17.8 17.95 17.95 17.02 17.56 - 0,28 21
2/3/2017 N 17.92 18 18 17.8 17.86 - 1,64 15
1/31/2017 N 18.3 18.3 18.85 18.3 18.36 0,00 8
1/30/2017 N 18.35 18.3 18.35 18 18.29 1,67 7
1/27/2017 N 18 18 18 18 18 0,00 1
1/26/2017 N 17.39 18 18 17.39 17.49 0,00 2
1/24/2017 N 17.5 18 18 17.19 17.65 0,84 7
1/23/2017 N 18.09 17.85 18.09 17.85 17.91 - 3,46 3
1/20/2017 N 17.8 18.49 18.49 17.8 17.81 2,15 5
1/19/2017 N 17.99 18.1 18.1 17.99 18.01 0,56 7
1/18/2017 N 17.9 18 18 17.9 17.91 5,14 4
1/16/2017 N 17.49 17.12 17.97 17.12 17.77 0,12 12
1/13/2017 N 16.5 17.1 17.1 16.5 16.94 3,64 12
1/12/2017 N 16.49 16.5 16.5 16.49 16.49 0,00 6
1/11/2017 N 16.5 16.5 16.5 16.5 16.5 0,00 3
1/10/2017 N 16.17 16.5 16.5 15.77 16.05 4/2/2017 7
1/9/2017 N 16.91 16.17 16.96 16.17 16.9 - 4,38 11
1/4/2017 N 16.91 16.91 16.91 16.91 16.91 - 0,06 2
1/3/2017 N 17.08 16.92 17.09 16.92 17.05 - 0,88 8
1/2/2017 N 17.07 17.07 17.07 17.07 17.07 - 6,11 2
14.5098532
Količina Promet
4031 42816.25
1561 15892.42
2010 22953.2
1834 17023.3
942 8523.25
1281 10010.24
431 3652.63
2270 23178.3
2217 21699.25
160 1403.5
137 1134.5
562 4520
300 2505
468 4159.52
100 880
279 2476.94
8655 66559.21
18908 154750.73
9075 109963.06
356 5211.3
179 2821.89
61 899.75
292 4319.38
25 351
297 4473.64
951 14358.06
1200 18079
10 159.9
374 5797
113 1751.5
422 6351.1
1120 16794.8
67 1078.7
600 9662.8
258 3740.1
49 734.02
15 225
127 1772.98
641 9004.93
4273 72581.51
683 10362.09
4364 65009.95
100 1488
1058 14417.64
1263 18932.37
 246 3444
132 1848
649 8787.46
229 3087.55
21 301.63
47 658
58 812
244 3438
94 1408.8
2130 31871
430 6055.99
130 1885
221 3448.21
2660 43434.45
88 1152.26
108 1419.89
56 784
150 2100
200 2825
539 7406.9
634 9361.9
1076 14003.92
309 4325.81
356 4980.44
206 2869.97
14277 211535.56
944 11659.34
300 3648.1
1128 13613.74
600 7484
2000 25070.2
9717 120025.25
5622 70095.65
3721 48735.92
1328 18340.26
5485 76890.12
1880 27069.16
304 4392.8
627 9569.75
1810 27037.1
254 3836.19
2708 41373.15
3254 51626.28
2160 34583.92
125 2000.75
2526 41653.15
 355 5786.5
120 1996.8
554 8801.5
274 4368.73
345 5687.7
714 11872.21
905 14276.35
388 6233.9
969 15632.55
1230 19037.93
2611 41852.4
2113 34169.65
300 4920
5689 95153.88
1127 20290.2
353 6385.77
2602 46496.24
506 8553.85
3386 55773.48
1209 20649.95
420 7098.59
3414 58874.9
3286 57713.87
1915 34201.62
1065 19549.45
2783 50898.05
59 1062
241 4216
630 11120.96
300 5372.28
2862 50981.75
1169 21057.05
642 11496
1506 26765.24
2424 41058.68
456 7520.45
300 4950
433 6951.75
2480 41923.41
123 2079.93
829 14136.59
123 2099.61