Open Market (EoM)

September 2017
Symbol Open (average) High (average) Low (average) CLOSE (average) Volume Open interest Sum ask TURNOVER CLOSE (average) TURNOVER
RSD RSD RSD RSD number number number RSD €UR €UR
AGBC 1,000 1,000 1,000 1,000         8.38  
AIKB 1,800 1,800 1,800 1,800         15.09  
ALFA 35,378 35,378 35,378 35,378 101 1,865 206 3,581,760 296.56 30,044
BDBP 1,700 1,700 1,700 1,700 139 182 157 236,300 14.25 1,983
DNOS 1,304 1,304 1,304 1,304 251 5,482 17,783 326,300 10.93 342
EPEN 17,596 17,757 17,596 17,658 488 1,106 5,416 8,375,009 148.02 70,096
EPIN 3,536 3,551 3,516 3,533 3,702 4,170 10,170 11,933,396 29.62 99,964
FITO 2,712 2,712 2,708 2,711 8,539 11,172 70,532 23,066,131 22.72 193,449
GLOS 122 122 122 122 150 264 182 19,500 1.03 163
CCNB 10,403 10,460 10,372 10,421 9,158 18,195 11,385 95,377,194 87.36 799,023
IMPL 3,815 3,818 3,812 3,813 791 2,570 21,508 3,025,836 31.96 25,357
INSJ 8,629 8,634 8,586 8,614 27 31 31 231,901 72.21 1,947
JMBN 6,734 6,734 6,733 6,733 901 1,400 3,925 5,943,904 56.44 49,890
KMBNPB 911 911 906 908 4,980 9,903 9,185 4,522,652 7.61 37,885
KOPB 7,403 7,527 7,400 7,479 2,060 2,872 5,232 15,429,084 62.69 129,252
LSTA 547 547 547 547 872 1,447 3,565 462,340 4.59 3,874
TGAS 12,048 12,146 12,039 12,117 952 4,964 8,998 11,729,904 101.58 98,314
DINNPB 3,132 3,137 3,128 3,132 994 6,027 5,787 3,132,551 26.26 26,249
PRGS 11 11 11 11 674 6,890 766 7,620 0.10 64
TKVO 80 80 80 80         0.67  
TIGR 63 63 63 63 356 2,768 1,306 22,260 0.53 187
VBSE 610 613 610 611 170 170 170 104,500 5.12 876
VZAS 160 160 160 160 50 173 449 7,928 1.34 66
VITL 786 789 782 785 131 721 2,176 93,676 6.58 786
VPDU 7,600 7,600 7,600 7,600         63.71  
VDAV 4,067 4,067 4,067 4,067 827 1,171 1,013 3,351,615 34.09 28,030
TOTAL 190,981,361   1,597,841

 

October 2017
Symbol Open (average) High (average) Low (average) CLOSE (average) Volume Open interest Sum ask TURNOVER CLOSE (average) TURNOVER
RSD RSD RSD RSD number number number RSD €UR €UR
AGBC 1,000 1,000 1,000 1,000         8.38  
AIKB 1,800 1,800 1,800 1,800         15.09  
ALFA 35,401 35,401 35,401 35,401 7,341 9,657 7,531 258,810,638 296.78 2,168,832
BDBP 1,700 1,700 1,700 1,700 259 262 340 440,300 14.25 3,692
DNOS 1,300 1,300 1,300 1,300 185 1,848 6,454 240,500 10.90 504
EPEN 16,868 16,868 16,868 16,868 30 88 1,459 469,526 141.41 3,936
EPIN 3,018 3,018 3,008 3,009 2,639 2,921 8,872 8,041,192 25.23 67,413
FITO 2,695 2,698 2,695 2,696 3,837 9,834 103,958 10,356,676 22.60 86,778
GLOS 123 123 123 123 3,069 3,269 5,601 333,040 1.03 2,790
CCNB 10,424 10,424 10,420 10,423 74 873 200 768,269 87.38 6,438
IMPL 3,671 3,671 3,661 3,664 359 4,551 15,424 1,319,323 30.71 11,060
INSJ 8,589 8,589 8,589 8,589         72.01  
JMBN 6,914 6,914 6,914 6,914 30 400 1,777 199,588 57.96 1,675
KMBNPB 870 870 867 868 2,797 7,816 8,384 2,393,800 7.27 20,069
KOPB 7,409 7,409 7,409 7,409 665 2,904 5,017 4,958,930 62.12 41,586
LSTA 543 543 543 543 24 84 1,320 12,696 4.55 106
TGAS 12,264 12,332 12,250 12,306 707 3,820 3,123 8,817,800 103.16 73,872
DINNPB 3,311 3,311 3,298 3,306 901 3,885 2,626 2,988,057 27.71 25,042
PRGS 12 12 12 12 1,250 2,807 1,250 15,000 0.10 126
TKVO 80 80 80 80         0.67  
TIGR 61 61 61 61 1,209 3,409 10,619 80,478 0.51 674
VBSE 646 646 646 646 39 169 169 27,300 5.41 229
VZAS 148 148 148 148 127 519 8,829 17,209 1.24 144
VITL 750 750 750 750 348 907 3,629 232,675 6.28 1,952
VPDU 7,600 7,600 7,600 7,600         63.71  
VDAV 4,176 4,176 4,176 4,176 10 25 70 45,000 35.01 377
TOTAL 300,567,997   2,517,295

 

INDEX: October / September 2017
Symbol Open (average) High (average) Low (average) CLOSE (average) Volume Open interest Sum ask TURNOVER CLOSE (average) TURNOVER
RSD RSD RSD RSD number number number RSD €UR €UR
AGBC 100.00 100.00 100.00 100.00         100.01  
AIKB 100.00 100.00 100.00 100.00         100.01  
ALFA 100.06 100.06 100.06 100.06 7,268.32 517.80 3,655.83 7,225.80 100.08 7,218.80
BDBP 100.00 100.00 100.00 100.00 186.33 143.96 216.56 186.33 100.01 186.18
DNOS 99.67 99.67 99.67 99.67 73.71 33.71 36.29 73.71 99.68 147.15
EPEN 95.86 94.99 95.86 95.53 6.15 7.96 26.94 5.61 95.54 5.61
EPIN 85.35 84.98 85.53 85.18 71.29 70.05 87.24 67.38 85.18 67.44
FITO 99.38 99.47 99.50 99.46 44.94 88.02 147.39 44.90 99.47 44.86
GLOS 100.47 100.47 100.47 100.47 2,046.00 1,238.26 3,077.47 1,707.90 100.48 1,707.37
CCNB 100.21 99.66 100.47 100.02 0.81 4.80 1.76 0.81 100.03 0.81
IMPL 96.23 96.17 96.06 96.09 45.39 177.08 71.71 43.60 96.10 43.62
INSJ 99.54 99.48 100.04 99.71         99.72  
JMBN 102.67 102.67 102.68 102.68 3.33 28.57 45.27 3.36 102.69 3.36
KMBNPB 95.56 95.51 95.71 95.58 56.16 78.93 91.28 52.93 95.60 52.97
KOPB 100.09 98.43 100.12 99.07 32.28 101.11 95.89 32.14 99.08 32.17
LSTA 99.30 99.30 99.30 99.30 2.75 5.81 37.03 2.75 99.31 2.75
TGAS 101.79 101.53 101.75 101.56 74.26 76.95 34.71 75.17 101.56 75.14
DINNPB 105.74 105.57 105.43 105.52 90.64 64.46 45.38 95.39 105.54 95.40
PRGS 105.00 105.00 105.00 105.00 185.46 40.74 163.19 196.85 105.01 197.04
TKVO 100.00 100.00 100.00 100.00         100.01  
TIGR 97.34 97.34 97.34 97.34 339.61 123.16 813.09 361.54 97.36 361.07
VBSE 105.85 105.43 105.85 105.72 22.94 99.41 99.41 26.12 105.73 26.14
VZAS 92.63 92.63 92.61 92.61 254.00 300.00 1,966.37 217.07 92.62 216.92
VITL 95.40 94.96 95.84 95.52 265.65 125.80 166.77 248.38 95.53 248.16
VPDU 100.00 100.00 100.00 100.00         100.01  
VDAV 102.70 102.70 102.70 102.70 1.21 2.13 6.91 1.34 102.71 1.35
TOTAL 157.38   157.54

 

Posted In:  ,
Tags:

Copyright 2017