06.12.2023
ZTPK - Žitopek 4.250,000,00% RSD
-
- ZTPK
- Obim0
- Promet0
- Cena otvaranja4.250
- Najviša dnevna cena4.250
- Najniža dnevna cena4.250
- Cena na zatvaranju4.250
-
- 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. max5.200 / 28.11.2023
- 52 ned. min800 / 27.12.2022
| Datum trgovanja | Cena | % Promena | Obim | Promet | Open | Min | Max | VWAP | Ukupna ponuda | Ukupna tražnja | Metod |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06.12.2023 | 4.250 |
 0,00%
|
0 | 0 | 4.250 | 4.250 | 4.250 | 4.250 | 162 | 1.609 | MKT |
| 05.12.2023 | 4.250 |
 -14,97%
|
698 | 2.966.540 | 4.250 | 4.250 | 4.251 | 4.250 | 850 | 2.307 | MKT |
| 04.12.2023 | 4.998 |
0,00%
|
0 | 0 | 4.998 | 4.998 | 4.998 | 4.998 | 152 | 1.569 | MKT |
| 01.12.2023 | 4.998 |
 12,95%
|
15 | 74.970 | 4.998 | 4.998 | 4.998 | 4.998 | 127 | 1.085 | MKT |
| 30.11.2023 | 4.425 |
-14,90%
|
109 | 482.325 | 4.425 | 4.425 | 4.425 | 4.425 | 202 | 801 | MKT |
| 29.11.2023 | 5.200 |
0,00%
|
0 | 0 | 5.200 | 5.200 | 5.200 | 5.200 | 152 | 727 | MKT |
| 28.11.2023 | 5.200 |
27,76%
|
25 | 130.000 | 5.200 | 5.200 | 5.200 | 5.200 | 177 | 125 | MKT |
| 27.11.2023 | 4.070 |
16,29%
|
796 | 3.224.700 | 3.700 | 3.700 | 4.155 | 4.070 | 973 | 821 | MKT |
| 24.11.2023 | 3.500 |
0,29%
|
696 | 2.436.000 | 3.500 | 3.500 | 3.500 | 3.500 | 962 | 1.517 | MKT |
| 23.11.2023 | 3.490 |
0,00%
|
0 | 0 | 3.490 | 3.490 | 3.490 | 3.490 | 217 | 796 | MKT |
| 22.11.2023 | 3.490 |
0,00%
|
0 | 0 | 3.490 | 3.490 | 3.490 | 3.490 | 217 | 796 | MKT |
| 21.11.2023 | 3.490 |
-0,20%
|
387 | 1.350.630 | 3.490 | 3.490 | 3.490 | 3.490 | 709 | 1.183 | MKT |
| 20.11.2023 | 3.497 |
5,55%
|
1.590 | 5.560.722 | 3.488 | 3.488 | 3.500 | 3.497 | 1.822 | 2.346 | MKT |
| 17.11.2023 | 3.313 |
0,00%
|
0 | 0 | 3.313 | 3.313 | 3.313 | 3.313 | 317 | 2.021 | MKT |
| 16.11.2023 | 3.313 |
0,00%
|
0 | 0 | 3.313 | 3.313 | 3.313 | 3.313 | 317 | 2.021 | MKT |
| 15.11.2023 | 3.313 |
-1,10%
|
378 | 1.252.400 | 3.300 | 3.300 | 3.350 | 3.313 | 820 | 2.399 | MKT |
| 14.11.2023 | 3.350 |
0,00%
|
0 | 0 | 3.350 | 3.350 | 3.350 | 3.350 | 167 | 2.419 | MKT |
| 10.11.2023 | 3.350 |
0,00%
|
0 | 0 | 3.350 | 3.350 | 3.350 | 3.350 | 167 | 1.763 | MKT |
| 09.11.2023 | 3.350 |
0,00%
|
0 | 0 | 3.350 | 3.350 | 3.350 | 3.350 | 267 | 2.121 | MKT |
| 08.11.2023 | 3.350 |
0,00%
|
0 | 0 | 3.350 | 3.350 | 3.350 | 3.350 | 275 | 1.388 | MKT |
| 07.11.2023 | 3.350 |
0,00%
|
0 | 0 | 3.350 | 3.350 | 3.350 | 3.350 | 225 | 1.383 | MKT |
| 06.11.2023 | 3.350 |
0,00%
|
0 | 0 | 3.350 | 3.350 | 3.350 | 3.350 | 225 | 1.307 | MKT |
| 03.11.2023 | 3.350 |
-4,01%
|
5 | 16.750 | 3.350 | 3.350 | 3.350 | 3.350 | 240 | 1.312 | MKT |
| 02.11.2023 | 3.490 |
0,00%
|
0 | 0 | 3.490 | 3.490 | 3.490 | 3.490 | 75 | 894 | MKT |
| 01.11.2023 | 3.490 |
0,00%
|
0 | 0 | 3.490 | 3.490 | 3.490 | 3.490 | 225 | 789 | MKT |
| 31.10.2023 | 3.490 |
0,29%
|
20 | 69.800 | 3.490 | 3.490 | 3.490 | 3.490 | 270 | 809 | MKT |
| 30.10.2023 | 3.480 |
-0,29%
|
29 | 100.920 | 3.480 | 3.480 | 3.480 | 3.480 | 249 | 838 | MKT |
| 27.10.2023 | 3.490 |
-0,26%
|
3 | 10.470 | 3.490 | 3.490 | 3.490 | 3.490 | 223 | 1.020 | MKT |
| 26.10.2023 | 3.499 |
0,00%
|
0 | 0 | 3.499 | 3.499 | 3.499 | 3.499 | 220 | 1.020 | MKT |
| 25.10.2023 | 3.499 |
0,00%
|
203 | 710.305 | 3.499 | 3.499 | 3.500 | 3.499 | 443 | 1.223 | MKT |