30.01.2023
ZTPK - Žitopek 1.357,006,93% RSD
-
- ZTPK
- Obim2.001
- Promet2.704.230
- Cena otvaranja1.350
- Najviša dnevna cena1.358
- Najniža dnevna cena1.350
- Cena na zatvaranju1.357
-
- Osnovni podaci o akciji
- Naziv hartijeŽitopek a.d. Niš, obične akcije sa pravom glasa
- SimbolZTPK
- TržištePrime Listing
- Metod trgovanja
- Matični broj07204124
- ISINRSZTOEE61482
- CFIESVUFR
- Broj hartija -
- ValutaRSD
-
- ZTPK
- 52 ned. max1.358 / 30.01.2023
- 52 ned. min750 / 10.10.2022
| Datum trgovanja | Cena | % Promena | Obim | Promet | Open | Min | Max | VWAP | Ukupna ponuda | Ukupna tražnja | Metod |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.01.2023 | 1.357 |
 6,93%
|
2.001 | 2.704.230 | 1.350 | 1.350 | 1.358 | 1.357 | 2.596 | 2.081 | MKT |
| 27.01.2023 | 1.269 |
26,90%
|
1.728 | 2.178.715 | 1.200 | 1.200 | 1.300 | 1.269 | 3.659 | 1.728 | MKT |
| 26.01.2023 | 1.000 |
 -0,10%
|
466 | 466.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2.640 | 1.374 | MKT |
| 25.01.2023 | 1.001 |
0,10%
|
746 | 746.500 | 1.000 | 1.000 | 1.005 | 1.001 | 1.025 | 1.224 | MKT |
| 24.01.2023 | 1.000 |
17,51%
|
300 | 300.000 | 1.000 | 1.000 | 1.000 | 1.000 | 727 | 335 | MKT |
| 23.01.2023 | 851 |
-4,70%
|
385 | 327.635 | 851 | 851 | 851 | 851 | 1.072 | 420 | MKT |
| 20.01.2023 | 893 |
-10,70%
|
2.574 | 2.412.335 | 1.000 | 851 | 1.000 | 893 | 2.996 | 2.689 | MKT |
| 19.01.2023 | 1.000 |
23,46%
|
50 | 50.000 | 1.000 | 1.000 | 1.000 | 1.000 | 284 | 50 | MKT |
| 18.01.2023 | 810 |
1,25%
|
16.012 | 12.966.000 | 800 | 800 | 960 | 810 | 16.464 | 16.012 | MKT |
| 17.01.2023 | 800 |
 0,00%
|
0 | 0 | 800 | 800 | 800 | 800 | 17 | 390 | MKT |
| 16.01.2023 | 800 |
0,00%
|
0 | 0 | 800 | 800 | 800 | 800 | 17 | 390 | MKT |
| 13.01.2023 | 800 |
0,00%
|
0 | 0 | 800 | 800 | 800 | 800 | 17 | 390 | MKT |
| 12.01.2023 | 800 |
0,00%
|
39 | 31.200 | 800 | 800 | 800 | 800 | 56 | 429 | MKT |
| 11.01.2023 | 800 |
0,00%
|
0 | 0 | 800 | 800 | 800 | 800 | 17 | 390 | MKT |
| 10.01.2023 | 800 |
0,00%
|
0 | 0 | 800 | 800 | 800 | 800 | 17 | 390 | MKT |
| 09.01.2023 | 800 |
0,00%
|
0 | 0 | 800 | 800 | 800 | 800 | 17 | 390 | MKT |
| 29.12.2022 | 800 |
0,00%
|
0 | 0 | 800 | 800 | 800 | 800 | 17 | 390 | MKT |
| 28.12.2022 | 800 |
0,00%
|
0 | 0 | 800 | 800 | 800 | 800 | 17 | 390 | MKT |
| 27.12.2022 | 800 |
-1,84%
|
300 | 240.000 | 800 | 800 | 800 | 800 | 317 | 690 | MKT |
| 26.12.2022 | 815 |
0,00%
|
0 | 0 | 815 | 815 | 815 | 815 | 17 | 390 | MKT |
| 23.12.2022 | 815 |
0,00%
|
0 | 0 | 815 | 815 | 815 | 815 | 17 | 390 | MKT |
| 22.12.2022 | 815 |
0,00%
|
0 | 0 | 815 | 815 | 815 | 815 | 17 | 390 | MKT |
| 21.12.2022 | 815 |
0,00%
|
0 | 0 | 815 | 815 | 815 | 815 | 17 | 390 | MKT |
| 20.12.2022 | 815 |
0,00%
|
0 | 0 | 815 | 815 | 815 | 815 | 17 | 390 | MKT |
| 19.12.2022 | 815 |
0,00%
|
0 | 0 | 815 | 815 | 815 | 815 | 17 | 390 | MKT |
| 16.12.2022 | 815 |
0,00%
|
0 | 0 | 815 | 815 | 815 | 815 | 17 | 390 | MKT |
| 15.12.2022 | 815 |
0,00%
|
0 | 0 | 815 | 815 | 815 | 815 | 17 | 390 | MKT |
| 14.12.2022 | 815 |
0,00%
|
0 | 0 | 815 | 815 | 815 | 815 | 17 | 390 | MKT |
| 13.12.2022 | 815 |
0,00%
|
0 | 0 | 815 | 815 | 815 | 815 | 17 | 390 | MKT |
| 12.12.2022 | 815 |
0,00%
|
0 | 0 | 815 | 815 | 815 | 815 | 17 | 390 | MKT |