www.podunavac.com
MetaStock Security Data
15.05.2002 to 01.04.2015
Security: NBS-srednji kurs
Date
Open
High
Low
Close
Volume
Open-Int
15.05.2002
16.05.2002
17.05.2002
20.05.2002
21.05.2002
22.05.2002
23.05.2002
24.05.2002
27.05.2002
28.05.2002
29.05.2002
30.05.2002
31.05.2002
03.06.2002
04.06.2002
05.06.2002
06.06.2002
07.06.2002
10.06.2002
11.06.2002
12.06.2002
13.06.2002
14.06.2002
17.06.2002
18.06.2002
19.06.2002
20.06.2002
21.06.2002
24.06.2002
25.06.2002
26.06.2002
27.06.2002
28.06.2002
01.07.2002
02.07.2002
03.07.2002
04.07.2002
05.07.2002
08.07.2002
09.07.2002
10.07.2002
11.07.2002
12.07.2002
15.07.2002
16.07.2002
17.07.2002
18.07.2002
19.07.2002
22.07.2002
23.07.2002
24.07.2002
25.07.2002
26.07.2002
29.07.2002
30.07.2002
31.07.2002
01.08.2002
02.08.2002
05.08.2002
06.08.2002
07.08.2002
08.08.2002
09.08.2002
12.08.2002
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
60.9652
60.8512
60.5801
60.8867
60.8991
60.8376
60.7923
60.8339
60.7823
60.7509
60.7291
60.7085
60.8233
60.7925
60.7482
60.7509
60.8014
60.7997
60.8381
60.8045
60.9654
60.8975
60.9356
60.9262
60.9223
60.9197
60.9430
60.9147
60.9252
60.9066
60.9246
60.9128
60.9362
60.9395
60.9215
61.0528
61.0685
61.1099
61.0731
61.0288
61.0810
61.1021
61.1928
61.0957
61.1386
61.0394
61.0791
61.1288
61.0971
61.0955
61.0927
61.1396
61.0660
61.0913
61.0485
61.1083
61.1713
61.2847
61.2215
61.2002
61.1538
61.1837
61.1869
61.2140
60.2423
60.1296
60.1222
60.1647
60.1770
60.1162
60.0714
60.1125
60.0616
60.0305
60.0090
59.9886
60.1021
60.0716
60.0279
60.0305
60.0804
60.0788
60.1167
60.0835
60.2425
60.1754
60.2130
60.2038
60.1999
60.1973
60.2204
60.1924
60.2028
60.1844
60.2022
60.1905
60.2136
60.2169
60.1991
60.3289
60.3444
60.3853
60.3489
60.3051
60.3567
60.3776
60.4672
60.3712
60.4136
60.3156
60.3548
60.4040
60.3726
60.3710
60.3683
60.4146
60.3419
60.3669
60.3246
60.3837
60.4459
60.5580
60.4956
60.4745
60.4287
60.4582
60.4614
60.4881
60.6670
60.5535
60.5460
60.5887
60.6012
60.5400
60.4948
60.5362
60.4850
60.4537
60.4321
60.4115
60.5257
60.4950
60.4512
60.4537
60.5038
60.5022
60.5406
60.5071
60.6671
60.5996
60.6374
60.6282
60.6243
60.6217
60.6450
60.6166
60.6272
60.6086
60.6266
60.6147
60.5769
60.6413
60.6235
60.7541
60.7698
60.8109
60.7743
60.6691
60.7821
60.8032
60.8934
60.7968
60.8394
60.7408
60.7802
60.8298
60.7981
60.7966
60.7938
60.8406
60.7672
60.7925
60.7498
60.8093
60.8721
60.9849
60.9220
60.9008
60.8546
60.8844
60.8875
60.9145
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
31.03.2015; 31.03.2015; 1
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
13.08.2002
14.08.2002
15.08.2002
16.08.2002
19.08.2002
20.08.2002
21.08.2002
22.08.2002
23.08.2002
26.08.2002
27.08.2002
28.08.2002
29.08.2002
30.08.2002
02.09.2002
03.09.2002
04.09.2002
05.09.2002
06.09.2002
09.09.2002
10.09.2002
11.09.2002
12.09.2002
13.09.2002
16.09.2002
17.09.2002
18.09.2002
19.09.2002
20.09.2002
23.09.2002
24.09.2002
25.09.2002
26.09.2002
27.09.2002
30.09.2002
01.10.2002
02.10.2002
03.10.2002
04.10.2002
07.10.2002
08.10.2002
09.10.2002
10.10.2002
11.10.2002
14.10.2002
15.10.2002
16.10.2002
17.10.2002
18.10.2002
21.10.2002
22.10.2002
23.10.2002
24.10.2002
25.10.2002
28.10.2002
29.10.2002
30.10.2002
31.10.2002
01.11.2002
04.11.2002
05.11.2002
06.11.2002
07.11.2002
08.11.2002
11.11.2002
12.11.2002
13.11.2002
14.11.2002
15.11.2002
18.11.2002
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
61.2429
61.2423
61.2534
61.2540
61.2732
61.2398
61.2458
61.2253
61.1625
61.1827
61.2362
61.2300
61.2491
61.2439
61.2411
61.2425
61.2524
61.2259
61.1706
61.2245
61.2233
61.2142
61.2665
61.2162
61.2499
61.2126
61.2487
61.2253
61.2726
61.2726
61.2481
61.2797
61.2576
61.2621
61.2292
61.2023
61.2156
61.2447
61.2595
61.3222
61.2918
61.3063
61.3359
61.3417
61.4404
61.3838
61.3517
61.3661
61.4035
61.3832
61.3833
61.4102
61.6727
61.5296
61.5527
61.5943
61.5717
61.4627
61.4427
61.4406
61.4843
61.6513
61.5319
61.4516
61.4988
61.4402
61.4488
61.4977
61.4685
61.4486
60.5167
60.5161
60.5271
60.5277
60.5466
60.5136
60.5196
60.4993
60.4373
60.4572
60.5101
60.5040
60.5228
60.5177
60.5149
60.5163
60.5261
60.4999
60.4453
60.4985
60.4973
60.4883
60.5400
60.4903
60.5236
60.4868
60.5224
60.4993
60.5460
60.5460
60.5218
60.5531
60.5312
60.5357
60.5032
60.4766
60.4897
60.5185
60.5331
60.5951
60.5650
60.5793
60.6086
60.6143
60.7119
60.6559
60.6242
60.6384
60.6754
60.6553
60.6554
60.6820
60.9414
60.8000
60.8228
60.8639
60.8416
60.7339
60.7141
60.7120
60.7552
60.9203
60.8023
60.7230
60.7696
60.7116
60.7202
60.7685
60.7396
60.7200
60.9433
60.9427
60.9538
60.9544
60.9734
60.9401
60.9462
60.9259
60.8633
60.8834
60.9366
60.9306
60.9493
60.9442
60.9415
60.9429
60.9529
60.9265
60.8715
60.9251
60.9237
60.9147
60.9667
60.9167
60.9501
60.9132
60.9489
60.9259
60.9728
60.9728
60.9484
60.9798
60.9580
60.9624
60.9298
60.9030
60.9161
60.9450
60.9599
61.0223
60.9919
61.0062
61.0358
61.0417
61.1398
61.0835
61.0516
61.0659
61.1031
61.0829
61.0830
61.1098
61.3710
61.2286
61.2516
61.2930
61.2705
61.1005
61.0806
61.1400
61.1835
61.3497
61.1078
61.0895
61.1980
61.1396
61.1482
61.1969
61.1678
61.1480
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
31.03.2015; 31.03.2015; 2
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
19.11.2002
20.11.2002
21.11.2002
22.11.2002
25.11.2002
26.11.2002
27.11.2002
28.11.2002
29.11.2002
02.12.2002
03.12.2002
04.12.2002
05.12.2002
06.12.2002
09.12.2002
10.12.2002
11.12.2002
12.12.2002
13.12.2002
16.12.2002
17.12.2002
18.12.2002
19.12.2002
20.12.2002
23.12.2002
24.12.2002
25.12.2002
26.12.2002
27.12.2002
30.12.2002
31.12.2002
03.01.2003
06.01.2003
08.01.2003
09.01.2003
10.01.2003
13.01.2003
14.01.2003
15.01.2003
16.01.2003
17.01.2003
20.01.2003
21.01.2003
22.01.2003
23.01.2003
24.01.2003
27.01.2003
28.01.2003
29.01.2003
30.01.2003
31.01.2003
03.02.2003
04.02.2003
05.02.2003
06.02.2003
07.02.2003
10.02.2003
11.02.2003
12.02.2003
13.02.2003
14.02.2003
17.02.2003
18.02.2003
19.02.2003
20.02.2003
21.02.2003
24.02.2003
25.02.2003
26.02.2003
27.02.2003
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
61.4555
61.4358
61.4753
61.4263
61.4959
61.6396
61.6810
61.7602
61.8423
61.8989
61.8966
61.9120
61.9590
61.8824
61.7562
61.7311
61.7407
61.5740
61.5939
61.5886
61.6226
61.6852
61.7526
61.7735
61.7555
61.7780
61.8343
61.7741
61.7131
61.7540
61.8176
61.8872
61.9646
61.9263
61.9158
62.0806
62.0567
62.0166
62.1543
62.2171
62.3252
62.3811
62.3439
62.4565
62.5752
62.5376
62.6581
62.7802
62.7497
62.6787
62.7206
62.8747
62.7602
62.7262
62.9697
62.8709
62.8482
62.7923
62.8171
62.7763
62.7944
62.9909
63.1062
63.2528
63.0702
63.2806
63.5694
63.4628
63.6543
63.7607
60.7268
60.7074
60.7464
60.6979
60.7667
60.9087
60.9496
61.0279
61.1090
61.1649
61.1626
61.1778
61.2243
61.1486
61.0239
60.9991
61.0086
60.8439
60.8636
60.8583
60.8919
60.9537
61.0203
61.0410
61.0232
61.0455
61.1011
61.0416
60.9813
61.0217
61.0846
61.1534
61.2299
61.9646
61.1816
61.3445
61.3208
61.2812
61.4172
61.4793
61.5862
61.6414
61.6046
61.7159
61.8332
61.7961
61.9151
62.0358
62.0056
61.9355
61.9769
62.1291
62.0160
61.9824
62.2231
62.1254
62.1029
62.0477
62.0722
62.0319
62.0498
62.2440
62.3579
62.5028
62.3224
62.5302
62.8156
62.7102
62.8995
63.0047
61.1549
61.1353
61.1746
61.1258
61.1951
61.3381
61.3793
61.4581
61.5398
61.5961
61.5938
61.6091
61.6559
61.5797
61.4541
61.4291
61.4387
61.2728
61.2926
61.2873
61.3211
61.3834
61.4505
61.4713
61.4534
61.4758
61.5318
61.4719
61.4112
61.4519
61.5152
61.5845
61.6615
61.6234
61.6129
61.7769
61.7531
61.7132
61.8502
61.9127
62.0203
62.0759
62.0389
62.1510
62.2691
62.2317
62.3516
62.4731
62.4427
62.3721
62.4138
62.5671
62.4532
62.4193
62.6617
62.5633
62.5407
62.4851
62.5098
62.4692
62.4872
62.6828
62.7975
62.9434
62.7617
62.9710
63.2542
63.1523
63.3429
63.4488
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
2112585
1388653
3635078
2700069
1754480
515
280
1068534
2409417
2217477
3000272
2730858
2679178
4845293
7106305
332
1775483
1222210
8848560
472
2976851
7019326
1182240
87
6041114
175
1746283
660
1415569
2363467
1044064
2505719
569
2187948
2849273
772
1258963
172
31.03.2015; 31.03.2015; 3
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
28.02.2003
03.03.2003
04.03.2003
05.03.2003
06.03.2003
07.03.2003
10.03.2003
11.03.2003
12.03.2003
13.03.2003
14.03.2003
17.03.2003
18.03.2003
19.03.2003
20.03.2003
21.03.2003
24.03.2003
25.03.2003
26.03.2003
27.03.2003
28.03.2003
31.03.2003
01.04.2003
02.04.2003
03.04.2003
04.04.2003
07.04.2003
08.04.2003
09.04.2003
10.04.2003
11.04.2003
14.04.2003
15.04.2003
16.04.2003
17.04.2003
18.04.2003
21.04.2003
22.04.2003
23.04.2003
24.04.2003
25.04.2003
30.04.2003
05.05.2003
06.05.2003
07.05.2003
08.05.2003
09.05.2003
12.05.2003
13.05.2003
14.05.2003
15.05.2003
16.05.2003
19.05.2003
20.05.2003
21.05.2003
22.05.2003
23.05.2003
26.05.2003
27.05.2003
28.05.2003
29.05.2003
30.05.2003
02.06.2003
03.06.2003
04.06.2003
05.06.2003
06.06.2003
09.06.2003
10.06.2003
11.06.2003
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
63.6029
63.4228
63.7407
63.7420
64.2470
63.9449
63.9056
63.8050
63.8770
63.7856
63.7054
63.6231
63.5633
63.6535
63.7946
63.7524
63.5652
63.7202
64.1061
64.5697
64.9567
64.6994
64.4400
64.6351
64.5024
64.4301
64.4569
64.2028
64.0718
64.0257
64.0989
64.2278
64.5510
64.4336
64.7060
65.1343
64.8763
64.8421
64.7683
64.6129
64.4086
64.3010
64.0649
64.7696
64.9336
65.1506
64.9400
65.1303
65.5192
65.4420
65.5349
65.4033
65.5745
66.5442
66.1098
66.0183
66.1187
65.7973
66.2419
66.1749
66.0889
65.9472
66.0147
65.8081
65.8571
65.9449
65.7355
65.5424
65.3134
65.4354
62.8488
62.6707
62.9849
62.9862
63.4852
63.1867
63.1478
63.0484
63.1195
63.0293
62.9500
62.8687
62.8096
62.8987
63.0381
62.9964
62.8114
62.9646
63.3460
63.8040
64.1864
63.9322
63.6759
63.8687
63.7376
63.6661
63.6926
63.4415
63.3121
63.2665
63.3388
63.4662
63.7856
63.6696
63.9388
64.3620
64.1070
64.0732
64.0003
63.8467
63.6448
63.5385
63.3052
64.0016
64.1636
64.3781
64.1699
64.3580
64.7423
64.6660
64.7578
64.6278
64.7969
65.7552
65.3259
65.2354
65.3347
65.0171
65.4564
65.3902
65.3052
65.1652
65.2320
65.0278
65.0762
65.1629
64.9560
64.7652
64.5389
64.6595
63.2918
63.1125
63.4289
63.4302
63.9327
63.6321
63.5930
63.4929
63.5645
63.4736
63.3938
63.3119
63.2524
63.3421
63.4825
63.4405
63.2542
63.4085
63.7925
64.2538
64.6389
64.3829
64.1248
64.3189
64.1869
64.1149
64.1416
63.8887
63.7584
63.7125
63.7853
63.9136
64.2352
64.1184
64.3895
64.8157
64.5589
64.5249
64.4515
64.2968
64.0935
63.9864
63.7515
64.4528
64.6159
64.8319
64.6223
64.8117
65.1987
65.1219
65.2143
65.0834
65.2537
66.2187
65.7864
65.6953
65.7953
65.4754
65.9178
65.8512
65.7656
65.6246
65.6918
65.4862
65.5349
65.6223
65.4139
65.2218
64.9939
65.1153
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
1793355
2454152
7356510
2413597
3312517
2540894
2668629
2373627
1185542
4095289
7547991
1179698
1959781
3614970
1166345
2993812
0
3791348
907641
1302993
2634589
1838626
8282702
3307022
2590485
2262364
966530
2926172
3430777
5136757
3972432
2637727
3003178
2136801
2989662
1855992
5081849
7415708
1778851
1488747
3272765
2683426
0
1634894
2537605
2694741
2891576
388
1978649
1320461
3960956
1576130
3072354
1374334
822
622
2406035
1001363
982527
3280974
2878946
4031016
3840631
334
2119793
1042240
1467093
2509164
3491729
451
31.03.2015; 31.03.2015; 4
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
12.06.2003
13.06.2003
16.06.2003
17.06.2003
18.06.2003
19.06.2003
20.06.2003
23.06.2003
24.06.2003
25.06.2003
26.06.2003
27.06.2003
30.06.2003
01.07.2003
02.07.2003
03.07.2003
04.07.2003
07.07.2003
08.07.2003
09.07.2003
10.07.2003
11.07.2003
14.07.2003
15.07.2003
16.07.2003
17.07.2003
18.07.2003
21.07.2003
22.07.2003
23.07.2003
24.07.2003
25.07.2003
28.07.2003
29.07.2003
30.07.2003
31.07.2003
01.08.2003
04.08.2003
05.08.2003
06.08.2003
07.08.2003
08.08.2003
11.08.2003
12.08.2003
13.08.2003
14.08.2003
15.08.2003
18.08.2003
19.08.2003
20.08.2003
21.08.2003
22.08.2003
25.08.2003
26.08.2003
27.08.2003
28.08.2003
29.08.2003
01.09.2003
02.09.2003
03.09.2003
04.09.2003
05.09.2003
08.09.2003
09.09.2003
10.09.2003
11.09.2003
12.09.2003
15.09.2003
16.09.2003
17.09.2003
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
65.7565
65.7402
65.5153
65.7107
65.5776
65.7047
65.7972
65.4328
65.2031
64.9699
65.0932
64.7527
64.5838
64.8994
65.1421
65.4613
65.6529
65.3737
65.8546
65.7447
65.6035
65.4012
65.4705
65.2511
65.3027
65.4976
65.7038
65.4111
65.1299
64.9464
65.2650
65.7291
65.6450
65.5177
65.4043
65.3515
65.4823
65.3505
65.3827
65.5309
65.6383
65.5023
64.6694
65.4252
65.6872
65.6424
65.7457
65.6551
65.4089
65.5211
65.5827
65.4398
65.3438
65.4700
65.5878
65.5801
65.5820
65.6121
65.6762
65.6253
65.6579
65.7781
65.8701
66.0741
66.1421
66.3043
66.2922
66.1296
66.0926
65.9939
64.9768
64.9607
64.7384
64.9315
64.8000
64.9256
65.0170
64.6569
64.4299
64.1995
64.3214
63.9848
63.8180
64.1298
64.3696
64.6851
64.8744
64.5985
65.0737
64.9651
64.8256
64.6257
64.6941
64.4774
64.5283
64.7210
64.9247
64.6355
64.3576
64.1763
64.4911
64.9497
64.8666
64.7408
64.6287
64.5766
64.7059
64.5756
64.6075
64.7538
64.8600
64.7256
64.6694
64.6494
64.9083
64.8641
64.9661
64.8766
64.6333
64.7442
64.8051
64.6639
64.5689
64.6937
64.8100
64.8025
64.8044
64.8341
64.8974
64.8472
64.8793
64.9981
65.0891
65.2906
65.3578
65.5180
65.5061
65.3455
65.3089
65.2114
65.4348
65.4186
65.1948
65.3892
65.2568
65.3833
65.4753
65.1127
64.8841
64.6521
64.7748
64.4359
64.2679
64.5819
64.8234
65.1411
65.3317
65.0539
65.5324
65.4231
65.2826
65.0813
65.1502
64.9319
64.9832
65.1772
65.3824
65.0911
64.8113
64.6287
64.9457
65.4076
65.3239
65.1972
65.0843
65.0318
65.1620
65.0308
65.0629
65.2103
65.3172
65.1819
65.1253
65.1051
65.3659
65.3213
65.4241
65.3339
65.0889
65.2006
65.2619
65.1197
65.0241
65.1497
65.2669
65.2593
65.2612
65.2911
65.3549
65.3043
65.3367
65.4563
65.5479
65.7509
65.8185
65.9799
65.9679
65.8061
65.7693
65.6711
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
5992209
3670101
3406359
6678567
4539676
1248031
2169450
1764520
2075392
1121914
631
8342094
5698607
1263522
837
2466721
4422333
2544118
714
5195694
1793725
2448987
3631931
2607928
4273723
3081054
4563977
4012715
2592517
2218672
4863651
6000385
1215475
3109009
1788490
1237289
3138625
3208411
2106537
2199438
2664048
1150655
1144771
3579723
1597175
8333593
598
6215665
1345118
883824
3141568
3666313
2894299
92
535
1407103
1772303
5932000
6043000
4514000
6941000
3781000
1400000
5748000
7619000
8829000
10567000
5105000
4872000
6497000
31.03.2015; 31.03.2015; 5
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
18.09.2003
22.09.2003
23.09.2003
24.09.2003
25.09.2003
26.09.2003
29.09.2003
30.09.2003
01.10.2003
02.10.2003
03.10.2003
06.10.2003
07.10.2003
08.10.2003
09.10.2003
10.10.2003
13.10.2003
14.10.2003
15.10.2003
16.10.2003
17.10.2003
20.10.2003
21.10.2003
22.10.2003
23.10.2003
24.10.2003
27.10.2003
28.10.2003
29.10.2003
30.10.2003
31.10.2003
03.11.2003
04.11.2003
05.11.2003
06.11.2003
07.11.2003
10.11.2003
11.11.2003
12.11.2003
13.11.2003
14.11.2003
17.11.2003
18.11.2003
19.11.2003
20.11.2003
21.11.2003
24.11.2003
25.11.2003
26.11.2003
27.11.2003
28.11.2003
01.12.2003
02.12.2003
03.12.2003
04.12.2003
05.12.2003
08.12.2003
09.12.2003
10.12.2003
11.12.2003
12.12.2003
15.12.2003
16.12.2003
17.12.2003
18.12.2003
19.12.2003
22.12.2003
23.12.2003
24.12.2003
25.12.2003
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
65.9097
66.2064
66.2419
66.1739
66.2225
66.2739
66.1979
66.2798
66.5539
66.5799
66.6087
66.4256
65.8468
65.8426
66.1075
66.3576
66.4472
67.1131
66.9942
66.9983
66.9664
67.0428
66.9205
66.7657
66.9394
67.1060
67.1115
67.0150
66.8917
67.0151
67.1036
67.0821
67.1331
67.0789
67.2081
67.2308
67.2745
67.4407
67.5536
67.4469
67.4612
67.2564
67.3208
67.5156
67.7636
67.7185
67.5196
67.5929
67.7840
67.8815
67.9748
68.0220
68.0428
68.0716
68.1452
68.1034
68.1465
68.3520
68.6533
68.6447
68.5523
68.5547
68.6083
68.7172
68.7616
68.8331
68.8751
68.6982
68.6189
68.7357
65.1282
65.4213
65.4564
65.3892
65.4372
65.4881
65.4130
65.4939
65.7647
65.7904
65.8189
65.6379
65.0660
65.0619
65.3236
65.5708
65.6592
66.3173
66.1998
66.2038
66.1723
66.2478
66.1269
65.9740
66.1456
66.3103
66.3157
66.2204
66.0985
66.2205
66.3079
66.2866
66.3371
66.2835
66.4111
66.4336
66.4768
66.6410
66.7525
66.6472
66.6613
66.4589
66.5226
66.7150
66.9601
66.9155
66.7190
66.7914
66.9802
67.0766
67.1688
67.2154
67.2359
67.2644
67.3371
67.2958
67.3384
67.5415
67.8393
67.8307
67.7394
67.7418
67.7948
67.9023
67.9462
68.0169
68.0584
67.8836
67.8052
67.9206
65.5873
65.8825
65.9178
65.8502
65.8985
65.9497
65.8741
65.9556
66.2283
66.2542
66.2829
66.2829
65.5247
65.5205
65.7841
66.0330
66.0330
66.7848
66.6665
66.6705
66.6388
66.6388
66.5931
66.4391
66.6119
66.7777
66.7777
66.6872
66.5645
66.6873
66.7753
66.7539
66.1006
66.7508
66.8793
66.9019
66.9454
67.1108
67.2231
67.1170
67.1312
66.9274
66.9915
67.1853
66.6388
67.3872
67.1893
67.2622
67.4524
67.5494
67.6423
67.6892
67.7099
67.7386
67.8118
67.7702
67.8131
68.0176
68.3175
68.3089
68.2169
68.2193
68.2727
68.3810
68.4252
68.4964
68.5382
68.3621
68.2832
68.3994
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
7005000
9471000
8869000
8874000
10103000
9209000
9155000
5251000
3565000
7467000
10639000
11125000
8125000
3323000
2858000
5262000
2616000
2869000
3112000
3675000
3827000
5070000
10199000
13183000
13450000
16096000
14856000
15145000
16295000
8887000
8630000
4366000
6669000
2344000
4856000
4629000
3954000
6285000
11854000
3556000
2889000
3691000
11095000
14558000
8610000
6546000
5045000
3104000
7853000
9606000
11092000
12223000
8360000
11506000
8327000
4786000
4138000
2459000
11501000
18434000
17459000
6446000
4563000
4846000
4591000
7106000
9950000
3727000
2786000
9799000
31.03.2015; 31.03.2015; 6
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
26.12.2003
29.12.2003
30.12.2003
31.12.2003
05.01.2004
06.01.2004
08.01.2004
09.01.2004
12.01.2004
13.01.2004
14.01.2004
15.01.2004
16.01.2004
19.01.2004
20.01.2004
21.01.2004
22.01.2004
23.01.2004
26.01.2004
27.01.2004
28.01.2004
29.01.2004
30.01.2004
02.02.2004
03.02.2004
04.02.2004
05.02.2004
06.02.2004
09.02.2004
10.02.2004
11.02.2004
12.02.2004
13.02.2004
17.02.2004
18.02.2004
19.02.2004
20.02.2004
23.02.2004
24.02.2004
25.02.2004
26.02.2004
27.02.2004
01.03.2004
02.03.2004
03.03.2004
04.03.2004
05.03.2004
08.03.2004
09.03.2004
10.03.2004
11.03.2004
12.03.2004
15.03.2004
16.03.2004
17.03.2004
18.03.2004
19.03.2004
22.03.2004
23.03.2004
24.03.2004
25.03.2004
26.03.2004
29.03.2004
30.03.2004
31.03.2004
01.04.2004
02.04.2004
05.04.2004
06.04.2004
07.04.2004
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
68.8260
68.7223
68.6640
68.6487
68.8228
68.8566
68.7257
68.6502
68.7546
69.1882
69.2121
69.1546
69.2016
69.1581
69.0153
68.9498
69.2341
69.1086
69.1799
69.1068
69.2031
69.3019
69.2675
69.2218
69.2162
69.2581
69.2860
69.4837
69.4610
69.6571
69.8401
69.9717
69.9246
69.8631
69.6867
69.8853
69.8327
69.7863
69.8448
70.1623
70.4296
70.3237
70.0037
69.9480
69.8454
69.9471
69.8953
69.9526
69.9701
69.8916
69.8491
69.8668
69.9853
70.1381
70.0531
69.8287
69.8012
70.1031
70.1378
70.1509
70.1395
70.2167
70.3511
70.3552
70.2886
70.2388
70.2851
70.3748
70.4474
70.4538
68.0099
67.9074
67.8498
67.8347
68.0067
68.0402
67.9108
67.8362
67.9394
68.3678
68.3914
68.3346
68.3811
68.3381
68.1970
68.1322
68.4131
68.2891
68.3596
68.2873
68.3825
68.4802
68.4461
68.4010
68.3955
68.4369
68.4645
68.6598
68.6374
68.8311
69.0119
69.1420
69.0954
69.0347
68.8604
69.0566
69.0047
68.9588
69.0166
69.1869
69.4504
69.3461
69.0305
68.9756
68.8744
68.9747
68.9235
68.9800
68.9973
68.9200
68.8781
68.8954
69.0123
69.1629
69.0791
68.8579
68.8308
69.1285
69.1626
69.1757
69.1643
69.2405
69.3731
69.3770
69.3114
69.2622
69.3079
69.3964
69.4680
69.4744
68.4893
68.3861
68.3281
68.3129
68.4861
68.5198
68.3895
68.3144
68.4183
68.8497
68.8735
68.8163
68.8631
68.8198
68.6777
68.6125
68.8954
68.7705
68.8415
68.7687
68.8646
68.9629
68.9286
68.8832
68.8776
68.9193
68.9471
69.1438
69.1212
69.3163
69.4984
69.6294
69.5825
69.5213
69.3458
69.5434
69.4911
69.4449
69.5031
69.6746
69.9400
69.8349
69.8349
69.5680
69.1261
69.6176
69.6747
69.6747
69.4837
69.4058
69.3636
69.3811
69.4988
69.6505
69.5661
69.3433
69.3160
69.6158
69.6502
69.6633
69.6519
69.7286
69.8621
69.8661
69.8000
69.7505
69.7965
69.8856
69.9577
69.9641
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
9534000
8762000
6781000
4958000
8874000
9445000
18591000
18324000
11280000
11716000
11528000
10350000
9424000
7850000
2928000
2951000
7800000
7267000
6845000
4160000
8019000
4659000
6500000
7500000
4430000
4413000
2549000
5665000
3528000
3293000
8393000
10062000
12669000
12493000
6180000
5064000
9650000
10240000
4828000
7853000
11941000
12423000
13096000
5910000
5053000
7713000
4054000
2760000
750000
1060000
900000
4762000
6163000
11355000
9176000
8154000
7135000
5179000
6751000
6280000
50000
7389000
12054000
14819000
12136000
5080000
2270000
3570000
7794000
4635000
31.03.2015; 31.03.2015; 7
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
08.04.2004
09.04.2004
14.04.2004
15.04.2004
16.04.2004
19.04.2004
20.04.2004
21.04.2004
22.04.2004
23.04.2004
26.04.2004
28.04.2004
29.04.2004
30.04.2004
04.05.2004
05.05.2004
06.05.2004
07.05.2004
10.05.2004
11.05.2004
12.05.2004
13.05.2004
14.05.2004
17.05.2004
18.05.2004
19.05.2004
20.05.2004
21.05.2004
24.05.2004
25.05.2004
26.05.2004
27.05.2004
28.05.2004
31.05.2004
01.06.2004
02.06.2004
03.06.2004
04.06.2004
07.06.2004
08.06.2004
09.06.2004
10.06.2004
11.06.2004
14.06.2004
15.06.2004
16.06.2004
17.06.2004
18.06.2004
21.06.2004
22.06.2004
23.06.2004
24.06.2004
25.06.2004
28.06.2004
29.06.2004
30.06.2004
01.07.2004
02.07.2004
05.07.2004
06.07.2004
07.07.2004
08.07.2004
09.07.2004
12.07.2004
13.07.2004
14.07.2004
15.07.2004
16.07.2004
19.07.2004
20.07.2004
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
70.4332
70.4325
70.4311
70.4377
70.4976
70.5258
70.6130
70.6035
70.6044
70.6811
70.7032
70.7631
70.8295
70.7967
70.8720
70.9103
70.9900
71.0124
71.0204
71.0340
71.0681
71.0569
71.1048
71.0581
71.2059
71.0998
71.2411
71.3076
71.4054
71.4565
71.5589
71.5458
71.5655
71.6403
71.6642
71.6481
71.7161
71.7911
71.7353
71.8369
71.8998
70.9373
71.9795
71.9463
71.9543
72.0506
72.1020
72.0795
72.1012
72.1970
72.2684
72.3980
72.3736
72.3530
72.4839
72.6811
72.7411
72.7461
72.6953
72.7688
72.7612
72.8612
72.9413
73.0120
73.0019
73.0692
73.1178
73.2294
72.9897
73.2058
69.4540
69.4533
69.4519
69.4585
69.5174
69.5454
69.6312
69.6219
69.6228
69.6985
69.7202
69.7793
69.8447
69.8125
69.8866
69.9245
70.0030
70.0252
70.0330
70.0464
70.0801
70.0691
70.1162
70.0703
70.2159
70.1114
70.2507
70.3162
70.4126
70.4631
70.5641
70.5512
70.5705
70.6443
70.6678
70.6520
70.7191
70.7931
70.7379
70.8381
70.9002
71.9375
70.9787
70.9461
70.9539
71.0490
71.0996
71.0775
71.0988
71.1932
71.2636
71.3914
71.3674
71.3471
71.4761
71.6707
71.7299
71.7347
71.6847
71.7572
71.7496
71.8482
71.9273
71.9970
71.9869
72.0534
72.1012
72.2114
71.9749
72.1880
69.9436
69.9429
69.9415
69.9481
70.0075
70.0356
70.1221
70.1127
70.1136
70.1898
70.2117
70.2712
70.3371
70.3046
70.3793
70.4174
70.4965
70.5188
70.5267
70.5402
70.5741
70.5630
70.6105
70.5642
70.7109
70.6056
70.7459
70.8119
70.9090
70.9598
71.0615
71.0485
71.0680
71.1423
71.1666
71.1500
71.2176
71.2921
71.2366
71.3375
71.4000
71.4374
71.4791
71.4462
71.4541
71.5498
71.6008
71.5785
71.6000
71.6951
71.7660
71.8947
71.8705
71.8500
71.9800
72.1759
72.2355
72.2404
72.1900
72.2630
72.2554
72.3547
72.4343
72.5045
72.4944
72.5613
72.6095
72.7204
72.4823
72.6969
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
3364000
1612000
300000
3145000
4493000
4741000
6574000
8377000
6817000
6749000
7342000
10841000
12843000
8662000
8423000
5745000
7951000
9480000
13270000
7930000
12083000
12517000
8864000
5328000
8336000
6698000
6384000
6499000
11389000
9608000
15162000
12897000
14002000
10209000
7237000
8432000
4750000
2680000
1361000
606000
2255000
6610000
6541000
6146000
4719000
1844000
1500000
3917000
400000
800000
5537000
5600000
4455000
3700000
3000000
21861000
16000000
13250000
12232000
3650000
5352000
4957000
8610000
7050000
4742000
1346000
2121000
1233000
21356000
8190000
31.03.2015; 31.03.2015; 8
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
21.07.2004
22.07.2004
23.07.2004
26.07.2004
27.07.2004
28.07.2004
29.07.2004
30.07.2004
02.08.2004
03.08.2004
04.08.2004
05.08.2004
06.08.2004
09.08.2004
10.08.2004
11.08.2004
12.08.2004
13.08.2004
16.08.2004
17.08.2004
18.08.2004
19.08.2004
20.08.2004
23.08.2004
24.08.2004
25.08.2004
26.08.2004
27.08.2004
30.08.2004
31.08.2004
01.09.2004
02.09.2004
03.09.2004
06.09.2004
07.09.2004
08.09.2004
09.09.2004
10.09.2004
13.09.2004
14.09.2004
15.09.2004
16.09.2004
17.09.2004
20.09.2004
21.09.2004
22.09.2004
23.09.2004
24.09.2004
27.09.2004
28.09.2004
29.09.2004
30.09.2004
01.10.2004
04.10.2004
05.10.2004
06.10.2004
07.10.2004
08.10.2004
11.10.2004
12.10.2004
13.10.2004
14.10.2004
15.10.2004
18.10.2004
19.10.2004
20.10.2004
21.10.2004
22.10.2004
25.10.2004
26.10.2004
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
73.2984
73.3134
73.3958
73.5141
73.6360
73.7266
73.4555
73.4062
73.4902
73.6292
73.4783
73.5708
73.5893
73.6117
73.4879
73.4850
73.5444
73.4910
73.4932
73.4774
73.5818
73.6649
73.6357
73.7845
73.9585
74.1881
74.2575
74.2957
74.1757
74.2601
74.2508
74.1314
74.1686
74.1671
74.2995
74.4195
74.4310
74.5101
74.5982
74.5090
74.3638
74.3020
74.3043
74.3043
74.5404
74.7615
74.9077
75.1016
75.0522
75.2873
75.4193
75.5251
75.5137
75.3961
75.3790
75.3792
75.4173
75.5611
75.7299
75.7883
75.7122
75.9610
76.0673
76.2047
76.3391
76.4044
76.4031
76.3723
76.3919
76.5397
72.2794
72.2942
72.3754
72.4921
72.6122
72.7016
72.4343
72.3856
72.4684
72.6056
72.4567
72.5480
72.5663
72.5883
72.4663
72.4634
72.5220
72.4692
72.4714
72.4558
72.5588
72.6407
72.6119
72.7587
72.9303
73.1567
73.2251
73.2627
73.1445
73.2277
73.2186
73.1008
73.1374
73.1359
73.2665
73.3849
73.3962
73.4743
73.5610
73.4732
73.3300
73.2690
73.2713
73.2713
73.5040
73.7221
73.8663
74.0574
74.0088
74.2407
74.3707
74.4751
74.4639
74.3479
74.3310
74.3312
74.3687
74.5105
74.6771
74.7347
74.6596
74.9050
75.0097
75.1453
75.2777
75.3422
75.3409
75.3105
75.3299
75.4755
72.7889
72.8338
72.8856
73.0031
73.1241
73.2141
72.9449
72.8959
72.9793
73.1174
72.9675
73.0594
73.0778
73.1000
72.9771
72.9742
73.0332
72.9801
72.9823
72.9666
73.0703
73.1528
73.1238
73.2716
73.4444
73.6724
73.7413
73.7792
73.6601
73.7439
73.7347
73.6161
73.6530
73.6515
73.7830
73.9022
73.9136
73.9922
74.0796
73.9911
73.8469
73.7855
73.7878
73.7878
74.0222
74.2418
74.3870
74.5795
74.5305
74.7640
74.8950
75.0001
74.9888
74.8720
74.8550
74.8552
74.8930
75.0358
75.2035
75.2615
75.1859
75.4330
75.5385
75.6750
75.8084
75.8733
75.8720
75.8414
75.8609
76.0076
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
4738000
4477000
5715000
6071000
8695000
13898000
16600000
5050000
1085000
3450000
5400000
3385000
1200000
500000
0
3605000
350000
150000
490000
157000
470000
1135000
3307000
2276000
8320000
10216000
15037000
8600000
12018000
3926000
7600000
4020000
3466000
4570000
4450000
6350000
6400000
11028000
6200000
8520000
3180000
3077000
0
1150000
4100000
1100000
1150000
5420000
6057000
7550000
14100000
16800000
8000000
3400000
950000
350000
270000
1280000
1250000
3655000
3642000
813000
4850000
11500000
10230000
10830000
6880000
6210000
400000
5335000
31.03.2015; 31.03.2015; 9
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
27.10.2004
28.10.2004
29.10.2004
01.11.2004
02.11.2004
03.11.2004
04.11.2004
05.11.2004
08.11.2004
09.11.2004
10.11.2004
11.11.2004
12.11.2004
15.11.2004
16.11.2004
17.11.2004
18.11.2004
19.11.2004
22.11.2004
23.11.2004
24.11.2004
25.11.2004
26.11.2004
29.11.2004
30.11.2004
01.12.2004
02.12.2004
03.12.2004
06.12.2004
07.12.2004
08.12.2004
09.12.2004
10.12.2004
13.12.2004
14.12.2004
15.12.2004
16.12.2004
17.12.2004
20.12.2004
21.12.2004
22.12.2004
23.12.2004
24.12.2004
27.12.2004
28.12.2004
29.12.2004
30.12.2004
31.12.2004
03.01.2005
04.01.2005
05.01.2005
06.01.2005
07.01.2005
11.01.2005
12.01.2005
13.01.2005
14.01.2005
17.01.2005
18.01.2005
19.01.2005
20.01.2005
21.01.2005
24.01.2005
25.01.2005
26.01.2005
27.01.2005
28.01.2005
31.01.2005
01.02.2005
02.02.2005
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
76.7052
76.5824
76.6106
76.7887
76.8957
77.1115
77.1377
77.1798
77.1844
77.3941
77.5010
77.6819
77.6236
77.6343
77.6115
77.6739
77.7983
77.7846
77.8597
77.9819
77.9034
77.9349
76.7441
77.8702
77.8881
77.9348
78.2721
78.1939
78.2338
78.3455
78.5777
78.8617
78.8471
78.7852
78.9478
79.1754
79.0429
79.1324
79.1806
79.1684
79.3286
79.2906
79.3396
79.3939
79.4845
80.9274
78.3328
78.3328
78.5267
79.6339
79.7312
79.8586
79.8294
79.8639
79.9669
80.1512
80.2549
80.2136
80.2891
80.4246
80.6037
80.6265
80.6688
80.8922
80.9651
80.9427
80.9223
80.8488
80.7058
80.6732
75.6388
75.5177
75.5456
75.7211
75.8267
76.0395
76.0653
76.1068
76.1114
76.3181
76.4236
76.6019
76.5444
76.5549
76.5325
76.5941
76.7167
76.7032
76.7773
76.8977
76.8204
76.8513
76.7441
76.7876
76.8053
76.8512
77.1839
77.1067
77.1462
77.2563
77.4853
77.7653
77.7509
77.6898
77.8502
78.0746
77.9439
78.0322
78.0798
78.0678
78.2258
78.1882
78.2366
78.2901
78.3795
82.0684
79.4372
79.4372
79.6339
78.5267
78.6228
78.7484
78.7196
78.7535
78.8551
79.0368
79.1391
79.0984
79.1729
79.3064
79.4831
79.5055
79.5472
79.7676
79.8395
79.8173
79.7973
79.7248
79.5838
79.5516
76.1720
76.0500
76.0781
76.2549
76.3612
76.5755
76.6015
76.6433
76.6479
76.8561
76.9623
77.1419
77.0840
77.0946
77.0720
77.1340
77.2575
77.2439
77.3185
77.4398
77.3619
77.3931
77.2851
77.3289
77.3467
77.3930
77.7280
77.6503
77.6900
77.8009
78.0315
78.3135
78.2990
78.2375
78.3990
78.6250
78.4934
78.5823
78.6302
78.6181
78.7772
78.7394
78.7881
78.8420
78.9320
78.8860
78.8850
78.8850
79.0803
79.0803
79.1770
79.3035
79.2745
79.3087
79.4110
79.5940
79.6970
79.6560
79.7310
79.8655
80.0434
80.0660
80.1080
80.3299
80.4023
80.3800
80.3598
80.2868
80.1448
80.1124
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
7035000
700000
10380000
9800000
4377000
8324000
9570000
9600000
4620000
5050000
10100000
12527000
9857000
6704000
2100000
4600000
5050000
2400000
4250000
7252000
3020000
2364000
50000
929000
200000
400000
40500000
5600000
186000
50000
1600000
10050000
11500000
3750000
1950000
18400000
3441000
5050000
234000
101000
2000000
1990000
4050000
7520000
11495000
5600000
3200000
50000
2500000
0
8600000
15700000
6400000
9750000
7650000
8750000
6650000
4250000
1951000
3670000
7048000
5750000
3200000
16950000
17950000
16700000
14536000
7100000
4020000
0
31.03.2015; 31.03.2015; 10
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
03.02.2005
04.02.2005
07.02.2005
08.02.2005
09.02.2005
10.02.2005
11.02.2005
14.02.2005
15.02.2005
17.02.2005
18.02.2005
21.02.2005
22.02.2005
23.02.2005
24.02.2005
25.02.2005
28.02.2005
01.03.2005
02.03.2005
03.03.2005
04.03.2005
07.03.2005
08.03.2005
09.03.2005
10.03.2005
11.03.2005
14.03.2005
15.03.2005
16.03.2005
17.03.2005
18.03.2005
21.03.2005
22.03.2005
23.03.2005
24.03.2005
25.03.2005
28.03.2005
29.03.2005
30.03.2005
31.03.2005
01.04.2005
04.04.2005
05.04.2005
06.04.2005
07.04.2005
08.04.2005
11.04.2005
12.04.2005
13.04.2005
14.04.2005
15.04.2005
18.04.2005
19.04.2005
20.04.2005
21.04.2005
22.04.2005
25.04.2005
26.04.2005
27.04.2005
29.04.2005
05.05.2005
06.05.2005
09.05.2005
10.05.2005
11.05.2005
12.05.2005
13.05.2005
16.05.2005
17.05.2005
18.05.2005
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
80.6285
80.6283
80.6355
80.6375
80.5434
80.5128
80.5364
80.5439
80.5399
80.4926
80.4945
80.5297
80.6046
80.8783
80.9497
81.0884
81.0831
81.0726
81.0450
81.0443
81.0268
81.0736
81.1842
81.2810
81.2456
81.2468
81.2372
81.2256
81.2094
81.2144
81.2336
81.2547
81.2993
81.4111
81.5237
81.5705
81.5710
81.5242
81.5902
81.6194
81.6151
81.6444
81.7102
81.7130
81.7361
81.7968
81.7967
81.8927
81.8897
81.8938
81.8951
81.8953
81.9195
81.9572
82.0262
82.0480
82.0165
82.0080
82.0569
82.0684
82.1370
82.1993
82.2439
82.3661
82.3553
82.3424
82.3298
82.3524
82.3691
82.4031
79.5075
79.5073
79.5145
79.5165
79.4236
79.3934
79.4168
79.4241
79.4201
79.3736
79.3755
79.4101
79.4840
79.7539
79.8243
79.9610
79.9559
79.9454
79.9182
79.9175
79.9004
79.9464
80.0556
80.1510
80.1160
80.1172
80.1078
80.0964
80.0804
80.0854
80.1042
80.1251
80.1691
80.2793
80.3903
80.4365
80.4370
80.3908
80.4558
80.4846
80.4805
80.5094
80.5742
80.5770
80.5997
80.6596
80.6595
80.7451
80.7513
80.7552
80.7565
80.7567
80.7806
80.8178
80.8858
80.9074
80.8763
80.8679
80.9161
80.9274
80.9950
81.0565
81.1005
81.2209
81.2103
81.1976
81.1852
81.2074
81.2239
81.2575
80.0680
80.0678
80.0750
80.0770
79.9835
79.9531
79.9766
79.9840
79.9800
79.9331
79.9350
79.9699
80.0443
80.3161
80.3870
80.5247
80.5195
80.5090
80.4816
80.4809
80.4636
80.5100
80.6199
80.7160
80.6808
80.6820
80.6725
80.6610
80.6449
80.6499
80.6689
80.6899
80.7342
80.8452
80.9570
81.0035
81.0040
80.9575
81.0230
81.0520
81.0478
81.0769
81.1422
81.1450
81.1679
81.2282
81.2281
81.3234
81.3205
81.3245
81.3258
81.3260
81.3500
81.3875
81.4560
81.4777
81.4464
81.4380
81.4865
81.4979
81.5650
81.6279
81.6722
81.7953
81.7828
81.7700
81.7575
81.7790
81.7965
81.8303
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
900000
1600000
1500000
400000
50000
50000
200000
200000
100000
150000
0
150000
3000000
9950000
10000000
12600000
9100000
7000000
5950000
5300000
1700000
3800000
4600000
9180000
4600000
4850000
3450000
250000
100000
50000
50000
50000
3000000
12550000
16567000
14800000
11300000
9150000
11900000
12500000
1950000
3700000
7050000
4550000
8390000
12275000
4800000
6850000
2300000
1800000
8070000
2300000
0
4800000
7582000
7000000
5400000
3900000
7050000
500000
8500000
11470000
10250000
9000000
7400000
0
4100000
150000
1700000
6850000
31.03.2015; 31.03.2015; 11
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
19.05.2005
20.05.2005
23.05.2005
24.05.2005
25.05.2005
26.05.2005
27.05.2005
30.05.2005
31.05.2005
01.06.2005
02.06.2005
03.06.2005
06.06.2005
07.06.2005
08.06.2005
09.06.2005
10.06.2005
13.06.2005
14.06.2005
15.06.2005
16.06.2005
17.06.2005
20.06.2005
21.06.2005
22.06.2005
23.06.2005
24.06.2005
27.06.2005
28.06.2005
29.06.2005
30.06.2005
01.07.2005
04.07.2005
05.07.2005
06.07.2005
07.07.2005
08.07.2005
11.07.2005
12.07.2005
13.07.2005
14.07.2005
15.07.2005
18.07.2005
19.07.2005
20.07.2005
21.07.2005
22.07.2005
25.07.2005
26.07.2005
27.07.2005
28.07.2005
29.07.2005
01.08.2005
02.08.2005
03.08.2005
04.08.2005
05.08.2005
08.08.2005
09.08.2005
10.08.2005
11.08.2005
12.08.2005
15.08.2005
16.08.2005
17.08.2005
18.08.2005
19.08.2005
22.08.2005
23.08.2005
24.08.2005
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
82.4371
82.4020
82.4340
82.4715
82.5142
82.5982
82.5308
82.5408
82.6143
82.6546
82.6817
82.7824
82.8271
82.9741
83.1047
83.1078
83.0715
83.0317
83.0383
83.1117
83.1277
83.1319
83.1435
83.1885
83.2132
83.2475
83.2939
83.3144
83.3234
83.3618
83.3544
83.2789
83.2235
83.2799
83.2841
83.2865
83.3348
83.3547
83.3595
83.4021
83.4655
83.4655
83.4805
83.5609
83.6314
83.7139
83.7777
83.8745
83.9727
84.0684
84.1357
84.2126
84.2155
84.3000
84.3436
84.3697
84.3859
84.3370
84.1852
84.2863
84.3866
84.4493
84.4143
84.4662
84.5167
84.6113
84.7360
84.7793
84.8956
84.9145
81.2911
81.2564
81.2880
81.3249
81.3670
81.4498
81.3834
81.3932
81.4657
81.5054
81.5323
81.6316
81.6765
81.8205
81.9493
81.9524
81.9165
81.8783
81.8839
81.9563
81.9721
81.9761
81.9875
82.0319
82.0564
82.0901
82.1359
82.1562
82.1650
82.2028
82.1956
82.1211
82.0665
82.1221
82.1263
82.1285
82.1762
82.1959
82.2005
82.2425
82.3051
82.3051
82.3199
82.3991
82.4687
82.5501
82.6129
82.7085
82.8053
82.8996
82.9659
83.0418
83.0477
83.1280
83.1710
83.1967
83.2127
83.1644
83.0148
83.1145
83.2134
83.2753
83.2407
83.2918
83.3417
83.4349
83.5580
83.6007
83.7154
83.7339
81.8641
81.8292
81.8610
81.8982
81.9406
82.0240
81.9571
81.9670
82.0400
82.0800
82.1070
82.2070
82.2523
82.3973
82.5270
82.5301
82.4940
82.4545
82.4611
82.5340
82.5499
82.5540
82.5655
82.6102
82.6348
82.6688
82.7149
82.7353
82.7442
82.7823
82.7750
82.7000
82.6450
82.7010
82.7052
82.7075
82.7555
82.7753
82.7800
82.8223
82.8853
82.8853
82.9002
82.9800
83.0500
83.1320
83.1953
83.2915
83.3890
83.4840
83.5508
83.6272
83.6301
83.7140
83.7573
83.7832
83.7993
83.7507
83.6000
83.7004
83.8000
83.8623
83.8275
83.8790
83.9292
84.0231
84.1470
84.1900
84.3055
84.3242
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
12750000
7650000
6750000
5700000
12300000
8100000
5350000
2000000
1500000
1950000
4600000
13300000
10695000
15265000
20463000
16450000
12400000
2900000
1450000
5600000
1400000
6575000
5900000
6300000
11920000
8500000
11300000
14100000
11200000
11850000
600000
600000
1100000
500000
4000000
5500000
8150000
700000
50000
5300000
5450000
3750000
2800000
1700000
3800000
9450000
12400000
11065000
12750000
16250000
12250000
11700000
1950000
10600000
10450000
8750000
8000000
4700000
7800000
4300000
12800000
7000000
3950000
1600000
1150000
9200000
13400000
13000000
18200000
18300000
31.03.2015; 31.03.2015; 12
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
25.08.2005
26.08.2005
29.08.2005
30.08.2005
31.08.2005
01.09.2005
02.09.2005
05.09.2005
06.09.2005
07.09.2005
08.09.2005
09.09.2005
12.09.2005
13.09.2005
14.09.2005
15.09.2005
16.09.2005
19.09.2005
20.09.2005
21.09.2005
22.09.2005
23.09.2005
26.09.2005
27.09.2005
28.09.2005
29.09.2005
30.09.2005
03.10.2005
04.10.2005
05.10.2005
06.10.2005
07.10.2005
10.10.2005
11.10.2005
12.10.2005
13.10.2005
14.10.2005
17.10.2005
18.10.2005
19.10.2005
20.10.2005
21.10.2005
24.10.2005
25.10.2005
26.10.2005
27.10.2005
28.10.2005
31.10.2005
01.11.2005
02.11.2005
03.11.2005
04.11.2005
07.11.2005
08.11.2005
09.11.2005
10.11.2005
11.11.2005
14.11.2005
15.11.2005
16.11.2005
17.11.2005
18.11.2005
21.11.2005
22.11.2005
23.11.2005
24.11.2005
25.11.2005
28.11.2005
29.11.2005
30.11.2005
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
84.8971
84.9742
84.9707
84.9878
85.0210
85.0517
84.9556
85.0127
84.9843
85.0378
85.1599
85.1942
85.1304
84.8120
84.7406
84.6491
84.6321
84.6321
84.9724
85.1026
85.3358
85.3622
85.6203
85.4752
85.4742
85.2929
85.2929
85.5562
85.2929
85.7007
85.8577
85.7163
85.8516
85.7168
85.4082
85.4230
85.4697
85.4277
85.6280
85.6406
85.7258
85.8709
85.7418
86.0627
86.0820
86.1045
86.0814
86.1248
86.0378
86.4559
86.4553
86.5194
86.5940
86.6434
86.6314
86.6355
86.4880
86.5849
86.8040
86.5814
86.7158
86.6393
86.6906
86.9164
87.0823
87.0017
86.8190
86.8145
86.8627
86.9756
83.7169
83.7928
83.7893
83.8062
83.8390
83.8693
83.7744
83.8307
83.8027
83.8556
83.9759
84.0098
83.9468
83.6328
83.5624
83.4723
83.4555
83.4555
83.7910
83.9194
84.1494
84.1754
84.4299
84.2868
84.2858
84.1071
84.1071
84.3668
84.1071
84.5093
84.6641
84.5247
84.6580
84.5252
84.2208
84.2354
84.2815
84.2401
84.4376
84.4500
84.5340
84.6771
84.5498
84.8661
84.8852
84.9075
84.8846
84.9274
84.8416
85.2539
85.2533
85.3166
85.3902
85.4388
85.4270
85.4311
85.2856
85.3811
85.5972
85.3776
85.5102
85.4347
85.4854
85.7080
85.8717
85.7921
85.6120
85.6075
85.6551
85.7664
84.3070
84.3835
84.3800
84.3970
84.4300
84.4605
84.3650
84.4217
84.3935
84.4467
84.5679
84.6020
84.5386
84.2224
84.1515
84.0607
84.0438
84.0438
84.3817
84.5110
84.7426
84.7688
85.0251
84.8810
84.8800
84.7000
84.7000
84.9615
84.7000
85.1050
85.2609
85.1205
85.2548
85.1210
84.8145
84.8292
84.8756
84.8339
85.0328
85.0453
85.1299
85.2740
85.1458
85.4644
85.4836
85.5060
85.4830
85.5261
85.4397
85.8549
85.8543
85.9180
85.9921
86.0411
86.0292
86.0333
85.8868
85.9830
86.2006
85.9795
86.1130
86.0370
86.0880
86.3122
86.4770
86.3969
86.2155
86.2110
86.2589
86.3710
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
20600000
23070000
14400000
5000000
10700000
6500000
8800000
10250000
5250000
7700000
17850000
18900000
14350000
1800000
7800000
1600000
3950000
0
9300000
13250000
10950000
13520000
18200000
12550000
6000000
650000
4750000
15410000
9200000
12100000
16700000
9200000
10500000
7100000
2850000
4700000
3500000
2000000
8500000
8000000
11050000
15530000
10200000
15900000
16530000
19050000
14300000
13500000
5750000
17800000
13500000
12200000
15250000
16600000
17550000
13650000
7750000
10850000
12200000
6400000
12450000
10200000
11350000
18300000
17900000
18300000
16950000
9900000
12950000
11750000
31.03.2015; 31.03.2015; 13
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
01.12.2005
02.12.2005
05.12.2005
06.12.2005
07.12.2005
08.12.2005
09.12.2005
12.12.2005
13.12.2005
14.12.2005
15.12.2005
16.12.2005
19.12.2005
20.12.2005
21.12.2005
22.12.2005
23.12.2005
26.12.2005
27.12.2005
28.12.2005
29.12.2005
30.12.2005
02.01.2006
05.01.2006
06.01.2006
09.01.2006
10.01.2006
11.01.2006
12.01.2006
13.01.2006
16.01.2006
17.01.2006
18.01.2006
19.01.2006
20.01.2006
23.01.2006
24.01.2006
25.01.2006
26.01.2006
27.01.2006
30.01.2006
31.01.2006
01.02.2006
02.02.2006
03.02.2006
06.02.2006
07.02.2006
08.02.2006
09.02.2006
10.02.2006
13.02.2006
14.02.2006
16.02.2006
17.02.2006
20.02.2006
21.02.2006
22.02.2006
23.02.2006
24.02.2006
27.02.2006
28.02.2006
01.03.2006
02.03.2006
03.03.2006
06.03.2006
07.03.2006
08.03.2006
09.03.2006
10.03.2006
13.03.2006
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
86.7218
86.3528
86.3402
86.5199
86.6191
86.6937
86.7317
86.8971
86.9041
86.9042
86.9043
86.6020
86.4006
86.1489
86.1992
86.9756
86.6020
86.4005
86.3795
86.1992
85.8971
85.7964
86.0985
86.6021
87.3069
87.5142
87.4083
87.4580
87.5996
87.6030
87.5073
87.5526
87.4679
87.8195
87.8015
87.8617
87.7117
87.8377
87.7860
87.7955
87.7706
87.7301
87.7921
87.7298
87.6974
87.6347
87.8696
87.9343
87.9343
87.9589
87.8910
87.7479
87.7819
87.9029
87.7406
87.8134
87.8910
88.0032
88.0108
88.0571
88.1286
88.0410
88.0219
87.8828
87.6991
87.5686
87.6090
87.7499
87.6977
87.6977
85.5162
86.1522
85.1398
85.3171
85.4149
85.4885
85.5259
85.6889
85.6959
85.6960
85.6961
85.3980
85.1994
84.9512
85.0008
85.7664
85.3980
85.1993
85.1785
85.0008
84.7029
84.6036
84.9015
85.3981
86.0931
86.2976
86.1931
86.2421
86.3818
86.3850
86.2907
86.3354
86.2519
86.5985
86.5809
86.6401
86.4923
86.6165
86.5656
86.5749
86.5504
86.5105
86.5715
86.5102
86.4782
86.4163
86.6480
86.7117
86.7117
86.7361
86.6690
86.5279
86.5615
86.6809
86.5208
86.5926
86.6690
86.7798
86.7872
86.8329
86.9034
86.8170
86.7981
86.6610
86.4799
86.3512
86.3910
86.5299
86.4785
86.4785
86.1190
85.7525
85.7400
85.9185
86.0170
86.0911
86.1288
86.2930
86.3000
86.3001
86.3002
86.0000
85.8000
85.5500
85.6000
86.3710
86.0000
85.7999
85.7790
85.6000
85.3000
85.2000
85.5000
86.0001
86.7000
86.9059
86.8007
86.8500
86.9907
86.9940
86.8990
86.9440
86.8599
87.2090
87.1912
87.2509
87.1020
87.2271
87.1758
87.1852
87.1605
87.1203
87.1818
87.1200
87.0878
87.0255
87.2588
87.3230
87.3530
87.3475
87.2800
87.1379
87.1717
87.2919
87.1307
87.2030
87.2800
87.3915
87.3990
87.4450
87.5160
87.4290
87.4100
87.2719
87.0895
86.9599
87.0000
87.1399
87.2178
87.0881
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
1500000
0
5100000
8800000
4600000
5950000
5500000
1700000
650000
1200000
1800000
2000000
2000000
0
5200000
3700000
4500000
500000
300000
26000000
17400000
19900000
5550000
5400000
26100000
20000000
11050000
3500000
12500000
8100000
4750000
3750000
5300000
17000000
15400000
23500000
13850000
19600000
16900000
12800000
11150000
9600000
12600000
7700000
7200000
5600000
11400000
10700000
10050000
5600000
800000
6200000
6850000
8700000
3600000
6100000
7000000
10000000
9300000
7700000
9500000
7800000
7150000
3300000
3500000
1500000
3750000
5700000
3850000
2500000
31.03.2015; 31.03.2015; 14
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
14.03.2006
15.03.2006
16.03.2006
17.03.2006
20.03.2006
21.03.2006
22.03.2006
23.03.2006
24.03.2006
27.03.2006
28.03.2006
29.03.2006
30.03.2006
31.03.2006
03.04.2006
04.04.2006
05.04.2006
06.04.2006
07.04.2006
10.04.2006
11.04.2006
12.04.2006
13.04.2006
14.04.2006
17.04.2006
18.04.2006
19.04.2006
20.04.2006
25.04.2006
26.04.2006
28.04.2006
03.05.2006
04.05.2006
05.05.2006
08.05.2006
09.05.2006
10.05.2006
11.05.2006
12.05.2006
15.05.2006
16.05.2006
17.05.2006
18.05.2006
19.05.2006
22.05.2006
23.05.2006
24.05.2006
25.05.2006
26.05.2006
29.05.2006
30.05.2006
31.05.2006
01.06.2006
02.06.2006
05.06.2006
06.06.2006
07.06.2006
08.06.2006
09.06.2006
12.06.2006
13.06.2006
14.06.2006
15.06.2006
16.06.2006
19.06.2006
20.06.2006
21.06.2006
22.06.2006
23.06.2006
26.06.2006
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
87.6710
87.6694
87.8366
87.8909
88.0974
87.8790
87.8814
87.6996
87.6090
87.1055
87.4831
87.5616
87.4088
87.5088
87.3769
87.4076
87.4843
87.4197
87.4277
87.2566
87.1543
87.1559
87.2062
87.1307
87.0048
86.7027
86.7832
87.1032
86.9644
87.1197
87.1357
86.9545
87.0854
87.2566
87.4146
87.5255
87.8444
88.1130
88.2847
88.1699
88.1125
88.2636
88.4567
88.4893
88.3044
88.4519
88.3901
88.2050
88.2619
88.1830
88.0823
88.2515
88.1642
88.1025
87.6089
87.8873
88.0118
87.9615
87.8910
87.5989
87.4982
87.4982
87.3059
87.1559
87.0048
87.0048
87.0048
86.9111
87.0954
87.0954
86.4522
86.4506
86.6154
86.6689
86.8726
86.6572
86.6596
86.4804
86.3910
85.8945
86.2669
86.3442
86.1936
86.2922
86.1621
86.1924
86.2681
86.2043
86.2123
86.0435
85.9427
85.9442
85.9938
85.9193
85.7952
85.4973
85.5766
85.8922
85.7554
85.9085
85.9243
85.7456
85.8746
86.0435
86.1994
86.3087
86.6232
86.8880
87.0573
86.9441
86.8875
87.0365
87.2269
87.2591
87.0768
87.2221
87.1613
86.9788
87.0349
86.9570
86.8577
87.0245
86.9384
86.8777
86.3909
86.6655
86.7882
86.7386
86.6690
86.3811
86.2818
86.2818
86.0921
85.9442
85.7952
85.7952
85.7952
85.7029
85.8846
85.8846
87.0616
87.0600
87.2260
87.2799
87.4850
87.2681
87.2705
87.0900
87.0000
86.5000
86.8750
86.9529
86.8012
86.9005
86.7695
86.8000
86.8762
86.8120
86.8200
86.6500
86.5485
86.5500
86.6000
86.5250
86.4000
86.1000
86.1799
86.4977
86.3599
86.5141
86.5300
86.3500
86.4800
86.6500
86.8070
86.9171
87.2338
87.5005
87.6710
87.5570
87.5000
87.6500
87.8418
87.8742
87.6906
87.8370
87.7757
87.5919
87.6484
87.5700
87.4700
87.6380
87.5513
87.4901
86.9999
87.2764
87.4000
87.3500
87.2800
86.9900
86.8900
86.8900
86.6990
86.5500
86.4000
86.4000
86.4000
86.3070
86.4900
86.4900
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
1700000
5300000
4800000
4800000
7600000
6800000
9700000
4300000
10500000
12900000
8250000
10500000
2500000
2100000
1200000
2200000
1600000
3350000
650000
3100000
2700000
1000000
6500000
2600000
1200000
2000000
4900000
8550000
5700000
7300000
6200000
2450000
2700000
7150000
8300000
12350000
8800000
16700000
14900000
6450000
4300000
14150000
13000000
14500000
9200000
17970000
17370000
6900000
11650000
7100000
5800000
7000000
4000000
6200000
2300000
10700000
8000000
1800000
2200000
300000
700000
4000000
3700000
400000
400000
1700000
500000
4300000
1150000
400000
31.03.2015; 31.03.2015; 15
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
27.06.2006
28.06.2006
29.06.2006
30.06.2006
03.07.2006
04.07.2006
05.07.2006
06.07.2006
07.07.2006
10.07.2006
11.07.2006
12.07.2006
13.07.2006
14.07.2006
17.07.2006
18.07.2006
19.07.2006
20.07.2006
21.07.2006
24.07.2006
25.07.2006
26.07.2006
27.07.2006
28.07.2006
31.07.2006
01.08.2006
02.08.2006
03.08.2006
04.08.2006
07.08.2006
08.08.2006
09.08.2006
10.08.2006
11.08.2006
14.08.2006
15.08.2006
16.08.2006
17.08.2006
18.08.2006
21.08.2006
22.08.2006
23.08.2006
24.08.2006
25.08.2006
28.08.2006
29.08.2006
30.08.2006
31.08.2006
01.09.2006
04.09.2006
05.09.2006
06.09.2006
07.09.2006
08.09.2006
11.09.2006
12.09.2006
13.09.2006
14.09.2006
18.09.2006
19.09.2006
20.09.2006
21.09.2006
22.09.2006
25.09.2006
26.09.2006
27.09.2006
28.09.2006
29.09.2006
02.10.2006
03.10.2006
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
86.9897
86.9545
86.7531
86.6020
85.5945
84.5880
84.5880
85.1922
85.4745
85.4440
85.4440
85.4440
84.5880
84.1599
84.1751
84.1349
83.5810
83.7321
83.7018
83.8328
83.9838
83.9838
83.7220
83.5810
83.5811
83.6314
83.5810
83.5810
83.5810
83.5810
83.5961
83.5810
83.4300
83.5810
83.5810
83.4803
83.4803
82.5740
82.0705
82.0302
82.3424
82.7251
83.1782
83.4198
83.8328
84.6580
85.0915
85.1922
84.9908
84.7894
84.2859
83.3796
83.6314
83.8831
83.6314
83.5508
83.7321
84.2859
84.5880
83.9737
83.1732
82.2719
82.3223
82.5740
83.3796
83.5307
83.3796
82.5740
81.8087
80.7111
85.7803
85.7456
85.5470
85.3980
84.4045
83.4120
83.4120
84.0078
84.2861
84.2561
84.2561
84.2561
83.4120
82.9899
83.0049
82.9652
82.4190
82.5680
82.5382
82.6673
82.8162
82.8162
82.5580
82.4190
82.4191
82.4687
82.4190
82.4190
82.4190
82.4190
82.4339
82.4190
82.2701
82.4190
82.4190
82.3197
82.3197
81.4260
80.9295
80.8898
81.1976
81.5750
82.0218
82.2600
82.6673
83.4810
83.9085
84.0078
83.8092
83.6106
83.1141
82.2204
82.4687
82.7169
82.4687
82.3892
82.5680
83.1141
83.4120
82.8063
82.0168
81.1281
81.1778
81.4260
82.2204
82.3694
82.2204
81.4260
80.6713
79.5890
86.3850
86.3500
86.1500
86.0000
84.9995
84.0000
84.0000
84.6000
84.8803
84.8500
84.8500
84.3000
84.0000
83.5749
83.5900
83.5500
83.0000
83.1500
83.1200
83.2500
83.4000
83.4000
83.1400
83.0000
83.0001
83.0500
83.0000
83.0000
83.0000
83.0000
83.0150
83.0000
82.8500
83.0000
83.0000
82.9000
82.9000
82.0000
81.5000
81.4600
81.7700
82.1500
82.6000
82.8399
83.2500
84.0695
84.5000
84.6000
84.4000
84.2000
83.7000
82.8000
83.0500
83.3000
83.0500
82.9700
83.1500
83.7000
84.0000
83.3900
82.5950
81.7000
81.7500
82.0000
82.8000
82.9500
82.8000
82.0000
81.2400
80.1500
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
250000
2800000
300000
4100000
4100000
250000
600000
10400000
14050000
3250000
0
50000
300000
1000000
350000
4400000
300000
2300000
2100000
1800000
300000
2400000
2300000
800000
0
0
1200000
100000
450000
300000
2300000
700000
300000
1150000
14000000
0
50000
250000
80200000
100000
2300000
600000
20100000
1330000
9350000
39100000
23500000
23300000
6300000
3800000
600000
2500000
3200000
1850000
4100000
600000
1600000
3600000
3900000
0
0
1600000
700000
2800000
2000000
700000
100000
200000
0
0
31.03.2015; 31.03.2015; 16
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
04.10.2006
05.10.2006
06.10.2006
09.10.2006
10.10.2006
11.10.2006
12.10.2006
13.10.2006
16.10.2006
17.10.2006
18.10.2006
19.10.2006
20.10.2006
23.10.2006
24.10.2006
25.10.2006
26.10.2006
27.10.2006
30.10.2006
31.10.2006
01.11.2006
02.11.2006
03.11.2006
06.11.2006
07.11.2006
08.11.2006
09.11.2006
10.11.2006
13.11.2006
14.11.2006
15.11.2006
16.11.2006
17.11.2006
20.11.2006
21.11.2006
22.11.2006
23.11.2006
24.11.2006
27.11.2006
28.11.2006
29.11.2006
30.11.2006
01.12.2006
04.12.2006
05.12.2006
06.12.2006
07.12.2006
08.12.2006
11.12.2006
12.12.2006
13.12.2006
14.12.2006
15.12.2006
18.12.2006
19.12.2006
20.12.2006
21.12.2006
22.12.2006
25.12.2006
26.12.2006
27.12.2006
28.12.2006
29.12.2006
03.01.2007
04.01.2007
05.01.2007
08.01.2007
09.01.2007
10.01.2007
11.01.2007
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
80.6355
80.5600
80.8973
81.6677
81.6677
81.9698
82.1511
82.3525
82.6596
82.5539
81.9698
81.3606
81.1441
81.4765
81.6929
81.5972
80.6607
80.8621
80.9049
80.4794
79.5530
79.5530
79.5530
79.6034
79.5631
79.5530
79.5530
79.6034
79.6034
79.6034
79.6034
79.6034
79.6381
79.5530
79.4976
79.3516
79.3516
79.4523
79.3516
79.3013
79.2006
79.2006
79.2006
79.3063
79.7141
79.7141
80.1270
80.1320
80.3586
79.9558
79.8048
79.2610
79.0495
78.9488
78.9236
78.8481
78.7978
78.7978
78.7978
78.7978
78.8481
79.0495
79.5530
80.0867
80.3586
80.6607
80.5600
80.6607
80.6607
80.6708
79.5145
79.4400
79.7727
80.5323
80.5323
80.8302
81.0089
81.2075
81.5104
81.4061
80.8302
80.2294
80.0159
80.3437
80.5571
80.4628
79.5393
79.7379
79.7801
79.3606
78.4470
78.4470
78.4470
78.4967
78.4569
78.4470
78.4470
78.4967
78.4967
78.4967
78.4967
78.4967
78.5309
78.4470
78.3924
78.2484
78.2484
78.3477
78.2484
78.1988
78.0995
78.0995
78.0995
78.2037
78.6059
78.6059
79.0130
79.0180
79.2414
78.8442
78.6953
78.1590
77.9505
77.8512
77.8264
77.7519
77.7023
77.7023
77.7023
77.7023
77.7519
77.9505
78.4470
78.9733
79.2414
79.5393
79.4400
79.5393
79.5393
79.5492
80.0750
80.0000
80.3350
81.1000
81.1000
81.4000
81.5800
81.7800
82.0850
81.9800
81.4000
80.7950
80.5800
80.9101
81.1250
81.0300
80.1000
80.3000
80.3425
79.9200
79.0000
79.0000
79.0000
79.0500
79.0100
79.0000
79.0000
79.0500
79.0500
79.0500
79.0500
79.0500
79.0845
79.0000
78.9450
78.8000
78.8000
78.9000
78.8000
78.7500
78.6500
78.6500
78.6500
78.7550
79.1600
79.1600
79.5700
79.5750
79.8000
79.4000
79.2500
78.7100
78.5000
78.4000
78.3750
78.3000
78.2500
78.2500
78.2500
78.2500
78.3000
78.5000
79.0000
79.5300
79.8000
80.1000
80.0000
80.1000
80.1000
80.1100
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
100000
0
0
2100000
3000000
1000000
1000000
1000000
1000000
0
300000
2000000
2300000
1900000
100000
1000000
0
0
500000
200000
3700000
100000
0
0
26650000
14500000
200000
0
0
0
0
0
300000
0
47000000
77000000
11800000
15500000
5200000
27400000
30500000
0
0
200000
0
0
0
1000000
0
0
100000
6000000
15500000
0
36500000
63500000
500000
15500000
7500000
5000000
3500000
0
100000
62000000
85450000
24050000
15900000
16300000
2500000
31.03.2015; 31.03.2015; 17
www.podunavac.com
Date
Open
High
Low
12.01.2007
15.01.2007
16.01.2007
17.01.2007
18.01.2007
19.01.2007
22.01.2007
23.01.2007
24.01.2007
25.01.2007
26.01.2007
29.01.2007
30.01.2007
31.01.2007
01.02.2007
02.02.2007
05.02.2007
06.02.2007
07.02.2007
08.02.2007
09.02.2007
12.02.2007
13.02.2007
14.02.2007
16.02.2007
19.02.2007
20.02.2007
21.02.2007
22.02.2007
23.02.2007
26.02.2007
27.02.2007
28.02.2007
01.03.2007
02.03.2007
05.03.2007
06.03.2007
07.03.2007
08.03.2007
09.03.2007
12.03.2007
13.03.2007
14.03.2007
15.03.2007
16.03.2007
19.03.2007
20.03.2007
21.03.2007
22.03.2007
23.03.2007
26.03.2007
27.03.2007
28.03.2007
29.03.2007
30.03.2007
02.04.2007
03.04.2007
04.04.2007
05.04.2007
10.04.2007
11.04.2007
12.04.2007
13.04.2007
16.04.2007
17.04.2007
18.04.2007
19.04.2007
20.04.2007
23.04.2007
24.04.2007
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
80.6355
80.7614
80.8621
80.8621
80.8621
80.8369
80.7111
80.0565
79.3516
79.1754
79.0621
79.0545
79.0999
79.5530
79.3063
79.1502
79.1504
79.1603
79.7594
80.2780
80.3787
80.2780
80.1572
80.1069
79.9457
79.9055
80.1174
80.0968
80.0969
80.1169
80.1572
80.4341
80.5499
80.5600
80.9376
81.3656
81.6993
81.7176
81.5580
81.5478
81.2418
81.4836
81.6573
81.6778
81.6969
81.4443
81.2843
81.2488
81.3654
81.3681
81.4223
81.4675
81.4926
81.8052
82.1452
81.4858
80.9410
80.5809
80.2132
80.1498
80.1378
80.3851
81.1691
81.5332
81.4576
81.9192
81.9487
81.6698
81.0539
81.3387
79.5145
79.6386
79.7379
79.7379
79.7379
79.7131
79.5890
78.9435
78.2484
78.0746
77.9629
77.9555
78.0002
78.4470
78.2037
78.0498
78.0500
78.0597
78.6506
79.1620
79.2613
79.1620
79.0428
78.9932
78.8343
78.7946
79.0036
78.9832
78.9833
79.0031
79.0428
79.3159
79.4301
79.4400
79.8124
80.2344
80.5635
80.5816
80.4242
80.4140
80.1124
80.3508
80.5221
80.5422
80.5611
80.3121
80.1543
80.1192
80.2342
80.2369
80.2903
80.3349
80.3596
80.6678
81.0032
80.3530
79.8158
79.4607
79.0980
79.0356
79.0236
79.2675
80.0407
80.3996
80.3252
80.7804
80.8093
80.5344
79.9271
80.2079
Close
Volume
Open-Int
80.0750
0
0
80.2000
0 28000000
80.3000
0 48900000
80.3000
0 111650000
80.3000
0 17600000
80.2750
0
0
80.1500
0
500000
79.5000
0
600000
78.8000
0
500000
78.6250
0
0
78.5125
0
0
78.5050
0
0
78.5500
0
2000000
79.0000
0
0
78.7550
0
0
78.6000
0
100000
78.6002
0
0
78.6100
0
200000
79.2050
0
0
79.7200
0 14800000
79.8200
0
100000
79.7200
0
600000
79.6000
0
100000
79.5500
0
100000
79.3900
0
100000
79.3500
0
400000
79.5605
0
600000
79.5400
0
0
79.5401
0
100000
79.5600
0
500000
79.6000
0
500000
79.8750
0
0
79.9900
0
2200000
80.0000
0
3500000
80.3750
0
0
80.8000
0 36300000
81.1314 127000000
0
81.1496 40500000
0
80.9911 22762756
0
80.9809 57000000
0
80.6771 44500000
0
80.9172 27500000
0
81.0897 33150000
0
81.1100 14500000
0
81.1290 76500000
0
80.8782 23750000
0
80.7193 31500000
0
80.6840 31000000
0
80.7998 18000000
0
80.8025 10400000
0
80.8563
2500000
0
80.9012 13050000
0
80.9261 35900000
0
81.2365 63200000
0
81.5742 94500000
0
80.9194 53300000
0
80.3784 73000000
0
80.0208 59900000
0
79.6556 39750000
0
79.5927 21500000
0
79.5807 41500000
0
79.8263 56800000
0
80.6049 78600000
0
80.9664 49000000
0
80.8914 89900000
0
81.4980 101600000
0
81.3790 72900000
0
81.1021 67700000
0
80.4905 42350000
0
80.7733 30650000
0
31.03.2015; 31.03.2015; 18
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
25.04.2007
26.04.2007
27.04.2007
30.04.2007
03.05.2007
04.05.2007
07.05.2007
08.05.2007
09.05.2007
10.05.2007
11.05.2007
14.05.2007
15.05.2007
16.05.2007
17.05.2007
18.05.2007
21.05.2007
22.05.2007
23.05.2007
24.05.2007
25.05.2007
28.05.2007
29.05.2007
30.05.2007
31.05.2007
01.06.2007
04.06.2007
05.06.2007
06.06.2007
07.06.2007
08.06.2007
11.06.2007
12.06.2007
13.06.2007
14.06.2007
15.06.2007
18.06.2007
19.06.2007
20.06.2007
21.06.2007
22.06.2007
25.06.2007
26.06.2007
27.06.2007
28.06.2007
29.06.2007
02.07.2007
03.07.2007
04.07.2007
05.07.2007
06.07.2007
09.07.2007
10.07.2007
11.07.2007
12.07.2007
13.07.2007
16.07.2007
17.07.2007
18.07.2007
19.07.2007
20.07.2007
23.07.2007
24.07.2007
25.07.2007
26.07.2007
27.07.2007
30.07.2007
31.07.2007
01.08.2007
02.08.2007
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
81.5973
81.5019
81.5393
81.2904
81.3472
81.3408
81.5228
81.9529
82.8134
83.5619
83.1023
82.6814
81.7460
81.8819
81.8127
81.6031
81.6503
81.8426
81.8488
82.0239
82.3848
82.3916
81.9580
81.7525
81.7745
81.4812
81.4343
81.4643
81.9069
82.1297
82.2439
82.4545
82.4019
82.4002
82.2816
82.1277
82.2280
82.2733
82.2517
82.1012
81.9891
81.9253
81.3317
80.3342
80.0885
79.5786
79.2174
79.9761
80.8771
81.8701
82.3610
82.3908
82.3641
82.2931
82.1256
81.9371
81.6226
81.6083
80.9559
80.1998
81.0924
81.8618
81.1934
81.2239
80.4650
80.2469
80.0966
80.0846
80.2154
80.8501
80.4629
80.3689
80.4057
80.1602
80.2162
80.2100
80.3894
80.8135
81.6620
82.4001
81.9469
81.5320
80.6096
80.7435
80.6753
80.4685
80.5151
80.7048
80.7108
80.8835
81.2394
81.2462
80.8186
80.6159
80.6377
80.3484
80.3021
80.3317
80.7681
80.9879
81.1005
81.3081
81.2563
81.2546
81.1376
80.9859
81.0848
81.1295
81.1081
80.9598
80.8493
80.7863
80.2009
79.2174
78.9751
78.4722
78.1160
78.8643
79.7527
80.7319
81.2160
81.2454
81.2191
81.1491
80.9838
80.7979
80.4878
80.4737
79.8303
79.0848
79.9650
80.7238
80.0646
80.0947
79.3464
79.1313
78.9830
78.9712
79.1002
79.7261
81.0301
80.9354
80.9725
80.7253
80.7817
80.7754
80.9561
81.3832
82.2377
82.9810
82.5246
82.1067
81.1778
81.3127
81.2440
81.0358
81.0827
81.2737
81.2798
81.4537
81.8121
81.8189
81.3883
81.1842
81.2061
80.9148
80.8682
80.8980
81.3375
81.5588
81.6722
81.8813
81.8291
81.8274
81.7096
81.5568
81.6564
81.7014
81.6799
81.5305
81.4192
81.3558
80.7663
79.7758
79.5318
79.0254
78.6667
79.4202
80.3149
81.3010
81.7885
81.8181
81.7916
81.7211
81.5547
81.3675
81.0552
81.0410
80.3931
79.6423
80.5287
81.2928
80.6290
80.6593
79.9057
79.6891
79.5398
79.5279
79.6578
80.2881
70000000
34000000
78600000
35100000
18400000
56100000
58500000
169150000
112850000
141000000
177700000
91400000
49000000
91000000
51000000
40500000
38600000
29910000
60900000
86500000
127500000
65600000
92300000
36000000
95500000
59000000
139500000
87400000
87700000
143500000
148550000
41900000
152590000
157950000
226200000
2500000
165000000
16400000
41800000
163350000
92800000
57400000
51200000
77500000
112200000
124750000
146200000
58300000
73500000
91000000
55950000
121000000
138400000
100900000
66000000
107200000
99500000
105150000
281129984
33900000
131300000
47600000
52800000
141600000
42500000
92300000
45100000
124100000
44600000
122450000
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
61300000
174673216
147131008
106685000
217249968
151850000
52320320
173613152
168460000
255863888
24100000
188400000
33361608
46500000
181150000
121000000
73541896
86400000
81964816
135300000
129881064
166062224
72880192
95100000
103020056
70817808
129600000
186000000
120523272
81350000
113900000
121616312
113550000
299944672
50100000
152960000
51133984
58250000
157350000
45460224
110921176
55950000
136803792
61080908
145450000
31.03.2015; 31.03.2015; 19
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
03.08.2007
06.08.2007
07.08.2007
08.08.2007
09.08.2007
10.08.2007
13.08.2007
14.08.2007
15.08.2007
16.08.2007
17.08.2007
20.08.2007
21.08.2007
22.08.2007
23.08.2007
24.08.2007
27.08.2007
28.08.2007
29.08.2007
30.08.2007
31.08.2007
03.09.2007
04.09.2007
05.09.2007
06.09.2007
07.09.2007
10.09.2007
11.09.2007
12.09.2007
13.09.2007
14.09.2007
17.09.2007
18.09.2007
19.09.2007
20.09.2007
21.09.2007
24.09.2007
25.09.2007
26.09.2007
27.09.2007
28.09.2007
01.10.2007
02.10.2007
03.10.2007
04.10.2007
05.10.2007
08.10.2007
09.10.2007
10.10.2007
11.10.2007
12.10.2007
15.10.2007
16.10.2007
17.10.2007
18.10.2007
19.10.2007
22.10.2007
23.10.2007
24.10.2007
25.10.2007
26.10.2007
29.10.2007
30.10.2007
31.10.2007
01.11.2007
02.11.2007
05.11.2007
06.11.2007
07.11.2007
08.11.2007
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
81.3260
80.8150
80.4724
80.8675
80.7617
80.7102
80.5669
80.7857
80.7304
80.3722
80.3617
80.3219
80.6781
80.6859
80.6817
80.6129
80.4638
80.5499
80.6134
80.6154
80.4492
80.4530
80.5168
80.2948
80.0601
80.1538
80.3287
80.3606
80.2459
80.2079
80.3012
80.2919
80.2547
80.0905
80.1818
80.0029
79.5325
78.9334
78.7369
78.9927
79.4126
79.4469
79.2584
79.1773
78.7813
78.6879
78.4001
78.4769
78.4471
78.3730
78.2006
77.7839
78.2793
78.2019
77.9579
77.8847
77.8807
77.7875
77.7847
77.6848
77.4034
77.3470
77.7204
77.7807
77.8777
78.1266
77.9220
77.7386
77.9479
78.6868
80.1954
79.6914
79.3536
79.7433
79.6389
79.5882
79.4469
79.6625
79.6080
79.2548
79.2445
79.2053
79.5565
79.5641
79.5601
79.4921
79.3452
79.4301
79.4926
79.4946
79.3308
79.3344
79.3974
79.1784
78.9471
79.0394
79.2119
79.2434
79.1303
79.0927
79.1848
79.1757
79.1389
78.9771
79.0670
78.8907
78.4267
77.8360
77.6423
77.8945
78.3086
78.3423
78.1564
78.0765
77.6861
77.5939
77.3101
77.3859
77.3565
77.2834
77.1134
76.7025
77.1911
77.1147
76.8741
76.8019
76.7979
76.7061
76.7033
76.6048
76.3272
76.2716
76.6398
76.6993
76.7949
77.0404
76.8386
76.6578
76.8643
77.5928
80.7607
80.2532
79.9130
80.3054
80.2003
80.1492
80.0069
80.2241
80.1692
79.8135
79.8031
79.7636
80.1173
80.1250
80.1209
80.0525
79.9045
79.9900
80.0530
80.0550
79.8900
79.8937
79.9571
79.7366
79.5036
79.5966
79.7703
79.8020
79.6881
79.6503
79.7430
79.7338
79.6968
79.5358
79.6244
79.4468
78.9796
78.3847
78.1896
78.4436
78.8606
78.8946
78.7074
78.6269
78.2337
78.1409
77.8551
77.9314
77.9018
77.8282
77.6570
77.2432
77.7352
77.6583
77.4160
77.3433
77.3393
77.2468
77.2440
77.1448
76.8653
76.8093
77.1801
77.2400
77.3363
77.5835
77.3803
77.1982
77.4061
78.1398
37700000
68800000
39950000
36500000
60200000
43650000
84850000
59300000
32000000
55300000
58900000
93400000
201090000
74700000
67400000
70300000
59300000
10000000
111800000
201000000
59000000
78000000
30050000
111500000
79900000
68500000
106900000
96100000
79300000
114150000
56200000
35400000
67900000
146150000
68600000
13000000
116200000
71763496
38200000
239500000
74700000
23300000
55919420
34000000
164200000
61000000
82100000
33500000
61458044
95600000
123000000
69600000
25150000
190986320
45300000
57000000
35450000
156900000
177900000
36552264
69300000
61500000
31700000
232000000
203350000
84500000
41770000
75750000
102650000
59000000
69334432
84696136
63550000
79881688
65520888
46950000
98403032
78564056
42510432
77445424
80150000
113000000
217375024
110250000
71290176
75460264
90400000
17100000
127515120
230800000
66225544
89896872
54350000
126100000
111800000
84700000
128200000
119991072
93100000
144550000
62810100
39400000
86600000
157650000
93742928
16000000
133070528
107929824
45500000
266200000
98400000
32800000
130274784
48360024
183000000
82500000
105150000
47866032
93512832
109734496
149272464
79100000
54500000
218963408
92367360
62076968
66348380
162541936
212250000
78852264
88600000
63672852
56769840
253150000
210210256
108850000
56610884
94650464
124150000
60897448
31.03.2015; 31.03.2015; 20
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
09.11.2007
12.11.2007
13.11.2007
14.11.2007
15.11.2007
16.11.2007
19.11.2007
20.11.2007
21.11.2007
22.11.2007
23.11.2007
26.11.2007
27.11.2007
28.11.2007
29.11.2007
30.11.2007
03.12.2007
04.12.2007
05.12.2007
06.12.2007
07.12.2007
10.12.2007
11.12.2007
12.12.2007
13.12.2007
14.12.2007
17.12.2007
18.12.2007
19.12.2007
20.12.2007
21.12.2007
24.12.2007
25.12.2007
26.12.2007
27.12.2007
28.12.2007
31.12.2007
03.01.2008
04.01.2008
08.01.2008
09.01.2008
10.01.2008
11.01.2008
14.01.2008
15.01.2008
16.01.2008
17.01.2008
18.01.2008
21.01.2008
22.01.2008
23.01.2008
24.01.2008
25.01.2008
28.01.2008
29.01.2008
30.01.2008
31.01.2008
01.02.2008
04.02.2008
05.02.2008
06.02.2008
07.02.2008
08.02.2008
11.02.2008
12.02.2008
13.02.2008
14.02.2008
18.02.2008
19.02.2008
20.02.2008
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
78.8529
78.2929
78.1456
78.3774
78.5022
78.5968
78.6441
78.7623
79.4987
80.6846
81.4091
81.8328
82.0414
83.0226
84.2396
85.3473
85.2703
82.8557
81.0567
79.8785
80.0481
80.0923
80.2200
80.2526
80.2405
79.1074
78.9249
78.9484
78.7425
78.5396
78.4395
78.4521
78.8965
80.0196
82.3866
80.4380
79.7909
80.3160
82.2990
82.7795
83.1674
83.1940
83.0394
82.8972
82.3098
81.4326
81.9149
82.0463
82.0214
80.8816
81.4164
82.4084
83.2658
83.5753
83.1663
82.8963
83.3509
83.2070
83.2295
82.0084
82.1418
83.3794
83.5815
83.6172
83.5471
84.0633
84.0462
83.9211
84.0202
83.7829
77.7567
77.2045
77.0592
77.2878
77.4108
77.5040
77.5507
77.6673
78.3935
79.5628
80.2773
80.6952
80.9008
81.8684
83.0684
84.1607
84.0849
81.7037
79.9297
78.7679
78.9353
78.9789
79.1048
79.1368
79.1249
78.0076
77.8277
77.8508
77.6477
77.4476
77.3489
77.3615
77.7997
78.9072
81.2412
79.3196
78.6815
79.1994
81.1548
81.6287
82.0112
82.0374
81.8850
81.7448
81.1654
80.3004
80.7761
80.9057
80.8810
79.7572
80.2844
81.2628
82.1082
82.4133
82.0101
81.7439
82.1921
82.0502
82.0723
80.8682
80.9998
82.2202
82.4195
82.4546
82.3855
82.8945
82.8778
82.7543
82.8520
82.6181
78.3048
77.7487
77.6024
77.8326
77.9565
78.0504
78.0974
78.2148
78.9461
80.1237
80.8432
81.2640
81.4711
82.4455
83.6540
84.7540
84.6776
82.2797
80.4932
79.3232
79.4917
79.5356
79.6624
79.6947
79.6827
78.5575
78.3763
78.3996
78.1951
77.9936
77.8942
77.9068
78.3481
79.4634
81.8139
79.8788
79.2362
79.7577
81.7269
82.2041
82.5893
82.6157
82.4622
82.3210
81.7376
80.8665
81.3455
81.4760
81.4512
80.3194
80.8504
81.8356
82.6870
82.9943
82.5882
82.3201
82.7715
82.6286
82.6509
81.4383
81.5708
82.7998
83.0005
83.0359
82.9663
83.4789
83.4620
83.3377
83.4361
83.2005
107250000
48700000
29806418
105400000
247000000
72800000
106900000
41550000
164950000
168850000
88700000
111480000
118500000
97499872
115500000
236675008
56700000
149690000
130780000
113500000
91900000
56500000
119030000
14730000
49000000
19700000
35000000
110500000
12100000
87100000
72800000
78000000
41300000
76100000
61100000
64400000
45200000
91500000
96500000
85067984
24200000
92100000
27900000
190700000
221900000
192786880
159400000
189304864
220700000
122900000
268600000
178600000
188246704
155800000
258600000
223100000
132500000
118400000
210700000
122700000
257500000
18400000
10500000
13540000
39400000
27300000
52900000
22700000
21000000
8800000
121733584
70800000
43986924
124350000
258671392
82800000
125904448
46688920
177050000
191300000
107047440
126280000
137601216
104499872
133740000
257124992
81500000
162990000
155485728
137400000
106360472
62400000
127671200
48230000
98640328
50776632
61858288
132200000
61100000
116650632
78058312
98138832
88200000
91600000
96300000
86758848
57103416
121050000
115835704
110194800
44135000
133500000
34272240
228707152
245901808
230297376
176828192
218904864
239700000
156457472
291329984
220736784
229457136
197300000
288403072
257650000
143406032
151184528
229600000
154700000
276326080
42911428
11738141
47890000
46800000
72818600
58586436
27584056
25404124
12372254
31.03.2015; 31.03.2015; 21
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
21.02.2008
22.02.2008
25.02.2008
26.02.2008
27.02.2008
28.02.2008
29.02.2008
03.03.2008
04.03.2008
05.03.2008
06.03.2008
07.03.2008
10.03.2008
11.03.2008
12.03.2008
13.03.2008
14.03.2008
17.03.2008
18.03.2008
19.03.2008
20.03.2008
21.03.2008
24.03.2008
25.03.2008
26.03.2008
27.03.2008
28.03.2008
31.03.2008
01.04.2008
02.04.2008
03.04.2008
04.04.2008
07.04.2008
08.04.2008
09.04.2008
10.04.2008
11.04.2008
14.04.2008
15.04.2008
16.04.2008
17.04.2008
18.04.2008
21.04.2008
22.04.2008
23.04.2008
24.04.2008
29.04.2008
30.04.2008
05.05.2008
06.05.2008
07.05.2008
08.05.2008
09.05.2008
12.05.2008
13.05.2008
14.05.2008
15.05.2008
16.05.2008
19.05.2008
20.05.2008
21.05.2008
22.05.2008
23.05.2008
26.05.2008
27.05.2008
28.05.2008
29.05.2008
30.05.2008
02.06.2008
03.06.2008
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
83.7727
83.7615
83.2681
83.0315
83.6794
84.4154
84.0477
84.2863
84.2794
84.1570
84.2783
84.1132
83.8925
84.0101
83.9860
84.0709
84.2116
84.1040
84.0748
84.0813
83.8700
83.4432
82.8516
82.5941
82.9894
82.8869
82.9187
82.8908
82.8399
82.2680
81.6503
81.5016
81.4855
82.3556
82.5404
82.4941
82.3684
81.5453
81.6689
81.5859
81.4280
81.1850
81.1000
81.2683
81.1122
80.4952
80.2626
80.6904
81.2217
81.6719
83.6604
83.5059
84.0984
84.4545
83.1785
83.2022
83.3946
82.8993
82.5706
82.2958
82.1542
82.1851
81.8151
81.3198
81.5481
81.5925
82.0859
83.0072
83.0443
83.1989
82.6081
82.5969
82.1105
81.8771
82.5160
83.2418
82.8793
83.1145
83.1076
82.9870
83.1067
82.9438
82.7261
82.8421
82.8184
82.9021
83.0408
82.9348
82.9060
82.9123
82.7040
82.2832
81.6998
81.4459
81.8356
81.7345
81.7659
81.7384
81.6883
81.1242
80.5151
80.3686
80.3527
81.2106
81.3928
81.3473
81.2232
80.4117
80.5335
80.4517
80.2960
80.0564
80.0432
80.1385
79.9846
79.3762
79.1468
79.5686
80.0925
80.5365
82.4972
82.3449
82.9292
83.2803
82.0221
82.0454
82.2352
81.7467
81.4226
81.1516
81.0120
81.0425
80.6777
80.1892
80.4143
80.4581
80.9447
81.8532
81.8897
82.0423
83.1904
83.1792
82.6893
82.4543
83.0977
83.8286
83.4635
83.7004
83.6935
83.5720
83.6925
83.5285
83.3093
83.4261
83.4022
83.4865
83.6262
83.5194
83.4904
83.4968
83.2870
82.8632
82.2757
82.0200
82.4125
82.3107
82.3423
82.3146
82.2641
81.6961
81.0827
80.9351
80.9191
81.7831
81.9666
81.9207
81.7958
80.9785
81.1012
81.0188
80.8620
80.6207
80.6075
80.7034
80.5484
79.9357
79.7047
80.1295
80.6571
81.1042
83.0788
82.9254
83.5138
83.8674
82.6003
82.6238
82.8149
82.3230
81.9966
81.7237
81.5831
81.6138
81.2464
80.7545
80.9812
81.0253
81.5153
82.4302
82.4670
82.6206
12600000
63300000
57800000
27000000
54500000
46400000
24500000
7700000
12600000
23200000
26700000
12000000
11700000
5500000
10600000
17100000
11300000
10000000
7964554
16500000
27950000
12300000
14400000
11300000
14600000
12750000
6650000
9700000
10500000
19850000
30600000
8300000
126500000
86300000
46000000
59200000
193000000
72700000
49800000
83394920
75294160
15900000
36200000
25200000
134900000
114500000
50350000
28650000
82400000
153690000
79650000
146000000
182850000
70300000
117350000
112450000
103364568
123030616
84900000
45896592
106863848
95350000
184888592
127050000
71530920
143200000
166800000
67464400
55400000
213050000
15935759
66560000
64551236
29450000
62250000
50250000
29080000
18550000
16394893
38350000
56156092
46464696
56150000
8700000
13900000
19731340
14939754
15413076
21441312
21670000
37542284
13000000
14400000
14400000
18859554
19400000
16959716
15981073
23207680
27093066
48491792
11223698
144220112
106540224
51977356
63376240
209300000
93327312
54350000
93987056
81944160
23500000
49772600
29650000
162350000
127550000
63000000
37369112
92900000
160890000
105802936
162576544
188850000
76694688
130400000
118640584
110287424
129824304
97064240
58115360
135979840
99300000
188538592
155450000
83780920
157050000
178250000
76314400
61278776
217093120
31.03.2015; 31.03.2015; 22
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
04.06.2008
05.06.2008
06.06.2008
09.06.2008
10.06.2008
11.06.2008
12.06.2008
13.06.2008
16.06.2008
17.06.2008
18.06.2008
19.06.2008
20.06.2008
23.06.2008
24.06.2008
25.06.2008
26.06.2008
27.06.2008
30.06.2008
01.07.2008
02.07.2008
03.07.2008
04.07.2008
07.07.2008
08.07.2008
09.07.2008
10.07.2008
11.07.2008
14.07.2008
15.07.2008
16.07.2008
17.07.2008
18.07.2008
21.07.2008
22.07.2008
23.07.2008
24.07.2008
25.07.2008
28.07.2008
29.07.2008
30.07.2008
31.07.2008
01.08.2008
04.08.2008
05.08.2008
06.08.2008
07.08.2008
08.08.2008
11.08.2008
12.08.2008
13.08.2008
14.08.2008
15.08.2008
18.08.2008
19.08.2008
20.08.2008
21.08.2008
22.08.2008
25.08.2008
26.08.2008
27.08.2008
28.08.2008
29.08.2008
01.09.2008
02.09.2008
03.09.2008
04.09.2008
05.09.2008
08.09.2008
09.09.2008
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
82.7441
82.3121
82.2449
82.0240
80.8603
80.8910
80.2991
79.8669
79.6273
79.5741
80.1704
80.9090
80.6239
80.1462
79.6805
78.6323
79.6758
79.7963
79.5312
79.2061
79.3031
79.6087
79.2600
79.3685
79.5171
79.5702
79.3624
79.3564
79.1988
79.0791
78.9533
78.9973
78.9352
78.8692
79.2096
78.7052
78.0150
78.3894
78.4107
78.3044
78.0392
77.5329
77.3954
77.2434
77.0343
76.4677
76.2846
76.5200
76.6622
77.6003
77.9068
77.9327
77.3107
77.1518
77.4528
77.2254
77.1199
76.7986
76.6216
76.8091
77.0919
77.2303
76.9793
76.7149
76.8113
77.0495
77.2093
77.3532
77.1521
77.1805
81.5937
81.1677
81.1015
80.8836
79.7361
79.7664
79.1827
78.7565
78.5203
78.4679
79.0558
79.7842
79.5031
79.0320
78.5727
79.7409
78.5680
78.6869
78.4256
78.1049
78.2005
78.5019
78.1580
78.2651
78.4115
78.4640
78.2590
78.2532
78.0978
77.9797
77.8557
77.8991
77.8378
77.7728
78.1084
77.6110
76.9304
77.2996
77.3205
77.2158
76.9542
76.4549
76.3194
76.1696
75.9633
75.4045
75.2240
75.4562
75.5964
76.5215
76.8236
76.8493
76.2359
76.0792
76.3760
76.1518
76.0477
75.7308
75.5564
75.7413
76.0201
76.1565
75.9091
75.6483
75.7435
75.9783
76.1359
76.2778
76.0795
76.1075
82.1689
81.7399
81.6732
81.4538
80.2982
80.3287
79.7409
79.3117
79.0738
79.0210
79.6131
80.3466
80.0635
79.5891
79.1266
79.1866
79.1219
79.2416
78.9784
78.6555
78.7518
79.0553
78.7090
78.8168
78.9643
79.0171
78.8107
78.8048
78.6483
78.5294
78.4045
78.4482
78.3865
78.3210
78.6590
78.1581
77.4727
77.8445
77.8656
77.7601
77.4967
76.9939
76.8574
76.7065
76.4988
75.9361
75.7543
75.9881
76.1293
77.0609
77.3652
77.3910
76.7733
76.6155
76.9144
76.6886
76.5838
76.2647
76.0890
76.2752
76.5560
76.6934
76.4442
76.1816
76.2774
76.5139
76.6726
76.8155
76.6158
76.6440
148000000
148382480
88182088
186663360
150500000
145700000
149664640
79050000
110900000
109500000
181400000
56300000
123700000
144650000
40800000
33664204
60000000
66200000
101750000
152050000
86900000
111900000
20000000
32600000
56931828
72500000
58981796
39900000
43600000
40333248
31100000
27500000
32168616
67400000
141385168
110200000
76800000
74157880
61156836
76984240
166932080
45612232
62609272
81811240
192861248
99922576
98167400
94700000
213564992
150787024
126100000
157700000
67492472
72204984
29316880
72900000
60600000
93100816
54823360
106254592
151900000
66100000
33000000
30450000
130500000
174934656
58750000
56679984
45600000
31485472
173450000
152182480
91952944
188263360
161828064
152950000
165493904
90859168
120979840
116577960
218850000
60528404
126522312
146874352
48262948
46771812
66781880
87445096
124789968
168340432
120116216
132141056
27000000
38027868
65533936
89546624
65594912
47950000
52400000
45133248
38993408
32776996
45486736
78700000
145335168
157129888
94300000
86853392
62906836
81824744
173882080
54312232
69709272
88203744
198311248
112162576
110529728
104420000
240164992
166087024
141585136
161432592
74042472
73604984
37466880
78100000
68267648
99931856
78523360
114454592
163050000
69500000
35100000
38767184
137003264
181434656
62600000
59819884
74669376
36627356
31.03.2015; 31.03.2015; 23
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
10.09.2008
11.09.2008
12.09.2008
15.09.2008
16.09.2008
17.09.2008
18.09.2008
19.09.2008
22.09.2008
23.09.2008
24.09.2008
25.09.2008
26.09.2008
29.09.2008
30.09.2008
01.10.2008
02.10.2008
03.10.2008
06.10.2008
07.10.2008
08.10.2008
09.10.2008
10.10.2008
13.10.2008
14.10.2008
15.10.2008
16.10.2008
17.10.2008
20.10.2008
21.10.2008
22.10.2008
23.10.2008
24.10.2008
27.10.2008
28.10.2008
29.10.2008
30.10.2008
31.10.2008
03.11.2008
04.11.2008
05.11.2008
06.11.2008
07.11.2008
10.11.2008
11.11.2008
12.11.2008
13.11.2008
14.11.2008
17.11.2008
18.11.2008
19.11.2008
20.11.2008
21.11.2008
24.11.2008
25.11.2008
26.11.2008
27.11.2008
28.11.2008
01.12.2008
02.12.2008
03.12.2008
04.12.2008
05.12.2008
08.12.2008
09.12.2008
10.12.2008
11.12.2008
12.12.2008
15.12.2008
16.12.2008
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
77.0037
76.9945
77.0572
76.9539
76.7066
76.7203
76.4844
76.8461
77.0303
76.7510
76.8543
76.9769
76.9271
77.1552
77.1334
77.2721
77.2977
77.2267
78.1940
79.7267
79.4750
80.7895
80.5449
80.9000
81.7888
82.5587
83.2474
83.5733
82.8399
82.1101
81.6396
82.8173
83.6688
84.5601
85.0656
85.3273
85.5231
85.5859
85.1920
84.8586
85.9089
86.4456
87.4060
86.1377
85.7679
85.2473
85.1463
85.4675
85.7343
87.0436
87.5014
88.2138
88.9063
88.3913
89.1285
89.3926
89.4090
89.8197
90.1349
90.3801
91.2307
92.2731
90.1148
86.8706
85.3518
84.6019
85.8778
86.6497
88.1746
86.6948
75.9331
75.9241
75.9858
75.8841
75.6402
75.6537
75.4210
75.7777
75.9593
75.6840
75.7859
75.9067
75.8577
76.0826
76.0610
76.1979
76.2231
76.1531
77.1068
78.6183
79.4750
79.6663
79.4251
79.8084
80.6518
81.4109
82.0900
82.4115
81.6883
80.9685
80.5046
81.6659
82.5056
83.3845
83.8830
84.1411
84.3341
84.3961
84.0076
83.6788
84.7145
85.2438
86.1908
84.9401
84.5755
84.0621
83.9625
84.2793
84.5423
85.8334
86.2848
86.9874
87.6703
87.1625
87.8893
88.1498
88.1660
88.5709
88.8817
89.1235
89.9623
90.9903
88.8620
85.6628
84.1652
83.4257
84.6838
85.4451
86.9488
85.4896
76.4684
76.4593
76.5215
76.4190
76.1734
76.1870
75.9527
76.3119
76.4948
76.2175
76.3201
76.4418
76.3924
76.6189
76.5972
76.7350
76.7604
76.6899
77.6504
79.1725
80.0352
80.2279
79.9850
80.3710
81.2203
81.9848
82.6687
82.9924
82.2641
81.5393
81.0721
82.2416
83.0872
83.9723
84.4743
84.7342
84.9286
84.9910
84.5998
84.2687
85.3117
85.8447
86.7984
85.5389
85.1717
84.6547
84.5544
84.8734
85.1383
86.4385
86.8931
87.6006
88.2883
87.7769
88.5089
88.7712
88.7875
89.1953
89.5083
89.7518
90.5965
91.6317
89.4884
86.2667
84.7585
84.0138
85.2808
86.0474
87.5617
86.0922
71100000
36001824
66700000
63236936
41100000
49900000
115389752
93135264
74734480
54475572
46102632
35806600
109908832
0
0
120400000
41650964
259587344
157878528
265350000
99686448
294500000
130732256
298584512
122824336
262600000
115532680
267764208
222800000
200400000
190020624
230756256
205350000
26895006
18300000
4800000
30536428
31900000
30350000
37302168
39250000
38833912
41289216
24238892
32399614
22800000
20602416
23150000
22900000
52748268
33300000
55145124
49239872
41156772
46358832
67254216
12700000
40944996
23280140
14500000
33497694
56997160
22156628
14100000
25157610
21388424
7826185
19294528
43116576
29701552
74400000
42141804
70257424
69675984
44700000
53335292
121777696
95346824
86641328
59203440
49452632
39856600
114768584
0
0
128940000
50700964
271348000
186886048
289877056
106933160
342519680
169232256
327932096
151597056
280957728
134983392
282937952
251971248
213450000
195280928
247656256
217750000
35354508
25850000
9634466
36736428
34200000
34282920
41202168
46650000
42633912
53189216
36138892
39299616
30357654
22352416
32850000
34850000
61015504
39879596
64245124
57769616
47514712
49235364
77740704
20273514
46873572
27832060
18000000
39010076
65597160
19700000
16800000
30362876
25788424
11856185
26044836
48227860
22300000
31.03.2015; 31.03.2015; 24
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
17.12.2008
18.12.2008
19.12.2008
22.12.2008
23.12.2008
24.12.2008
25.12.2008
26.12.2008
29.12.2008
30.12.2008
31.12.2008
05.01.2009
06.01.2009
08.01.2009
09.01.2009
12.01.2009
13.01.2009
14.01.2009
15.01.2009
16.01.2009
19.01.2009
20.01.2009
21.01.2009
22.01.2009
23.01.2009
26.01.2009
27.01.2009
28.01.2009
29.01.2009
30.01.2009
02.02.2009
03.02.2009
04.02.2009
05.02.2009
06.02.2009
09.02.2009
10.02.2009
11.02.2009
12.02.2009
13.02.2009
17.02.2009
18.02.2009
19.02.2009
20.02.2009
23.02.2009
24.02.2009
25.02.2009
26.02.2009
27.02.2009
02.03.2009
03.03.2009
04.03.2009
05.03.2009
06.03.2009
09.03.2009
10.03.2009
11.03.2009
12.03.2009
13.03.2009
16.03.2009
17.03.2009
18.03.2009
19.03.2009
20.03.2009
23.03.2009
24.03.2009
25.03.2009
26.03.2009
27.03.2009
30.03.2009
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
86.5706
86.1671
86.5976
86.5355
86.2200
87.6850
88.4889
88.7385
88.3778
89.0036
89.2212
90.1704
91.5738
93.7205
95.0485
94.8003
92.7792
92.6811
93.7645
93.6674
93.0307
94.9820
94.6649
94.1553
94.7252
96.1246
96.3261
97.0132
95.1191
94.7599
95.3822
95.4840
94.3846
93.4768
92.5990
92.5107
92.7413
92.9465
93.7837
94.3422
94.4629
94.9312
95.1916
95.4154
95.9166
95.0925
94.8331
94.5514
94.4588
94.4583
94.5413
95.1532
95.1783
95.2258
95.5629
95.2635
94.7559
95.2180
95.2142
95.0676
95.0451
95.0063
95.0471
95.2697
95.1712
95.2347
95.4121
95.6319
95.2882
95.2575
85.3670
84.9691
85.3936
85.3325
85.0214
86.4660
87.2587
87.5047
87.1492
87.7662
87.9808
88.9168
90.3006
92.4175
93.7271
93.4823
91.4894
91.3925
92.4609
92.3652
91.7373
93.6614
93.3489
92.8463
93.4082
94.7882
94.9869
95.6644
93.7967
93.4425
94.0562
94.1566
93.0724
92.1772
91.3116
91.2245
91.4519
91.6543
92.4799
93.0306
93.1497
93.6114
93.8682
94.0888
94.5832
93.7705
93.5147
93.2368
93.1456
93.1451
93.2269
93.8304
93.8551
93.9020
94.2343
93.9391
93.4385
93.8942
93.8904
93.7460
93.7237
93.6855
93.7257
93.9451
93.8480
93.9107
94.0857
94.3023
93.9634
93.9331
85.9688
85.5681
85.9956
85.9340
85.6207
87.0755
87.8738
88.1216
87.7635
88.3849
88.6010
89.5436
90.9372
93.0690
94.3878
94.1413
92.1343
92.0368
93.1127
93.0163
92.3840
94.3217
94.0069
93.5008
94.0667
95.4564
95.6565
96.3388
94.4579
94.1012
94.7192
94.8203
93.7285
92.8270
91.9553
91.8676
92.0966
92.3004
93.1318
93.6864
93.8063
94.2713
94.5299
94.7521
95.2499
94.4315
94.1739
93.8941
93.8022
93.8017
93.8841
94.4918
94.5167
94.5639
94.8986
94.6013
94.0972
94.5561
94.5523
94.4068
94.3844
94.3459
94.4381
94.6074
94.5096
94.5727
94.7489
94.9671
94.6258
94.5953
23690452
32150000
30250000
21500000
24984108
20621072
31800000
22226446
21899828
28500000
7134093
22000000
21300000
17573992
18400000
7500000
7400000
12775310
12900000
11587779
11850000
17100000
29838604
43550000
40000000
25900268
18850000
43592784
46928868
32800000
32400000
20689196
39200000
18500000
27000000
31836650
9900000
50338704
24250000
19200000
14300000
14067843
18689720
16200000
34576260
25505716
12912478
0
15000000
8500000
18350000
11500000
20150000
18300000
18186942
12480000
13219768
27402444
8400000
7580000
18365396
10600000
16000000
15026115
9900000
22000000
23468504
17200000
12085000
24300000
41460132
46792396
34750000
28200000
31695940
24561072
32300000
26202108
29761288
46342460
16534663
24500000
24450000
19993772
21373142
11050000
16900000
16775310
24103846
24187780
14350000
23853668
34543020
51831464
45000000
30250534
21200000
48993980
48910316
42471024
34985044
24689196
44891836
23121320
33182228
36283332
16427821
53938704
34815128
26154716
18200000
17367844
22939720
20400000
37026260
25905716
19668716
12650000
21450000
12500000
23750000
12511213
28600000
27279264
26768640
18280000
21115120
31882444
14400000
10407429
23365396
13100000
18750000
16726115
17600000
26014214
29608924
20150000
16035000
29787872
31.03.2015; 31.03.2015; 25
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
31.03.2009
01.04.2009
02.04.2009
03.04.2009
06.04.2009
07.04.2009
08.04.2009
09.04.2009
10.04.2009
13.04.2009
14.04.2009
15.04.2009
16.04.2009
21.04.2009
22.04.2009
23.04.2009
24.04.2009
27.04.2009
28.04.2009
29.04.2009
30.04.2009
04.05.2009
05.05.2009
06.05.2009
07.05.2009
08.05.2009
11.05.2009
12.05.2009
13.05.2009
14.05.2009
15.05.2009
18.05.2009
19.05.2009
20.05.2009
21.05.2009
22.05.2009
25.05.2009
26.05.2009
27.05.2009
28.05.2009
29.05.2009
01.06.2009
02.06.2009
03.06.2009
04.06.2009
05.06.2009
08.06.2009
09.06.2009
10.06.2009
11.06.2009
12.06.2009
15.06.2009
16.06.2009
17.06.2009
18.06.2009
19.06.2009
22.06.2009
23.06.2009
24.06.2009
25.06.2009
26.06.2009
29.06.2009
30.06.2009
01.07.2009
02.07.2009
03.07.2009
06.07.2009
07.07.2009
08.07.2009
09.07.2009
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
95.4412
95.5277
95.2392
95.0414
94.6388
93.7275
93.7531
94.0425
94.5461
94.7870
94.9415
94.7946
94.3908
93.7634
93.7774
94.2631
93.5190
95.1751
96.0641
96.1054
95.9063
95.4819
95.2860
95.4464
95.7791
95.5659
95.3659
95.4045
95.4459
95.8209
95.5978
95.0688
94.7626
94.7671
95.0348
95.2205
95.4308
95.1301
95.1729
95.1978
95.3785
95.5002
94.9199
94.6661
94.8593
94.8290
94.8138
94.5239
94.6317
94.6312
94.6029
94.4056
93.9958
94.0260
93.8266
93.3825
93.2924
93.8079
94.1135
94.6785
94.8164
94.3137
94.0956
94.3018
94.0392
94.0085
94.0299
93.8325
93.4581
93.1434
94.1144
94.1997
93.9152
93.7200
93.3230
92.4245
92.4497
92.7351
93.2317
93.4692
93.6215
93.4768
93.0786
92.4598
92.4736
92.9525
93.5190
93.8519
94.7285
94.7692
94.5729
94.1545
93.9612
94.1194
94.4475
94.2373
94.0401
94.0781
94.1189
94.4887
94.2688
93.7470
93.4452
93.4495
93.7136
93.8967
94.1040
93.8075
93.8497
93.8742
94.0525
94.1724
93.6003
93.3499
93.5405
93.5106
93.4956
93.2097
93.3161
93.3156
93.2877
93.0932
92.6890
92.7188
92.5222
92.0843
91.9954
92.5037
92.8051
93.3623
93.4982
93.0025
92.7874
92.9908
92.7318
92.7015
92.7227
92.5279
92.1587
91.8484
94.7778
94.8637
94.5772
94.3807
93.9809
93.0760
93.1014
93.3888
93.8889
94.1281
94.2815
94.1357
93.7347
93.1116
93.1255
93.6078
94.1782
94.5135
95.3963
95.4373
95.2396
94.8182
94.6236
94.7829
95.1133
94.9016
94.7030
94.7413
94.7824
95.1548
94.9333
94.4079
94.1039
94.1083
94.3742
94.5586
94.7674
94.4688
94.5113
94.5360
94.7155
94.8363
94.2601
94.0080
94.1999
94.1698
94.1547
93.8668
93.9739
93.9734
93.9453
93.7494
93.3424
93.3724
93.1744
92.7334
92.6439
93.1558
93.4593
94.0204
94.1573
93.6581
93.4415
93.6463
93.3855
93.3550
93.3763
93.1802
92.8084
92.4959
25750000
6568929
5600000
10003497
58469636
30600000
16881636
44400000
30050000
27580000
13900000
76550000
61707196
38238600
32565000
46057000
18788024
20800000
46500000
43400000
45400000
23330710
43865000
45537700
39902632
10300000
13666011
23799076
23000000
17200000
51136656
37900000
21600000
11536759
33700000
21700000
22473684
9800000
18800000
3300000
17050000
33200000
30835312
18850000
19100000
11400000
22800000
29136008
11440000
16583341
25200000
17150000
18950000
24000000
11643066
43100000
32700000
19900000
45432944
16682340
24735628
36685648
32806480
35070000
13250000
13300000
22500000
35500000
27850000
45993080
30434768
9768929
10350000
12603497
62569636
33500000
27524280
47505608
30050000
34580000
16150000
82102624
66107196
42738600
41065000
57097100
27206124
25100000
51700000
52400000
53100000
26468252
48365000
49460956
40832632
12000000
17012908
30793968
25150000
24500000
53709960
41748656
24666528
23236760
34836296
27802872
25810528
12536041
21400000
5300000
25111420
33500000
34935312
21950000
22200000
16300000
23630000
34836008
14140000
21267392
28465486
19143380
22286112
28050000
12943066
47000000
36057896
21550000
49332944
18262540
26342512
41285648
37806480
35712500
15150000
19493486
24228648
36700000
29715564
50543080
31.03.2015; 31.03.2015; 26
www.podunavac.com
Date
Open
High
Low
Close
10.07.2009
13.07.2009
14.07.2009
15.07.2009
16.07.2009
17.07.2009
20.07.2009
21.07.2009
22.07.2009
23.07.2009
24.07.2009
27.07.2009
28.07.2009
29.07.2009
30.07.2009
31.07.2009
03.08.2009
04.08.2009
05.08.2009
06.08.2009
07.08.2009
10.08.2009
11.08.2009
12.08.2009
13.08.2009
14.08.2009
17.08.2009
18.08.2009
19.08.2009
20.08.2009
21.08.2009
24.08.2009
25.08.2009
26.08.2009
27.08.2009
28.08.2009
31.08.2009
01.09.2009
02.09.2009
03.09.2009
04.09.2009
07.09.2009
08.09.2009
09.09.2009
10.09.2009
11.09.2009
14.09.2009
15.09.2009
16.09.2009
17.09.2009
18.09.2009
21.09.2009
22.09.2009
23.09.2009
24.09.2009
25.09.2009
28.09.2009
29.09.2009
30.09.2009
01.10.2009
02.10.2009
05.10.2009
06.10.2009
07.10.2009
08.10.2009
09.10.2009
12.10.2009
13.10.2009
14.10.2009
15.10.2009
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
93.4673
93.6766
93.6766
93.7102
93.9574
93.7128
93.5691
93.7667
93.8844
93.6316
93.7103
93.6963
93.9373
94.2466
94.1149
93.8456
93.6921
93.7189
93.7071
93.8353
94.0033
93.9336
94.1131
94.2111
94.2320
94.1187
93.9524
93.9400
94.0353
93.9707
93.8165
93.7324
93.7667
93.8930
93.9313
93.9391
93.7252
93.5843
93.7588
94.0484
94.1066
94.0149
93.9049
93.9574
94.0134
94.1427
94.1530
94.2267
94.1966
94.2115
94.1459
94.0543
94.0383
93.9925
93.9554
93.8755
93.5016
93.4016
93.6625
93.7378
93.8048
93.8307
93.8625
93.7983
93.7334
93.7491
93.5976
93.6307
93.7166
93.7688
92.1679
92.3742
92.3742
92.4074
92.6512
92.4100
92.2683
92.4631
92.5792
92.3298
92.4075
92.3937
92.6313
92.9364
92.8065
92.5408
92.3895
92.4159
92.4043
92.5307
92.6965
92.6276
92.8047
92.9013
92.9220
92.8101
92.6462
92.6340
92.7279
92.6643
92.5121
92.4292
92.4631
92.5876
92.6255
92.6331
92.4222
92.2833
92.4554
92.7408
92.7982
92.7079
92.5993
92.6512
92.7064
92.8339
92.8440
92.9167
92.8870
92.9017
92.8371
92.7467
92.7309
92.6857
92.6492
92.5703
92.2016
92.1030
92.3603
92.4346
92.5006
92.5263
92.5575
92.4943
92.4302
92.4457
92.2964
92.3289
92.4136
92.4652
92.8176
93.1629
93.0254
93.0588
93.3043
93.0614
92.9187
93.1142
93.2318
92.9807
93.0589
93.0450
93.2843
93.5915
93.4607
93.1932
93.0408
93.0674
93.0557
93.1830
93.3499
93.2806
93.4589
93.5562
93.5770
93.4644
93.2993
93.2870
93.3816
93.3175
93.1643
93.0808
93.1149
93.2403
93.2784
93.2861
93.0737
92.9338
93.1071
93.3946
93.4524
93.3614
93.2521
93.3043
93.3599
93.4883
93.4985
93.5717
93.5418
93.5566
93.4915
93.4005
93.3846
93.3391
93.3023
93.2229
92.8516
92.7523
93.0114
93.0862
93.1527
93.1785
93.2100
93.1463
93.0818
93.0974
92.9470
92.9798
93.0651
93.1170
Volume
Open-Int
49450000 61250000
23600000 27166820
16657265 18057264
40400000 52110716
34400000 43842104
17800000 27000000
18600000 22450000
24400000 26357722
51250000 62150000
9991247 15841247
10800000 22000000
17000000 22100000
17887620 30087620
13150000 22362652
26600000 29285372
15650000 22450000
8300000 12635786
24750000 25450000
14600000 37504708
22950000 24708336
9400000 21400000
10828137 18478136
24185360 39785360
9867980 16637980
6200000
7200000
9700000 12552580
7200000 13370726
19814174 25113696
10200000 10341553
5252698
6852698
11217575 23638664
19959328 23259328
20059456 27952342
17000000 34655944
13550000 21400000
19700000 27550000
7300000 117700000
13100000 35300000
10600000 17425508
10950000 14813321
7685075 21285076
6090693
8090693
5404603 12804603
7169008 11869008
15850000 18850000
17550000 25828622
17084372 31284372
12700000 21800000
18600000 24100000
9900000 18600000
19100000 35300000
13750000 17350000
27033976 30133796
17353744 27253744
11930535 19084888
25450000 27697668
21876398 28876398
11432666 31432666
11300000 17350000
45331916 54331916
9341285 22941284
6068329 12368329
7900000 11861245
7200000 19100000
13680324 17140204
15000000 19500000
6669826 11669826
12763532 18554832
13000000 19600000
28800000 32566012
31.03.2015; 31.03.2015; 27
www.podunavac.com
Date
Open
High
Low
16.10.2009
19.10.2009
20.10.2009
21.10.2009
22.10.2009
23.10.2009
26.10.2009
27.10.2009
28.10.2009
29.10.2009
30.10.2009
02.11.2009
03.11.2009
04.11.2009
05.11.2009
06.11.2009
09.11.2009
10.11.2009
11.11.2009
12.11.2009
13.11.2009
16.11.2009
17.11.2009
18.11.2009
19.11.2009
20.11.2009
23.11.2009
24.11.2009
25.11.2009
26.11.2009
27.11.2009
30.11.2009
01.12.2009
02.12.2009
03.12.2009
04.12.2009
07.12.2009
08.12.2009
09.12.2009
10.12.2009
11.12.2009
14.12.2009
15.12.2009
16.12.2009
17.12.2009
18.12.2009
21.12.2009
22.12.2009
23.12.2009
24.12.2009
25.12.2009
28.12.2009
29.12.2009
30.12.2009
31.12.2009
11.01.2010
12.01.2010
13.01.2010
14.01.2010
15.01.2010
18.01.2010
19.01.2010
20.01.2010
21.01.2010
22.01.2010
25.01.2010
26.01.2010
27.01.2010
28.01.2010
29.01.2010
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
93.8542
93.9003
93.8320
93.8182
93.8536
93.8577
93.7683
93.7880
93.9078
94.1113
94.0886
94.2140
94.3567
94.8776
95.0831
94.6340
94.3867
94.4585
94.7796
94.9169
95.1309
94.9061
94.8929
95.1214
95.1985
95.1126
95.0111
95.0729
95.1046
95.2823
95.5077
95.4213
95.7337
95.8840
96.1969
96.4671
97.2417
97.0243
96.1971
95.9908
96.6032
96.6030
96.6460
96.8378
97.1250
96.8387
96.6376
96.8998
97.1191
97.1641
96.7491
96.5834
96.9763
96.9908
96.5600
98.1110
98.0087
98.1493
98.0111
97.7752
97.5726
97.5982
97.8987
98.0518
98.0268
98.1133
98.2370
98.4054
98.7384
99.1512
92.5494
92.5949
92.5274
92.5138
92.5488
92.5529
92.4647
92.4840
92.6022
92.8029
92.7806
92.9042
93.0449
93.5586
93.7611
93.3184
93.0745
93.1453
93.4620
93.5973
93.8083
93.5867
93.5737
93.7990
93.8749
93.7902
93.6901
93.7511
93.7824
93.9577
94.1799
94.0947
94.4027
94.5510
94.8595
95.1259
95.8897
95.6755
94.8597
94.6562
95.2602
95.2600
95.3024
95.4914
95.7748
95.4923
95.2940
95.5526
95.7689
95.8133
95.4041
95.2406
95.6281
95.6424
95.2176
96.7470
96.6461
96.7847
96.6485
96.4158
96.2160
96.2414
96.5377
96.6886
96.6640
96.7493
96.8712
97.0374
97.3656
97.7728
Close
Volume
Open-Int
93.2018 20000000 29633510
93.2476 10700000 19600000
93.1797 10333380 16833380
93.1660 14000000 18833468
93.2012 10315923 14715923
93.2053 12129893 12864130
93.1165
9000000 13100000
93.1360 10840260 15040260
93.2550 29300000 31798280
93.4571 23300000 47138648
93.4346 11900000 18100000
93.5591 13050775 15313268
93.7008 39300000 43935108
94.2181 16133931 18356958
94.4221 15300000 21216700
93.9762 20900000 21133602
93.7306 18600000 22100000
93.8019 14050317 15700317
94.1208 28200000 33183380
94.2571
7226660 11776660
94.4696 18650000 19750000
94.2464 17233396 22425872
94.2333 12300000 21750000
94.4602 21600000 24863784
94.5367
9300000 10600000
94.4514 15700000 20275220
94.3506
5300000 14233967
94.4120
8950000 13609856
94.4435 11700000 15532389
94.6200 22500000 30971388
94.8438 13668752 15196967
94.7580 17780000 27830000
95.0682 10500000 13816571
95.2175 24416380 35420696
95.5282 15413262 17126526
95.7965 123596496 128446496
96.5657 42000000 43485660
96.3499 55167432 63267432
95.5284 18137402 28367396
95.3235 60820384 70270384
95.9317 23620360 27630040
95.9315
8700000 17284058
95.9742 27700000 33029084
96.1646 22200000 28700000
96.4499 27100000 30554180
96.1655 33247754 42447752
95.9658 20500000 30600000
96.2262 30300000 42100000
96.4440 23800000 35535084
96.4887 40644640 45044640
96.0766 32300000 36390852
95.9120 38234744 65234744
96.3022 43450000 59850000
96.3166 70959392 97930048
95.8888
7050000 18850000
97.4290 26250000 31050000
97.3274 18400000 26733358
97.4670 39158156 44396136
97.3298 31390000 37490000
97.0955 18700000 25447094
96.8943 41100000 44739140
96.9198 12100000 20153292
97.2182 24150000 29887296
97.3702 11300000 16500000
97.3454 25300000 35300000
97.4313 16700000 26800000
97.5541 18300000 23300000
97.7214 31900000 37800000
98.0520 37540000 43748868
98.4620 22400000 29585876
31.03.2015; 31.03.2015; 28
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
01.02.2010
02.02.2010
03.02.2010
04.02.2010
05.02.2010
08.02.2010
09.02.2010
10.02.2010
11.02.2010
12.02.2010
16.02.2010
17.02.2010
18.02.2010
19.02.2010
22.02.2010
23.02.2010
24.02.2010
25.02.2010
26.02.2010
01.03.2010
02.03.2010
03.03.2010
04.03.2010
05.03.2010
08.03.2010
09.03.2010
10.03.2010
11.03.2010
12.03.2010
15.03.2010
16.03.2010
17.03.2010
18.03.2010
19.03.2010
22.03.2010
23.03.2010
24.03.2010
25.03.2010
26.03.2010
29.03.2010
30.03.2010
31.03.2010
01.04.2010
06.04.2010
07.04.2010
08.04.2010
09.04.2010
12.04.2010
13.04.2010
14.04.2010
15.04.2010
16.04.2010
19.04.2010
20.04.2010
21.04.2010
22.04.2010
23.04.2010
26.04.2010
27.04.2010
28.04.2010
29.04.2010
30.04.2010
04.05.2010
05.05.2010
06.05.2010
07.05.2010
10.05.2010
11.05.2010
12.05.2010
13.05.2010
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
99.1609
99.2581
99.4304
99.3950
99.3722
99.3425
99.2288
99.2786
99.3565
99.3635
99.0607
99.1187
99.3859
99.4461
99.6218
99.8296
100.046
100.220
100.331
100.356
100.213
100.258
100.360
100.402
100.434
100.535
100.438
100.527
100.584
100.477
100.536
100.401
100.362
100.362
100.312
100.204
100.442
100.438
100.357
100.370
100.434
100.459
100.311
100.217
100.267
100.313
100.400
100.470
100.306
100.265
100.065
99.7898
99.8927
100.168
100.080
100.054
99.7108
99.7405
99.9066
99.9916
100.067
99.9632
99.8420
99.8681
100.075
100.233
100.644
100.622
100.656
100.664
97.7823
97.8781
98.0480
98.0132
97.9906
97.9613
97.8492
97.8984
97.9751
97.9821
97.6835
97.7407
98.0041
98.0635
98.2368
98.4418
98.6549
98.8269
98.9363
98.9605
98.8201
98.8642
98.9645
99.0065
99.0373
99.1375
99.0416
99.1293
99.1856
99.0797
99.1379
99.0053
98.9670
98.9670
98.9171
98.8110
99.0453
99.0412
98.9616
98.9745
99.0376
99.0621
98.9167
98.8240
98.8733
98.9185
99.0040
99.0737
98.9118
98.8706
98.6735
98.4024
98.5039
98.7749
98.6886
98.6635
98.3246
98.3539
98.5176
98.6014
98.6762
98.5734
98.4540
98.4797
98.6834
98.8395
99.2446
99.2227
99.2569
99.2646
98.4716
98.5681
98.7392
98.7041
98.6814
98.6519
98.5390
98.5885
98.6658
98.6728
98.3721
98.4297
98.6950
98.7548
98.9293
99.1357
99.3504
99.5236
99.6337
99.6581
99.5167
99.5611
99.6621
99.7044
99.7354
99.8364
99.7398
99.8281
99.8848
99.7781
99.8368
99.7032
99.6647
99.6674
99.6144
99.5076
99.7435
99.7394
99.6592
99.6722
99.7357
99.7604
99.6140
99.5206
99.5703
99.6158
99.7019
99.7721
99.6091
99.5676
99.3691
99.0961
99.1983
99.4712
99.3843
99.3590
99.0177
99.0472
99.2121
99.2965
99.3718
99.2683
99.1480
99.1739
99.3791
99.5363
99.9442
99.9222
99.9566
99.9644
27500000
19200000
31501146
22200000
17799596
16550000
14250000
19900000
25300000
15200000
11900000
26200000
9600000
20900000
12100000
20600000
29300000
35600000
22785672
15600000
10200000
7800000
30500000
21300000
24700000
8300000
10250000
10200000
14858424
10300000
17550000
16400000
18523078
26600000
13500000
65930000
18400000
18900000
19400000
10320000
26125000
10550000
12600000
28400000
10400000
15700000
12700000
6200000
13455220
19350000
24400000
12625834
53600000
44550000
10750000
82350000
23400000
23900000
30500000
26837868
20537804
27500000
27300000
55754540
30527864
64739432
10100000
16600000
13236274
21000000
31173644
24800000
36068032
30008068
21799596
19150000
19354532
22136348
27800000
30165604
17290786
31300000
11254611
25187106
27936664
23500000
36991320
46000000
31006376
22271580
18386932
15414657
37171496
23630000
29250000
11714183
15462017
17036856
17558424
18840000
21200000
20800000
28741116
32693794
15600000
73280000
24650000
21952600
28200000
20382600
33235284
14711840
15997483
32329738
13632921
21300000
16400000
8200000
18994244
20490290
26100000
15936551
58100000
47753328
14044787
90150000
32752004
31469758
42549464
35065480
31337804
36034576
36763128
60469384
33490664
79945680
16782234
20322922
22036274
34788696
31.03.2015; 31.03.2015; 29
www.podunavac.com
Date
Open
High
Low
14.05.2010
17.05.2010
18.05.2010
19.05.2010
20.05.2010
21.05.2010
24.05.2010
25.05.2010
26.05.2010
27.05.2010
28.05.2010
31.05.2010
01.06.2010
02.06.2010
03.06.2010
04.06.2010
07.06.2010
08.06.2010
09.06.2010
10.06.2010
11.06.2010
14.06.2010
15.06.2010
16.06.2010
17.06.2010
18.06.2010
21.06.2010
22.06.2010
23.06.2010
24.06.2010
25.06.2010
28.06.2010
29.06.2010
30.06.2010
01.07.2010
02.07.2010
05.07.2010
06.07.2010
07.07.2010
08.07.2010
09.07.2010
12.07.2010
13.07.2010
14.07.2010
15.07.2010
16.07.2010
19.07.2010
20.07.2010
21.07.2010
22.07.2010
23.07.2010
26.07.2010
27.07.2010
28.07.2010
29.07.2010
30.07.2010
02.08.2010
03.08.2010
04.08.2010
05.08.2010
06.08.2010
09.08.2010
10.08.2010
11.08.2010
12.08.2010
13.08.2010
16.08.2010
17.08.2010
18.08.2010
19.08.2010
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
100.677
100.961
101.691
102.163
102.422
102.652
102.945
103.224
103.836
103.528
103.541
103.449
103.316
103.170
103.299
103.532
103.726
104.066
104.287
104.664
104.187
104.182
103.971
103.902
104.266
104.451
104.602
104.696
104.624
104.818
104.507
104.728
105.018
105.101
105.278
105.043
104.946
104.836
104.557
104.499
104.499
104.583
104.781
104.896
105.070
105.416
105.400
105.634
105.646
105.683
105.838
106.087
106.318
106.889
106.710
106.969
107.097
107.383
107.125
106.862
106.668
106.571
105.847
105.735
105.708
105.722
105.414
105.421
105.421
105.243
99.2775
99.5572
100.278
100.743
100.998
101.225
101.513
101.789
102.392
102.089
102.102
102.011
101.880
101.736
101.863
102.093
102.284
102.619
102.837
103.209
102.739
102.733
102.525
102.458
102.817
102.999
103.148
103.240
103.169
103.361
103.054
103.272
103.558
103.640
103.814
103.583
103.487
103.379
103.103
103.047
103.047
103.129
103.325
103.438
103.609
103.951
103.935
104.166
104.177
104.214
104.366
104.612
104.840
105.403
105.226
105.482
105.608
105.890
105.635
105.376
105.185
105.090
104.375
104.265
104.239
104.252
103.948
103.955
103.955
103.780
Close
Volume
Open-Int
99.9773 65700000 82626664
100.259 214600000 226257392
100.985 66620008 72520008
101.453 95900000 98364104
101.710 79300000 80391776
101.939 59100000 66972272
102.229 48100000 49997704
102.507 68250000 77270640
103.114 156612544 169915920
102.808 61000000 64747696
102.821 53850000 59171812
102.730 19100000 23841528
102.598 16800000 20500000
102.453 27400000 29140990
102.581 16800000 21456472
102.813 27500000 34752468
103.005 78400000 81550000
103.343 39571980 46955620
103.562 32900000 36344560
103.937 80500000 82119976
103.463 11600000 22794672
103.457 47000000 63828748
103.248 40000000 57276136
103.180 22515300 33515300
103.542 37400000 42136312
103.725 13800000 15800000
103.875 33900000 37000000
103.968 53087568 57018828
103.896 24422260 35968216
104.089 58000000 59793200
103.781 33100000 43728056
104.000 37900000 45215248
104.288 41400000 48262944
104.370 33060528 42304908
104.546 37300000 41365432
104.313 13723940 18233940
104.216 17700000 22426326
104.108 20200000 22000000
103.830 22300000 27400000
103.773
6900000 13478983
103.824
5200000
8632287
103.856 10479371 18000096
104.053 15600000 26329390
104.167 12247289 18367288
104.339 24200000 29370000
104.684 24600000 26600000
104.668
5500000 12155051
104.900
8750000 80776664
104.911 17900000 19446096
104.948 25600000 28882596
105.102 37279708 42593916
105.349 25000000 32177334
105.579 71700000 77870832
106.146 35100000 51953848
105.968 30400000 55315180
106.226 26960328 45191900
106.352 36500000 57109220
106.637 42869312 57089312
106.380 54500000 70600000
106.119 32300000 39754508
105.927 12700000 20470776
105.830 86345376 94830864
105.111 43980000 48697932
105.000 52800000 56300000
104.973 42838820 49533852
104.987 29600000 35870000
104.681 23500000 31323450
104.688
6700000
8950000
104.559 11600000 13916579
104.512 17600000 24422596
31.03.2015; 31.03.2015; 30
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
20.08.2010
23.08.2010
24.08.2010
25.08.2010
26.08.2010
27.08.2010
30.08.2010
31.08.2010
01.09.2010
02.09.2010
03.09.2010
06.09.2010
07.09.2010
08.09.2010
09.09.2010
10.09.2010
13.09.2010
14.09.2010
15.09.2010
16.09.2010
17.09.2010
20.09.2010
21.09.2010
22.09.2010
23.09.2010
24.09.2010
27.09.2010
28.09.2010
29.09.2010
30.09.2010
01.10.2010
04.10.2010
05.10.2010
06.10.2010
07.10.2010
08.10.2010
11.10.2010
12.10.2010
13.10.2010
14.10.2010
15.10.2010
18.10.2010
19.10.2010
20.10.2010
21.10.2010
22.10.2010
25.10.2010
26.10.2010
27.10.2010
28.10.2010
29.10.2010
01.11.2010
02.11.2010
03.11.2010
04.11.2010
05.11.2010
08.11.2010
09.11.2010
10.11.2010
11.11.2010
12.11.2010
15.11.2010
16.11.2010
17.11.2010
18.11.2010
19.11.2010
22.11.2010
23.11.2010
24.11.2010
25.11.2010
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
105.308
105.554
105.791
106.022
106.127
106.054
105.955
105.839
105.953
106.201
106.365
106.366
106.256
106.179
105.980
105.709
105.578
105.800
106.103
106.220
106.142
106.127
106.036
105.984
106.103
106.301
106.393
106.515
106.582
106.918
107.116
107.083
106.859
106.831
106.772
106.648
106.749
106.935
107.041
106.996
106.768
106.870
106.772
106.736
106.811
106.986
107.156
107.467
107.734
108.090
108.179
108.210
108.061
108.227
108.274
108.074
107.939
107.786
107.753
107.871
107.856
107.760
107.589
107.489
107.470
107.560
107.390
107.521
107.742
107.796
103.844
104.087
104.321
104.548
104.651
104.580
104.482
104.368
104.480
104.724
104.886
104.887
104.779
104.703
104.506
104.239
104.110
104.329
104.628
104.743
104.666
104.652
104.562
104.511
104.628
104.824
104.913
105.034
105.100
105.432
105.627
105.594
105.373
105.346
105.287
105.165
105.265
105.448
105.553
105.509
105.283
105.384
105.288
105.252
105.326
105.499
105.666
105.974
106.237
106.587
106.675
106.706
106.558
106.723
106.769
106.572
106.438
106.287
106.255
106.371
106.357
106.262
106.094
105.994
105.976
106.065
105.897
106.026
106.244
106.297
104.576
104.820
105.056
105.285
105.389
105.317
105.219
105.103
105.217
105.463
105.625
105.627
105.518
105.441
105.243
104.974
104.844
105.064
105.366
105.481
105.404
105.390
105.299
105.247
105.366
105.563
105.653
105.775
105.841
106.175
106.371
106.338
106.116
106.089
106.029
105.906
106.007
106.191
106.297
106.253
106.025
106.127
106.030
105.994
106.068
106.243
106.411
106.720
106.986
107.339
107.427
107.458
107.310
107.475
107.522
107.323
107.188
107.037
107.004
107.121
107.106
107.011
106.841
106.742
106.723
106.812
106.644
106.773
106.993
107.046
12000000
25500000
33900000
20800000
31101252
18237060
14500000
15000000
24900000
9600000
21000000
13800000
17400000
22878728
19239364
6400000
14360000
21700000
14330000
15600000
12576167
22130000
14400000
27100000
16800000
19250000
17652778
41900000
39200000
67630080
7300000
19878570
20300000
14474805
19000000
17616744
10600000
15700000
11400000
16923748
24567920
10300000
10918029
12200000
16859402
8461959
15831454
25500000
34200000
77000000
78980000
13300000
20500000
29750000
22900000
21900000
35000000
22534188
24000000
31500000
30900000
13800000
21700000
15500000
33400000
14223314
10500000
28400000
31600000
7245038
22769872
35578600
47465040
25891392
42587960
28022174
20700000
32300000
31452008
14110149
30988500
15995464
30815552
26947440
29318092
14900000
30683420
31946588
20091364
16887216
15135085
27280000
19505440
31167092
29890148
40959992
24764104
47716864
54220000
90111680
22315148
28869692
30964262
28474804
30608854
31630946
21800000
28408460
18723184
29412622
44367920
18149036
14473978
18330188
24032676
15861574
23833588
29622508
61389224
83510536
88137984
19433826
31250244
38714288
30768272
27752436
44271904
27313404
33346120
43450000
36018244
19273094
29651956
22700000
39849256
20771114
32962688
54302288
40134648
23845038
31.03.2015; 31.03.2015; 31
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
26.11.2010
29.11.2010
30.11.2010
01.12.2010
02.12.2010
03.12.2010
06.12.2010
07.12.2010
08.12.2010
09.12.2010
10.12.2010
13.12.2010
14.12.2010
15.12.2010
16.12.2010
17.12.2010
20.12.2010
21.12.2010
22.12.2010
23.12.2010
24.12.2010
27.12.2010
28.12.2010
29.12.2010
30.12.2010
31.12.2010
04.01.2011
05.01.2011
06.01.2011
10.01.2011
11.01.2011
12.01.2011
13.01.2011
14.01.2011
17.01.2011
18.01.2011
19.01.2011
20.01.2011
21.01.2011
24.01.2011
25.01.2011
26.01.2011
27.01.2011
28.01.2011
31.01.2011
01.02.2011
02.02.2011
03.02.2011
04.02.2011
07.02.2011
08.02.2011
09.02.2011
10.02.2011
11.02.2011
14.02.2011
16.02.2011
17.02.2011
18.02.2011
21.02.2011
22.02.2011
23.02.2011
24.02.2011
25.02.2011
28.02.2011
01.03.2011
02.03.2011
03.03.2011
04.03.2011
07.03.2011
08.03.2011
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
107.815
107.831
107.945
108.133
107.682
107.998
107.807
107.849
108.022
108.129
107.908
107.451
106.837
106.222
105.559
105.066
106.331
107.285
107.182
107.040
105.870
106.620
106.821
106.625
106.381
106.237
106.758
107.230
107.240
107.129
106.924
106.445
106.035
105.802
105.645
105.076
104.945
105.381
105.682
105.492
105.289
105.309
104.886
104.944
105.337
105.274
105.003
104.793
104.477
104.253
104.115
104.076
104.004
104.031
104.044
104.376
104.514
104.536
104.222
103.894
103.530
103.525
104.110
103.946
104.072
104.802
104.832
104.506
104.329
104.227
106.316
106.332
106.444
106.630
107.038
106.496
106.309
106.350
106.520
106.626
106.408
105.957
105.352
104.745
104.091
103.605
104.853
105.793
105.691
105.552
104.398
105.137
105.336
105.143
104.902
104.760
105.273
105.740
105.749
105.639
105.438
104.965
104.561
104.331
104.176
103.616
103.485
103.915
104.213
104.025
103.826
103.845
103.428
103.485
103.873
103.810
103.544
103.336
103.024
102.804
102.668
102.629
102.558
102.585
102.598
102.925
103.061
103.082
102.773
102.450
102.090
102.086
102.663
102.501
102.625
103.345
103.374
103.053
102.879
102.778
107.066
107.081
107.195
107.382
107.360
107.247
107.058
107.100
107.271
107.377
107.158
106.704
106.094
105.484
104.825
104.336
105.592
106.539
106.437
106.296
105.134
105.879
106.079
105.884
105.642
105.498
106.016
106.485
106.495
106.384
106.181
105.705
105.298
105.066
104.910
104.346
104.215
104.648
104.948
104.758
104.558
104.577
104.157
104.215
104.605
104.542
104.273
104.065
103.750
103.529
103.392
103.353
103.281
103.308
103.321
103.650
103.787
103.809
103.498
103.172
102.810
102.805
103.386
103.224
103.349
104.074
104.103
103.780
103.604
103.502
11800000
41542972
21400000
31165712
17900000
16000000
19800000
13500000
12200000
27900000
39730144
79753168
171700000
115442568
101100000
230300000
165750000
92000000
71038040
268350000
93476184
67000000
64200000
111849496
139970000
96800000
83402464
35600000
7800000
19400000
37300000
42761580
58100000
113300000
85200000
36737560
57450000
27400000
44417184
8354112
68500000
91966152
23400000
58800000
28750000
25680000
19500000
42050000
29100000
16000000
75800000
26400000
9300000
17450000
77450000
36714792
28700000
39800000
19700000
60573600
49900000
59020000
55100000
24900000
96500000
78526688
32000000
26758484
9600000
59200000
28430062
49287152
34757628
39137812
24468576
22576092
27387252
28576136
21510456
48178728
56505500
93303168
182236544
126610288
123118912
248677728
186015120
115661200
94363944
292699456
104291424
87008112
81855456
141572608
183341328
112940000
109554072
61033712
9600000
21794936
39338608
55892372
66650000
124591120
105380000
43366768
63222252
35189132
51666948
23254112
70491712
100236248
27050000
63767800
35415008
29692160
25983572
42946664
31629328
17518216
79329352
27987674
19505954
40711836
95232384
41737636
31314732
46114696
27000000
66286400
54470024
70622192
71850000
49910896
123978256
89520520
34733880
31023252
12146494
73550720
31.03.2015; 31.03.2015; 32
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
09.03.2011
10.03.2011
11.03.2011
14.03.2011
15.03.2011
16.03.2011
17.03.2011
18.03.2011
21.03.2011
22.03.2011
23.03.2011
24.03.2011
25.03.2011
28.03.2011
29.03.2011
30.03.2011
31.03.2011
01.04.2011
04.04.2011
05.04.2011
06.04.2011
07.04.2011
08.04.2011
11.04.2011
12.04.2011
13.04.2011
14.04.2011
15.04.2011
18.04.2011
19.04.2011
20.04.2011
21.04.2011
26.04.2011
27.04.2011
28.04.2011
29.04.2011
04.05.2011
05.05.2011
06.05.2011
09.05.2011
10.05.2011
11.05.2011
12.05.2011
13.05.2011
16.05.2011
17.05.2011
18.05.2011
19.05.2011
20.05.2011
23.05.2011
24.05.2011
25.05.2011
26.05.2011
27.05.2011
30.05.2011
31.05.2011
01.06.2011
02.06.2011
03.06.2011
06.06.2011
07.06.2011
08.06.2011
09.06.2011
10.06.2011
13.06.2011
14.06.2011
15.06.2011
16.06.2011
17.06.2011
20.06.2011
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
104.382
104.138
103.819
103.428
103.285
103.367
103.334
103.645
103.902
103.748
103.955
104.087
104.295
104.352
104.307
104.214
104.320
104.055
103.479
103.199
102.804
102.812
102.612
102.065
101.796
101.899
102.113
102.157
102.195
102.114
101.876
101.762
101.448
101.271
100.858
100.327
99.8697
99.7988
99.9924
100.263
100.318
99.8158
99.8577
100.135
100.324
99.6803
98.9607
98.2928
97.7466
97.3776
97.5820
97.5407
98.0115
97.6055
97.6697
97.6591
97.4518
97.7883
98.2235
98.7647
99.4867
100.277
99.5969
98.9194
98.6621
100.615
101.365
100.262
101.841
101.869
102.931
102.690
102.376
101.990
101.849
101.930
101.898
102.204
102.457
102.305
102.510
102.640
102.845
102.901
102.857
102.765
102.870
102.609
102.040
101.764
101.375
101.383
101.185
100.646
100.381
100.482
100.694
100.737
100.774
100.694
100.460
100.347
100.038
99.8635
99.4559
98.9318
98.4813
98.4114
98.6022
98.8689
98.9235
98.4280
98.4695
98.7428
98.9287
98.2945
97.5849
96.9262
96.3876
96.0238
96.2254
96.1847
96.6489
96.2485
96.3119
96.3013
96.0970
96.4287
96.8579
97.3917
98.1035
98.8832
98.2123
97.5442
97.2905
99.2162
99.9556
101.675
100.425
100.453
103.657
103.414
103.098
102.709
102.567
102.648
102.616
102.925
103.179
103.026
103.233
103.363
103.570
103.626
103.582
103.489
103.595
103.332
102.760
102.482
102.089
102.097
101.898
101.356
101.088
101.190
101.404
101.447
101.485
101.404
101.168
101.054
100.743
100.567
100.157
99.6292
99.1755
99.1051
99.2973
99.5659
99.6208
99.1219
99.1636
99.4389
99.6261
98.9874
98.2728
97.6095
97.0671
96.7007
96.9037
96.8627
97.3302
96.9270
96.9908
96.9802
96.7744
97.1085
97.5407
98.0782
98.7951
99.5803
98.9046
98.2318
97.9763
99.9156
100.660
100.968
101.133
101.161
26037800
71829784
52730000
12821521
29250000
27700000
45750000
31287772
67700000
73721088
10000000
28200000
64900000
35800000
42130000
82280000
30935734
81373112
78410480
61851128
109060000
37770000
41960000
18618000
41172624
60513476
38100000
38400000
36544304
20600000
18980000
25527450
13080000
38427216
47286848
35950544
26713502
112310000
84577488
79512504
30670964
69470000
74700000
40310552
39880000
100285000
154500000
87300000
71638536
42240504
52710000
105100000
104175000
52240000
39521936
53505000
61255076
40290000
127899000
98120000
125600000
41777012
98200000
57405420
164765840
175450000
46217332
21850000
27842088
72955696
28129872
83784064
76370856
19337742
47818704
35182176
56021660
41538856
73100000
81842800
25480784
37954988
76655520
47427704
52622984
93066720
41802360
88492304
87903472
67051016
119588056
40927648
45293548
23118000
65320680
75654912
49314424
56638736
45557344
36034100
31499120
32099452
20266970
41764480
61218424
45201512
53869332
127275768
97184840
86154168
37481108
97972632
89565568
54607784
44501160
108569680
161033088
99333040
86857624
54992428
57697304
118000000
119095512
70620664
49978400
65989780
81653104
43088036
159360816
108369880
133728128
49049864
104256832
65079576
180945840
192381632
68108792
33852096
32122088
87163560
31.03.2015; 31.03.2015; 33
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
21.06.2011
22.06.2011
23.06.2011
24.06.2011
27.06.2011
28.06.2011
29.06.2011
30.06.2011
01.07.2011
04.07.2011
05.07.2011
06.07.2011
07.07.2011
08.07.2011
11.07.2011
12.07.2011
13.07.2011
14.07.2011
15.07.2011
18.07.2011
19.07.2011
20.07.2011
21.07.2011
22.07.2011
25.07.2011
26.07.2011
27.07.2011
28.07.2011
29.07.2011
01.08.2011
02.08.2011
03.08.2011
04.08.2011
05.08.2011
08.08.2011
09.08.2011
10.08.2011
11.08.2011
12.08.2011
15.08.2011
16.08.2011
17.08.2011
18.08.2011
19.08.2011
22.08.2011
23.08.2011
24.08.2011
25.08.2011
26.08.2011
29.08.2011
30.08.2011
31.08.2011
01.09.2011
02.09.2011
05.09.2011
06.09.2011
07.09.2011
08.09.2011
09.09.2011
12.09.2011
13.09.2011
14.09.2011
15.09.2011
16.09.2011
19.09.2011
20.09.2011
21.09.2011
22.09.2011
23.09.2011
26.09.2011
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
101.147
100.676
101.188
101.450
101.747
102.225
102.731
103.180
101.436
101.244
101.021
101.702
101.526
102.007
101.997
101.543
102.556
104.119
103.678
102.919
104.108
104.847
105.417
105.498
104.948
104.665
104.182
102.893
102.840
103.350
102.865
102.453
102.783
103.139
102.638
103.999
104.914
103.694
102.793
102.513
102.797
102.973
103.370
103.042
103.181
102.245
102.728
102.940
102.722
102.474
102.406
102.295
101.576
101.255
101.474
102.470
102.294
101.933
101.995
101.992
101.310
101.495
101.508
101.470
101.248
101.653
102.169
102.124
102.397
102.795
99.7412
99.2767
99.7811
100.039
100.333
100.804
101.303
101.746
100.025
99.8364
99.6170
100.288
100.114
100.589
100.579
100.132
101.130
102.671
102.236
101.488
102.660
103.389
103.951
104.031
103.489
103.210
102.733
101.463
101.410
101.914
101.435
101.028
101.354
101.705
101.211
102.553
103.456
102.252
101.364
101.088
101.368
101.541
101.933
101.610
101.747
100.823
101.299
101.509
101.294
101.050
100.982
100.872
100.163
99.8000
100.063
101.045
100.872
100.515
100.577
100.574
99.9013
100.085
100.097
100.060
99.8405
100.240
100.748
100.705
100.974
101.366
100.444
99.9765
100.484
100.744
101.040
101.515
102.017
102.463
100.730
100.540
100.319
100.995
100.820
101.298
101.288
100.838
101.843
103.395
102.957
102.203
103.384
104.118
104.684
104.765
104.218
103.938
103.457
102.178
102.125
102.632
102.150
101.741
102.069
102.422
101.924
103.276
104.185
102.973
102.078
101.801
102.083
102.257
102.651
102.326
102.464
101.534
102.014
102.225
102.008
101.762
101.694
101.584
100.870
100.551
100.769
101.758
101.583
101.224
101.286
101.283
100.605
100.790
100.803
100.765
100.544
100.946
101.459
101.415
101.685
102.081
28700000
69618912
104011216
60700000
63716912
52780000
95500000
103400000
135422080
93246640
98483816
59700000
78430000
80908896
48205000
137714928
161400000
91534672
125743560
148409168
55550000
191827072
31594586
90620000
27882692
92000000
171775008
98530000
159090000
55525016
117700000
56823224
56100000
153455504
72378816
141380000
148833648
89262376
104220736
110159936
56050000
46780000
103360000
60240000
161200000
153172000
52550000
11220224
72800224
43700000
64190000
73933864
143790000
64100000
97300000
165800000
74117776
131440000
112490000
158217552
89213160
71980000
54630000
31850490
72000000
60100000
56500000
81250000
76000000
27100000
39738024
89535712
112045576
84299200
74150688
68065016
125818848
126848496
124932184
124932184
115371448
80413832
88283312
105115872
67712048
169830624
170353904
95139328
137308848
158352128
63494168
205234240
53190168
96080048
41377456
100168952
197797008
121844672
180356288
59180572
130196216
70215832
73260368
166708064
93686960
162701952
158590608
105296768
122448920
131500000
70527520
54715848
114010000
73246992
172222944
170156352
71537336
101100224
102865096
57330812
74751296
82983864
157133296
78221224
115307896
172358048
81164520
141290000
121394624
166354512
103878400
78830000
61034584
38214916
86558368
74632816
62845952
89740920
88984992
39429568
31.03.2015; 31.03.2015; 34
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
27.09.2011
28.09.2011
29.09.2011
30.09.2011
03.10.2011
04.10.2011
05.10.2011
06.10.2011
07.10.2011
10.10.2011
11.10.2011
12.10.2011
13.10.2011
14.10.2011
17.10.2011
18.10.2011
19.10.2011
20.10.2011
21.10.2011
24.10.2011
25.10.2011
26.10.2011
27.10.2011
28.10.2011
31.10.2011
01.11.2011
02.11.2011
03.11.2011
04.11.2011
07.11.2011
08.11.2011
09.11.2011
10.11.2011
11.11.2011
14.11.2011
15.11.2011
16.11.2011
17.11.2011
18.11.2011
21.11.2011
22.11.2011
23.11.2011
24.11.2011
25.11.2011
28.11.2011
29.11.2011
30.11.2011
01.12.2011
02.12.2011
05.12.2011
06.12.2011
07.12.2011
08.12.2011
09.12.2011
12.12.2011
13.12.2011
14.12.2011
15.12.2011
16.12.2011
19.12.2011
20.12.2011
21.12.2011
22.12.2011
23.12.2011
26.12.2011
27.12.2011
28.12.2011
29.12.2011
30.12.2011
04.01.2012
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
102.620
102.483
102.090
101.881
102.058
102.406
102.510
102.367
102.468
102.254
102.010
101.936
101.223
100.835
100.712
100.760
100.622
100.517
100.241
100.436
100.519
100.612
100.702
100.972
101.189
101.618
101.716
101.922
102.633
103.026
102.912
103.126
103.055
102.744
102.835
103.241
103.591
103.594
103.782
104.132
104.497
104.468
104.257
104.099
104.173
104.564
104.702
104.717
104.610
104.171
103.936
103.660
103.718
104.057
103.800
103.383
102.991
101.765
101.888
102.465
103.128
103.753
104.035
103.784
103.995
103.186
103.373
104.593
105.373
106.529
101.193
101.059
100.670
100.465
100.639
100.982
101.085
100.943
101.044
100.833
100.592
100.519
99.8162
99.4336
99.3114
99.3595
99.2227
99.1192
98.8469
99.0396
99.1219
99.2135
99.3016
99.5678
99.7818
100.205
100.302
100.505
101.206
101.593
101.481
101.692
101.622
101.315
101.405
101.806
102.151
102.154
102.339
102.684
103.044
103.016
102.807
102.652
102.724
103.110
103.246
103.261
103.156
102.723
102.491
102.218
102.276
102.610
102.357
101.946
101.559
100.350
100.471
101.040
101.694
102.311
102.589
102.341
102.549
101.751
101.936
103.139
103.908
105.048
101.906
101.771
101.380
101.173
101.349
101.694
101.798
101.655
101.756
101.543
101.301
101.227
100.520
100.134
100.011
100.060
99.9222
99.8179
99.5437
99.7378
99.8206
99.9129
100.002
100.270
100.485
100.912
101.009
101.213
101.920
102.310
102.197
102.409
102.339
102.030
102.120
102.523
102.871
102.874
103.060
103.408
103.770
103.742
103.532
103.376
103.449
103.837
103.974
103.989
103.883
103.447
103.214
102.939
102.997
103.334
103.079
102.665
102.275
101.057
101.180
101.753
102.411
103.032
103.312
103.062
103.272
102.468
102.655
103.866
104.641
105.788
19340000
43952536
57600000
115687976
50175788
56923468
28500000
54600000
24200000
22107700
9270000
150711008
56200000
63517424
55700000
21000000
17225356
26442248
43450000
19190000
21000000
10100000
58500000
70500000
43300000
14000000
22800000
52300848
38820000
64000000
41016008
29700000
47660000
39600000
33100000
43518384
23800000
11000000
50640000
28600000
78330000
52860000
30714970
30300000
50000000
33600000
32768760
23422298
65108596
42253712
19741096
24600000
47222372
43068768
59443552
155600000
151738368
121284824
67080000
42700000
72500000
66728940
63079868
54070000
85300696
67308240
138250000
88790000
137750000
42809976
31490000
55302536
96217216
164247920
82475792
74523464
37042696
71063496
35600000
29007700
22167656
168784880
76739728
86993320
74760800
23900000
29849784
37842248
62158668
53611980
50052344
21300000
71083032
84144616
65278200
24582396
34147332
60200848
52074988
73536320
53116008
38315556
68710000
57400000
51730000
63168384
35388648
15976055
64252088
36692336
93236144
65996328
49194912
45731912
63736796
56057172
59538344
33257828
79017032
50639620
28145708
35650000
58622372
58493964
82323392
210316320
167302320
154746560
88430000
58150000
88365024
87407480
98732464
80574424
87400696
90608240
171635584
126970928
163410000
63784976
31.03.2015; 31.03.2015; 35
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
05.01.2012
06.01.2012
09.01.2012
10.01.2012
11.01.2012
12.01.2012
13.01.2012
16.01.2012
17.01.2012
18.01.2012
19.01.2012
20.01.2012
23.01.2012
24.01.2012
25.01.2012
26.01.2012
27.01.2012
30.01.2012
31.01.2012
01.02.2012
02.02.2012
03.02.2012
06.02.2012
07.02.2012
08.02.2012
09.02.2012
10.02.2012
13.02.2012
14.02.2012
20.02.2012
21.02.2012
22.02.2012
23.02.2012
24.02.2012
27.02.2012
28.02.2012
29.02.2012
01.03.2012
02.03.2012
05.03.2012
06.03.2012
07.03.2012
08.03.2012
09.03.2012
12.03.2012
13.03.2012
14.03.2012
15.03.2012
16.03.2012
19.03.2012
20.03.2012
21.03.2012
22.03.2012
23.03.2012
26.03.2012
27.03.2012
28.03.2012
29.03.2012
30.03.2012
02.04.2012
03.04.2012
04.04.2012
05.04.2012
06.04.2012
09.04.2012
10.04.2012
11.04.2012
12.04.2012
17.04.2012
18.04.2012
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
106.610
105.992
105.583
104.816
104.418
104.699
105.089
104.978
105.021
105.039
105.115
106.051
105.894
105.818
105.899
106.006
106.508
106.931
106.804
106.456
106.031
106.257
106.740
107.308
108.098
109.162
109.944
109.019
109.355
109.211
109.195
109.375
109.905
110.105
110.965
111.129
110.958
111.358
111.599
111.474
111.271
111.368
111.537
111.443
111.513
111.696
111.806
111.747
111.680
111.568
111.494
111.626
111.866
111.847
111.863
111.978
111.959
112.031
112.144
112.293
112.254
112.390
112.395
112.488
112.466
112.458
112.482
112.349
112.303
112.083
105.128
104.519
104.115
103.358
102.966
103.243
103.628
104.350
104.392
104.410
104.486
104.577
104.422
104.347
104.426
104.533
105.027
105.444
105.320
104.976
104.557
104.780
105.256
105.816
106.595
107.644
108.415
107.503
107.834
107.693
107.677
107.855
108.377
108.574
109.423
109.584
109.415
109.810
110.048
109.924
109.724
109.820
109.987
109.894
109.963
110.143
110.251
110.193
110.127
110.017
109.944
110.074
110.311
110.292
110.308
110.421
110.403
110.473
110.585
110.732
110.693
110.827
110.833
110.924
110.902
110.894
110.918
110.787
110.742
110.525
105.869
105.256
104.849
104.087
103.692
103.971
104.358
104.663
104.706
104.725
104.801
105.314
105.158
105.083
105.163
105.270
105.767
106.187
106.062
105.716
105.294
105.519
105.998
106.562
107.346
108.403
109.179
108.261
108.595
108.452
108.436
108.615
109.141
109.339
110.194
110.356
110.187
110.584
110.824
110.699
110.497
110.594
110.762
110.669
110.738
110.919
111.029
110.970
110.904
110.792
110.719
110.850
111.089
111.070
111.085
111.199
111.181
111.252
111.364
111.512
111.474
111.608
111.614
111.706
111.684
111.676
111.700
111.568
111.522
111.304
92400000
34500000
47950000
80581256
38000984
52350000
44621504
61150000
41508388
68211760
108900000
58200000
62003036
62761488
79220736
70760296
66600000
51162460
65958764
37723216
33344192
22500000
77500000
52200000
163900000
112800000
108422600
26300000
15100000
37750000
61605068
75379512
92800000
92200000
123650000
94084632
73800000
84747528
21500000
31567160
28500000
46050000
15100000
15411322
18800000
20100000
46859204
35500000
10965282
14260000
34847120
45637808
52800000
11847523
28000000
30400000
51745012
31500000
64300000
10507350
22451244
19500000
19500000
35700000
18600000
7154553
24400000
13430000
41750000
40115248
117807392
45962520
70060480
107075072
65179424
79787456
75142760
93000000
64503016
102399592
129897232
72361680
74715824
73544896
216350736
96847088
91308960
82545008
96942720
55241220
51958776
41361788
102054512
74156336
182100000
137146592
124922600
50950000
23632792
52740976
89972896
89975280
117935792
119220568
148342160
135194256
91955552
106029888
34581872
37067160
35949232
65430000
26500000
20571322
32360000
43272372
54364668
46288376
26066976
27128984
57182908
54970820
60940976
19338674
36709376
40014980
62695012
51020000
78900000
25607350
30936026
29693904
29802044
38918288
19700000
25176486
45022888
52694896
58531568
56631712
31.03.2015; 31.03.2015; 36
www.podunavac.com
Date
Open
High
Low
19.04.2012
20.04.2012
23.04.2012
24.04.2012
25.04.2012
26.04.2012
27.04.2012
30.04.2012
03.05.2012
04.05.2012
07.05.2012
08.05.2012
09.05.2012
10.05.2012
11.05.2012
14.05.2012
15.05.2012
16.05.2012
17.05.2012
18.05.2012
21.05.2012
22.05.2012
23.05.2012
24.05.2012
25.05.2012
28.05.2012
29.05.2012
30.05.2012
31.05.2012
01.06.2012
04.06.2012
05.06.2012
06.06.2012
07.06.2012
08.06.2012
11.06.2012
12.06.2012
13.06.2012
14.06.2012
15.06.2012
18.06.2012
19.06.2012
20.06.2012
21.06.2012
22.06.2012
25.06.2012
26.06.2012
27.06.2012
28.06.2012
29.06.2012
02.07.2012
03.07.2012
04.07.2012
05.07.2012
06.07.2012
09.07.2012
10.07.2012
11.07.2012
12.07.2012
13.07.2012
16.07.2012
17.07.2012
18.07.2012
19.07.2012
20.07.2012
23.07.2012
24.07.2012
25.07.2012
26.07.2012
27.07.2012
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
112.002
112.268
112.487
112.545
112.536
112.617
112.641
112.681
112.694
112.685
112.621
112.753
112.784
112.931
113.026
113.057
113.225
113.366
113.663
114.086
114.169
114.906
115.545
116.272
116.566
116.678
116.858
117.018
117.428
118.095
118.518
118.179
117.459
116.461
116.076
115.443
116.202
116.871
117.533
117.844
117.025
116.326
116.167
115.487
114.869
114.805
115.405
116.117
116.702
116.631
116.511
116.072
115.751
115.960
116.408
116.658
116.698
116.254
115.662
115.990
116.180
117.081
117.618
118.100
118.037
117.718
118.385
118.723
119.384
119.520
110.445
110.707
110.923
110.981
110.971
111.051
111.075
111.115
111.127
111.118
111.055
111.186
111.216
111.361
111.454
111.485
111.650
111.789
112.083
112.500
112.582
113.308
113.939
114.656
114.945
115.056
115.233
115.391
115.796
116.453
116.870
116.536
115.826
114.842
114.462
113.838
114.586
115.247
115.899
116.206
115.398
114.709
114.552
113.882
113.272
113.209
113.801
114.503
115.080
115.010
114.891
114.458
114.142
114.348
114.789
115.036
115.076
114.638
114.054
114.377
114.565
115.453
115.983
116.458
116.396
116.082
116.739
117.073
117.724
117.858
Close
Volume
Open-Int
111.224 14113717 27850976
111.487 42037608 53887716
111.705 24515156 35595156
111.763 27665200 53437688
111.753 32475000 57767688
111.834 45400000 71953640
111.858 43400000 64323324
111.898 21800000 38042392
111.910 49615212 63341724
111.901 21130000 28630000
111.838 18315404 24848240
111.970
8900000 14647856
112.000 20280260 25404508
112.146 16900000 26436160
112.240 22500000 39303392
112.271 29231028 43268896
112.438 20039652 36022888
112.577 22918250 29036202
112.873 44769624 53754448
113.293
7494820 16656556
113.375 56000000 79270224
114.107 49500000 62268752
114.742 83717344 102293896
115.464 33305000 55512784
115.756 65750000 78233160
115.867 25800000 43911912
116.046 82264192 102739968
116.204 29460420 48310804
116.612 90453488 112386024
117.274 66326572 81277344
117.694 72769336 92262728
117.357 42999232 58759624
116.643 63200000 82244288
115.651 148650000 189240976
115.269 71500000 95575128
114.640 80023000 99503328
115.394 61574012 82822136
116.059 33708004 46630668
116.716 34650000 59677144
117.025 83216120 109477208
116.211 67540000 99840000
115.518 35896604 61106808
115.360 74400000 80880592
114.685 47526432 87007552
114.071 84243896 97808392
114.007 45440000 65973596
114.491 85700000 105570000
115.310 72677984 95512032
115.891 50050000 85008432
115.820 26131824 44691496
115.701 59000000 69405392
115.265 52523812 73908968
114.947 36700000 59924768
115.154 69769952 83379952
115.599 48096916 65532880
115.847 18620000 35230984
115.887 22623792 38015400
115.446 63358156 104595760
114.858 49324504 77156192
115.183 32000000 53099144
115.373 50050000 70948176
116.267 24550000 41663820
116.800 19528496 29185132
117.279 37200000 51003452
117.217 34846720 44918040
116.900 85100000 109943152
117.562 33550000 60110000
117.898 64500000 78224520
118.554 88367016 106836072
118.689 94141624 114845176
31.03.2015; 31.03.2015; 37
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
30.07.2012
31.07.2012
01.08.2012
02.08.2012
03.08.2012
06.08.2012
07.08.2012
08.08.2012
09.08.2012
10.08.2012
13.08.2012
14.08.2012
15.08.2012
16.08.2012
17.08.2012
20.08.2012
21.08.2012
22.08.2012
23.08.2012
24.08.2012
27.08.2012
28.08.2012
29.08.2012
30.08.2012
31.08.2012
03.09.2012
04.09.2012
05.09.2012
06.09.2012
07.09.2012
10.09.2012
11.09.2012
12.09.2012
13.09.2012
14.09.2012
17.09.2012
18.09.2012
19.09.2012
20.09.2012
21.09.2012
24.09.2012
25.09.2012
26.09.2012
27.09.2012
28.09.2012
01.10.2012
02.10.2012
03.10.2012
04.10.2012
05.10.2012
08.10.2012
09.10.2012
10.10.2012
11.10.2012
12.10.2012
15.10.2012
16.10.2012
17.10.2012
18.10.2012
19.10.2012
22.10.2012
23.10.2012
24.10.2012
25.10.2012
26.10.2012
29.10.2012
30.10.2012
31.10.2012
01.11.2012
02.11.2012
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
118.881
118.555
118.337
119.115
119.197
119.398
119.061
119.404
119.906
119.605
117.955
117.453
117.860
118.303
119.145
118.812
118.644
118.660
118.373
118.280
118.022
118.199
118.567
118.871
119.281
119.260
119.299
118.817
118.523
118.529
117.443
117.116
117.273
118.034
118.000
117.177
116.788
115.958
116.044
116.088
116.178
116.334
115.864
115.733
115.837
115.603
115.793
116.442
116.012
115.834
115.776
115.696
115.491
114.920
114.690
113.294
111.924
111.822
113.251
114.500
114.762
114.287
113.849
114.343
114.902
115.159
114.670
114.077
114.219
115.034
117.228
116.907
116.691
117.459
117.539
117.738
117.406
117.744
118.239
117.942
116.316
115.820
116.221
116.658
117.489
117.160
116.994
117.011
116.728
116.636
116.381
116.556
116.919
117.218
117.622
117.602
117.640
117.166
116.875
116.881
115.810
115.488
115.643
116.393
116.359
115.548
115.165
114.345
114.431
114.474
114.562
114.717
114.253
114.124
114.227
113.996
114.184
114.823
114.399
114.224
114.166
114.087
113.886
113.322
113.095
111.719
110.368
110.267
111.677
112.909
113.167
112.698
112.266
112.754
113.305
113.558
113.076
112.491
112.631
113.435
118.054
117.731
117.514
118.287
118.368
118.568
118.233
118.574
119.072
118.774
117.135
116.637
117.041
117.481
118.317
117.986
117.819
117.835
117.551
117.458
117.201
117.378
117.743
118.044
118.452
118.431
118.469
117.992
117.699
117.705
116.627
116.302
116.458
117.213
117.180
116.362
115.976
115.151
115.237
115.281
115.370
115.526
115.058
114.929
115.032
114.799
114.989
115.632
115.205
115.029
114.971
114.892
114.688
114.121
113.892
112.507
111.146
111.044
112.464
113.704
113.964
113.493
113.058
113.548
114.104
114.358
113.873
113.284
113.425
114.235
44020000
58230000
89575608
65628572
101321712
75250000
80250000
55578232
65604976
79000000
35200000
72800224
39520896
72850000
29983206
33400000
25250000
41529940
38600000
33906608
24000000
40200000
35081832
34500000
39719992
15573840
38437848
48384448
64650000
65469780
37700000
44915668
77550000
36154144
53284540
32250000
79000000
65050000
29200000
37300000
26400000
79760280
13924253
28100000
33500000
55350000
103166200
54750000
18100000
6100000
13500000
28121566
28562576
45150000
96430000
124237744
168901040
152710000
154900000
76650000
58350000
78200000
29250000
48840000
58821488
43500000
55327556
48850000
67600000
52200000
52364260
76372256
132349696
93497600
122245944
84526736
97605264
75634696
105400176
92924416
50200000
100656864
56718056
94926464
43870972
41829096
38432364
52411300
62400000
49344508
34850000
55246820
39411832
41943780
58567976
27367546
43447952
68370056
76707936
80498896
55020000
59797856
95607768
53319612
63459952
45643600
95783536
85388520
36767172
46072344
35242608
96577360
46943668
48723544
54990928
68365360
124791840
60700000
31560938
13463516
17750000
31271566
35944768
56550000
130491848
156785888
190250320
165821456
183086352
95185304
75130000
97960000
38300000
57120000
67958832
58308276
68093064
60321304
80976048
70930000
31.03.2015; 31.03.2015; 38
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
05.11.2012
06.11.2012
07.11.2012
08.11.2012
09.11.2012
13.11.2012
14.11.2012
15.11.2012
16.11.2012
19.11.2012
20.11.2012
21.11.2012
22.11.2012
23.11.2012
26.11.2012
27.11.2012
28.11.2012
29.11.2012
30.11.2012
03.12.2012
04.12.2012
05.12.2012
06.12.2012
07.12.2012
10.12.2012
11.12.2012
12.12.2012
13.12.2012
14.12.2012
17.12.2012
18.12.2012
19.12.2012
20.12.2012
21.12.2012
24.12.2012
25.12.2012
26.12.2012
27.12.2012
28.12.2012
31.12.2012
03.01.2013
04.01.2013
08.01.2013
09.01.2013
10.01.2013
11.01.2013
14.01.2013
15.01.2013
16.01.2013
17.01.2013
18.01.2013
21.01.2013
22.01.2013
23.01.2013
24.01.2013
25.01.2013
28.01.2013
29.01.2013
30.01.2013
31.01.2013
01.02.2013
04.02.2013
05.02.2013
06.02.2013
07.02.2013
08.02.2013
11.02.2013
12.02.2013
13.02.2013
14.02.2013
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
114.664
114.270
114.400
114.064
113.614
112.925
112.631
113.462
112.978
113.208
113.320
113.734
114.267
113.871
113.301
112.771
113.499
114.069
113.426
113.856
114.174
114.399
114.764
115.006
114.740
114.907
114.776
114.768
114.581
114.181
113.803
114.022
114.301
114.015
113.718
113.871
113.919
114.258
114.485
114.514
113.136
113.145
113.114
113.004
112.691
112.767
112.713
112.711
112.776
113.073
113.024
112.665
112.528
112.782
112.428
112.035
112.385
112.718
112.843
112.382
112.195
112.054
112.205
112.190
112.079
112.289
112.544
112.452
112.388
111.973
113.070
112.682
112.809
112.479
112.034
111.355
111.065
111.884
111.408
111.634
111.745
112.152
112.678
112.287
111.726
111.204
111.921
112.484
111.849
112.273
112.587
112.809
113.169
113.407
113.145
113.309
113.180
113.172
112.988
112.593
112.221
112.437
112.712
112.429
112.137
112.288
112.336
112.670
112.894
112.922
111.563
111.572
111.541
111.433
111.124
111.199
111.146
111.144
111.209
111.501
111.452
111.099
110.963
111.214
110.865
110.478
110.823
111.151
111.275
110.820
110.635
110.496
110.646
110.630
110.521
110.728
110.979
110.888
110.826
110.416
113.867
113.476
113.604
113.271
112.824
112.141
111.848
112.673
112.193
112.421
112.533
112.943
113.473
113.079
112.514
111.988
112.710
113.276
112.638
113.065
113.380
113.604
113.966
114.206
113.942
114.108
113.978
113.970
113.785
113.387
113.012
113.229
113.506
113.222
112.928
113.079
113.127
113.464
113.690
113.718
112.350
112.359
112.328
112.219
111.907
111.983
111.929
111.928
111.993
112.287
111.501
111.882
111.746
111.998
111.647
111.257
111.604
111.934
112.059
111.601
111.415
111.275
111.425
111.410
111.300
111.508
111.761
111.670
111.607
111.195
31200000
73800000
43679792
84228352
48000000
56519708
70800000
60904928
22042312
47289184
59150000
44750000
66288924
61400000
39700000
114050000
122425736
105934752
69600000
41850000
52050000
47900000
47000000
14722432
19000000
34000000
21623080
24303512
82596792
61826004
63637952
83650000
13150000
62400000
25350000
34900000
31550000
45461336
39620304
82600000
101850000
58550000
65320020
30050000
46316400
26500000
1000000
59397424
37400000
46550000
37000000
33100000
35600000
69018776
81900000
38036984
42600000
26800000
87730376
27222204
34500000
64550000
22200000
9000000
19900000
22057472
31182632
26050000
26650000
73579024
35956568
83000000
51974164
106098352
60775352
68610264
85428640
70833392
32492312
63229624
67679552
54570160
78058984
72789808
53618196
133300000
141715728
133204752
105638480
54071392
65396592
61928868
58368480
37303296
27683238
83351032
27134652
27053512
93809488
69443616
74075240
94600096
28100000
85378752
36766880
40205840
38662080
89519632
72570512
101875040
137553328
78656136
72618424
33555116
54816400
33480000
1924014
72629976
44328744
56799344
45931900
41858584
41964984
77671312
98378072
42166256
51900000
36311152
99290232
33492160
39392264
76460664
33712792
12842937
24337296
24839532
38253676
30194262
28832778
96873944
31.03.2015; 31.03.2015; 39
www.podunavac.com
Date
Open
High
Low
Close
18.02.2013
19.02.2013
20.02.2013
21.02.2013
22.02.2013
25.02.2013
26.02.2013
27.02.2013
28.02.2013
01.03.2013
04.03.2013
05.03.2013
06.03.2013
07.03.2013
08.03.2013
11.03.2013
12.03.2013
13.03.2013
14.03.2013
15.03.2013
18.03.2013
19.03.2013
20.03.2013
21.03.2013
22.03.2013
25.03.2013
26.03.2013
27.03.2013
28.03.2013
29.03.2013
01.04.2013
02.04.2013
03.04.2013
04.04.2013
05.04.2013
08.04.2013
09.04.2013
10.04.2013
11.04.2013
12.04.2013
15.04.2013
16.04.2013
17.04.2013
18.04.2013
19.04.2013
22.04.2013
23.04.2013
24.04.2013
25.04.2013
26.04.2013
29.04.2013
30.04.2013
07.05.2013
08.05.2013
09.05.2013
10.05.2013
13.05.2013
14.05.2013
15.05.2013
16.05.2013
17.05.2013
20.05.2013
21.05.2013
22.05.2013
23.05.2013
24.05.2013
27.05.2013
28.05.2013
29.05.2013
30.05.2013
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
111.941
112.128
112.031
111.913
112.007
112.224
112.143
112.241
112.301
112.179
112.113
112.233
112.297
112.258
112.551
113.002
113.156
112.859
112.726
112.572
112.427
112.242
112.083
112.347
112.472
112.605
112.392
112.425
112.809
112.741
112.472
112.175
112.411
112.682
112.537
112.539
112.746
112.624
112.577
112.635
112.516
112.275
112.480
112.367
112.332
112.186
112.088
112.124
111.915
111.729
111.470
111.316
111.481
111.441
111.530
111.703
111.787
111.727
111.780
111.546
111.415
111.402
111.501
111.667
111.780
111.813
111.880
111.696
111.893
112.171
110.385
110.569
110.473
110.358
110.450
110.664
110.584
110.680
110.739
110.619
110.554
110.672
110.736
110.698
110.986
111.431
111.583
111.290
111.159
111.007
110.864
110.682
110.525
110.785
110.909
111.040
110.829
110.862
111.240
111.174
110.909
110.615
110.848
111.115
110.973
110.974
111.179
111.058
111.012
111.069
110.952
110.715
110.916
110.805
110.770
110.626
110.529
110.565
110.359
110.176
109.920
109.769
109.932
109.891
109.979
110.150
110.233
110.174
110.226
109.995
109.866
109.853
109.951
110.114
110.226
110.259
110.325
110.143
110.337
110.612
111.163
111.348
111.252
111.136
111.229
111.444
111.363
111.461
111.520
111.399
111.336
111.453
111.517
111.478
111.768
112.217
112.370
112.075
111.943
111.789
111.646
111.462
111.304
111.566
111.690
111.823
111.610
111.643
112.025
111.957
111.690
111.395
111.630
111.898
111.755
111.757
111.963
111.841
111.795
111.852
111.734
111.495
111.698
111.586
111.551
111.406
111.308
111.345
111.137
110.953
110.695
110.543
110.706
110.666
110.755
110.926
111.010
110.951
111.003
110.770
110.640
110.628
110.726
110.891
111.003
111.036
111.102
110.919
111.115
111.391
Volume
Open-Int
34000000 44780000
61000000 69567216
9650000 15979639
9500000 16095000
14700000 18907476
6337859 33637860
21139118 39371776
12500000 21071312
6600000 18733658
10319110 15280212
6624505
9274505
7600000 12440000
32300000 41660704
47650000 60726940
56915280 72565280
13150000 26415360
28600000 43550000
19910182 36444204
40400000 49931640
39100000 58910000
36500000 44408584
13000000 20178224
28900000 40825948
23600000 29156562
44500000 53060084
35667720 45761772
26500000 34793292
25550000 40018800
17800000 26746488
25500000 26220000
46858380 48769360
50500000 69235488
25200000 35230000
25000000 32066876
38188596 48349540
30000000 46081620
10100000 10876634
23300000 30081208
31450000 36500000
12900000 17450000
11500000 14429510
37134824 42057764
9500000 15447208
11100000 18433390
6100000 11605492
32100000 46048304
15100000 18180000
42300000 49315388
53650000 63324420
41250000 54082360
45500000 57580204
22500000 44493440
23764234 32326132
25417962 35598160
16100000 25540000
22029804 29314804
3300000
7465607
19513372 22613372
17300000 24893710
10500000 17390000
6500000 15119908
14900000 21596232
14000000 17710956
26850000 32900000
20650000 29726064
10038443 16065065
21400000 26215476
43450000 55022424
42323576 57022196
84500000 108715912
31.03.2015; 31.03.2015; 40
www.podunavac.com
Date
Open
High
Low
Close
31.05.2013
03.06.2013
04.06.2013
05.06.2013
06.06.2013
07.06.2013
10.06.2013
11.06.2013
12.06.2013
13.06.2013
14.06.2013
17.06.2013
18.06.2013
19.06.2013
20.06.2013
21.06.2013
24.06.2013
25.06.2013
26.06.2013
27.06.2013
28.06.2013
01.07.2013
02.07.2013
03.07.2013
04.07.2013
05.07.2013
08.07.2013
09.07.2013
10.07.2013
11.07.2013
12.07.2013
15.07.2013
16.07.2013
17.07.2013
18.07.2013
19.07.2013
22.07.2013
23.07.2013
24.07.2013
25.07.2013
26.07.2013
29.07.2013
30.07.2013
31.07.2013
01.08.2013
02.08.2013
05.08.2013
06.08.2013
07.08.2013
08.08.2013
09.08.2013
12.08.2013
13.08.2013
14.08.2013
15.08.2013
16.08.2013
19.08.2013
20.08.2013
21.08.2013
22.08.2013
23.08.2013
26.08.2013
27.08.2013
28.08.2013
29.08.2013
30.08.2013
02.09.2013
03.09.2013
04.09.2013
05.09.2013
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
112.391
113.294
113.876
114.163
114.250
114.830
115.158
115.256
115.316
115.131
115.040
114.630
114.550
114.842
114.746
115.244
115.337
115.243
115.294
115.261
114.971
114.526
114.645
114.929
115.030
115.053
115.006
114.948
114.788
114.785
114.630
114.556
114.432
114.480
114.652
114.709
114.440
114.378
114.531
114.730
114.733
114.892
114.667
114.598
114.748
114.596
114.517
114.630
114.707
114.819
114.721
114.714
114.623
114.651
114.686
114.688
114.651
114.837
115.051
115.084
114.986
115.055
115.046
115.062
115.178
115.227
115.229
115.151
115.186
115.186
110.829
111.719
112.293
112.576
112.661
113.233
113.557
113.653
113.713
113.530
113.441
113.037
112.958
113.245
113.151
113.642
113.734
113.641
113.691
113.658
113.372
112.934
113.051
113.332
113.431
113.453
113.407
113.350
113.192
113.189
113.037
112.963
112.841
112.888
113.058
113.114
112.849
112.787
112.939
113.135
113.138
113.295
113.073
113.005
113.152
113.003
112.925
113.036
113.112
113.223
113.126
113.119
113.029
113.057
113.091
113.094
113.057
113.240
113.452
113.483
113.388
113.456
113.447
113.462
113.576
113.624
113.627
113.550
113.584
113.584
111.610
112.507
113.085
113.369
113.455
114.031
114.358
114.454
114.514
114.330
114.241
113.834
113.754
114.044
113.949
114.443
114.535
114.442
114.493
114.460
114.172
113.730
113.848
114.131
114.230
114.253
114.206
114.149
113.990
113.987
113.833
113.760
113.636
113.684
113.855
113.912
113.644
113.583
113.735
113.933
113.935
114.093
113.870
113.801
113.950
113.799
113.721
113.833
113.909
114.021
113.924
113.916
113.826
113.854
113.888
113.891
113.854
114.038
114.252
114.284
114.187
114.256
114.246
114.262
114.377
114.425
114.428
114.350
114.385
114.385
Volume
Open-Int
86350000 106692592
75550000 99587408
39800000 59310520
38227768 47555408
67500000 85235264
76050000 97414480
53817296 64166144
26000000 40144544
31950000 45776244
20923260 37910972
52248464 66652972
16150000 24635000
72670496 101759944
18400000 33612124
75800000 89887728
35300000 40621072
23600000 34713436
9400000 14400000
28937982 40282572
21500000 43456368
62500000 73351744
18100000 28465640
16700000 21983330
19950000 27433140
13600000 18070000
3800000 11181224
4900000 19471942
7250000 11451657
3600000
8950000
30700000 39806632
28150000 35895000
12100000 16286386
26501172 49633968
13800000 22421592
12700000 17200000
22250000 28172942
16150000 27066004
19900000 29109696
34000000 51092000
12900000 19306312
27455218 34584592
23800000 42983252
36100000 50648752
45100000 65005616
20239210 27962730
4300000
8647799
2500000 10409657
15600000 24902618
7500000 23300000
12500000 25151028
14734967 100687728
19800000 31045108
19800000 21012948
15300000 22557724
14600000 20895648
12430000 14035000
26800000 45055124
22300000 45574800
6800000 15650000
23300000 30799128
10600000 21550000
8100000 16709865
7162915 15896262
32500000 42181120
20150000 32344028
11950000 18765708
3500000
6035147
20124364 22221946
8350000
9830000
5200000
7111734
31.03.2015; 31.03.2015; 41
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
06.09.2013
09.09.2013
10.09.2013
11.09.2013
12.09.2013
13.09.2013
16.09.2013
17.09.2013
18.09.2013
19.09.2013
20.09.2013
23.09.2013
24.09.2013
25.09.2013
26.09.2013
27.09.2013
30.09.2013
01.10.2013
02.10.2013
03.10.2013
04.10.2013
07.10.2013
08.10.2013
09.10.2013
10.10.2013
11.10.2013
14.10.2013
15.10.2013
16.10.2013
17.10.2013
18.10.2013
21.10.2013
22.10.2013
23.10.2013
24.10.2013
25.10.2013
28.10.2013
29.10.2013
30.10.2013
31.10.2013
01.11.2013
04.11.2013
05.11.2013
06.11.2013
07.11.2013
08.11.2013
12.11.2013
13.11.2013
14.11.2013
15.11.2013
18.11.2013
19.11.2013
20.11.2013
21.11.2013
22.11.2013
25.11.2013
26.11.2013
27.11.2013
28.11.2013
29.11.2013
02.12.2013
03.12.2013
04.12.2013
05.12.2013
06.12.2013
09.12.2013
10.12.2013
11.12.2013
12.12.2013
13.12.2013
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
115.207
115.467
115.823
116.064
115.740
115.794
115.588
115.416
115.446
115.489
115.115
115.134
115.275
115.547
115.557
115.573
115.407
115.342
115.353
115.331
115.421
115.368
115.133
115.118
114.892
114.727
114.832
115.127
114.874
114.888
114.763
114.789
114.712
114.777
114.946
114.957
114.933
114.845
114.832
114.806
114.844
114.900
114.955
114.882
114.885
114.911
114.906
114.901
114.797
114.802
114.850
114.848
114.854
114.849
114.855
114.829
114.853
114.839
114.864
114.842
114.890
114.841
115.202
115.520
115.823
115.827
115.708
115.729
115.651
115.687
113.605
113.862
114.212
114.451
114.131
114.185
113.980
113.812
113.841
113.883
113.514
113.533
113.673
113.940
113.950
113.966
113.802
113.738
113.749
113.728
113.816
113.764
113.533
113.517
113.295
113.132
113.235
113.526
113.277
113.291
113.168
113.193
113.117
113.181
113.348
113.358
113.335
113.249
113.235
113.210
113.247
113.303
113.357
113.285
113.288
113.313
113.308
113.304
113.201
113.206
113.253
113.251
113.257
113.252
113.258
113.233
113.256
113.242
113.267
113.246
113.292
113.245
113.600
113.914
114.213
114.216
114.099
114.119
114.043
114.078
114.406
114.664
115.017
115.257
114.936
114.990
114.784
114.614
114.643
114.686
114.314
114.334
114.474
114.743
114.754
114.770
114.604
114.540
114.551
114.530
114.619
114.566
114.333
114.317
114.094
113.930
114.034
114.327
114.076
114.090
113.966
113.991
113.914
113.979
114.147
114.158
114.134
114.047
114.033
114.008
114.046
114.102
114.156
114.083
114.087
114.112
114.107
114.102
113.999
114.004
114.051
114.049
114.056
114.050
114.057
114.031
114.054
114.040
114.066
114.044
114.091
114.043
114.401
114.717
115.018
115.022
114.904
114.924
114.847
114.882
32100000
4600000
79894576
30300000
42600000
17000000
9300000
21300000
15894494
43300000
9700000
16864740
33552264
14300000
21000000
13000000
34500000
39950632
8850000
12800000
11050000
25200000
43000000
35541392
15600000
43600000
28800000
32864384
19500000
17800000
27500000
5000000
16000000
29400000
16500000
17458464
8300000
7000000
27200000
17000000
10809130
20647740
4100000
12320755
15678852
20300000
4900000
8200000
57500000
21711304
15100000
18200000
11650000
15000000
7500000
14678156
1700000
2700000
10300000
14900000
13200000
34343480
13200000
32900000
24800000
20974816
26400000
8800000
18100000
23000000
35489940
41100000
92344576
40008408
45985300
31765328
23339862
29688746
21270998
57198628
17368716
21534740
42370788
15432868
30580000
22638060
73664712
58909088
15120000
18150000
16614379
30589878
54286416
42020392
22598204
50615576
39830000
39557672
25172198
25618436
41639060
16500000
19073148
48911356
24900000
30713532
12792443
14488559
40675552
22169506
17123376
25622566
14450000
24611380
17557720
22275000
8120000
14085647
65464844
25067136
22088842
25205482
25800000
21700000
12300361
23045820
5630816
7609682
13516254
19967570
24136754
40790784
21631620
43106748
29274628
26048022
34804688
13179072
25770000
36149944
31.03.2015; 31.03.2015; 42
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
16.12.2013
17.12.2013
18.12.2013
19.12.2013
20.12.2013
23.12.2013
24.12.2013
25.12.2013
26.12.2013
27.12.2013
30.12.2013
31.12.2013
03.01.2014
06.01.2014
08.01.2014
09.01.2014
10.01.2014
13.01.2014
14.01.2014
15.01.2014
16.01.2014
17.01.2014
20.01.2014
21.01.2014
22.01.2014
23.01.2014
24.01.2014
27.01.2014
28.01.2014
29.01.2014
30.01.2014
31.01.2014
03.02.2014
04.02.2014
05.02.2014
06.02.2014
07.02.2014
10.02.2014
11.02.2014
12.02.2014
13.02.2014
14.02.2014
18.02.2014
19.02.2014
20.02.2014
21.02.2014
24.02.2014
25.02.2014
26.02.2014
27.02.2014
28.02.2014
03.03.2014
04.03.2014
05.03.2014
06.03.2014
07.03.2014
10.03.2014
11.03.2014
12.03.2014
13.03.2014
14.03.2014
17.03.2014
18.03.2014
19.03.2014
20.03.2014
21.03.2014
24.03.2014
25.03.2014
26.03.2014
27.03.2014
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
115.506
115.738
115.789
115.619
115.654
115.537
115.456
115.394
115.422
115.418
115.433
115.445
115.559
115.815
115.916
115.899
115.934
116.093
116.154
116.459
116.412
116.412
116.501
116.527
116.506
116.490
116.393
116.242
116.676
116.801
116.647
116.735
116.749
116.726
116.787
116.850
116.938
116.535
116.546
116.564
116.584
116.720
116.670
116.675
116.737
116.718
116.730
116.715
116.743
116.769
116.747
116.762
116.778
116.775
116.763
116.759
116.752
116.743
116.771
116.773
116.769
116.763
116.679
116.703
116.672
116.634
116.517
116.523
116.570
116.587
113.900
114.129
114.179
114.012
114.046
113.931
113.851
113.790
113.817
113.814
113.828
113.840
113.953
114.205
114.304
114.288
114.323
114.479
114.539
114.840
114.794
114.794
114.881
114.907
114.886
114.871
114.775
114.626
115.053
115.177
115.025
115.112
115.126
115.104
115.164
115.225
115.312
114.915
114.926
114.944
114.963
115.098
115.048
115.053
115.114
115.095
115.107
115.092
115.120
115.145
115.124
115.139
115.154
115.151
115.140
115.136
115.128
115.120
115.148
115.149
115.146
115.140
115.057
115.081
115.050
115.013
114.897
114.904
114.949
114.966
114.703
114.933
114.984
114.815
114.850
114.734
114.653
114.592
114.619
114.616
114.631
114.642
114.756
115.010
115.110
115.093
115.128
115.286
115.347
115.649
115.603
115.614
115.691
115.717
115.696
115.680
115.584
115.434
115.865
115.989
115.836
115.924
115.938
115.915
115.976
116.038
116.125
115.725
115.736
115.754
115.773
115.909
115.859
115.864
115.925
115.907
115.919
115.904
115.932
115.957
115.936
115.951
115.966
115.963
115.952
115.947
115.940
115.932
115.960
115.961
115.957
115.951
115.868
115.892
115.861
115.824
115.707
115.714
115.760
115.776
29800000
53118692
20600000
42000000
20300000
16500000
9700000
3700000
39869176
22500000
33500000
52500000
20500000
2000000
15400000
15884953
47900000
14300000
51300000
17000000
19500000
33800000
15385877
7200000
4000000
10500000
16900000
45200000
20300000
28291740
26900000
18500000
3705705
7900000
20480056
6000000
36700000
1100000
13400000
17567112
48000000
8250000
2800000
7000000
16080232
27500000
18100000
28979308
11800000
13500000
12005721
23400000
19200000
7650000
9400000
10100000
7400000
22465966
15800000
20000000
10000000
14150000
9300000
4700000
1600000
8200000
18295004
11900000
8231170
11365605
38239712
59269476
41004444
46965764
27356664
28715042
17910672
8873174
43298168
30227600
59299128
80800000
25221976
4050000
21400000
17734952
52562448
18655000
56833896
23633356
22860000
43200000
21397938
11959062
8093780
15417988
48040868
53130000
35348128
33091744
35280000
20379528
7205705
11100000
25060056
7300000
44782632
6605138
16895148
23642708
52921220
19350000
5729235
10250000
19045116
35132072
21250000
33479308
16120000
29068324
26085170
27518132
22595624
10587221
43907592
13050549
12250000
26510184
23836080
25560288
18382726
21901438
17483764
6197559
3075027
12447360
27019378
14700029
10781170
13915605
31.03.2015; 31.03.2015; 43
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
28.03.2014
31.03.2014
01.04.2014
02.04.2014
03.04.2014
04.04.2014
07.04.2014
08.04.2014
09.04.2014
10.04.2014
11.04.2014
14.04.2014
15.04.2014
16.04.2014
17.04.2014
22.04.2014
23.04.2014
24.04.2014
25.04.2014
28.04.2014
29.04.2014
30.04.2014
05.05.2014
06.05.2014
07.05.2014
08.05.2014
09.05.2014
12.05.2014
13.05.2014
14.05.2014
15.05.2014
16.05.2014
19.05.2014
20.05.2014
21.05.2014
22.05.2014
23.05.2014
26.05.2014
27.05.2014
28.05.2014
29.05.2014
30.05.2014
02.06.2014
03.06.2014
04.06.2014
05.06.2014
06.06.2014
09.06.2014
10.06.2014
11.06.2014
12.06.2014
13.06.2014
16.06.2014
17.06.2014
18.06.2014
19.06.2014
20.06.2014
23.06.2014
24.06.2014
25.06.2014
26.06.2014
27.06.2014
30.06.2014
01.07.2014
02.07.2014
03.07.2014
04.07.2014
07.07.2014
08.07.2014
09.07.2014
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
116.255
116.192
116.285
116.295
116.321
116.313
116.377
116.303
116.270
116.291
116.322
116.298
116.320
116.323
116.321
116.320
116.317
116.341
116.475
116.529
116.484
116.485
116.408
116.400
116.345
116.527
116.690
116.619
116.489
116.429
116.351
116.303
116.347
116.451
116.565
116.482
116.485
116.534
116.502
116.476
116.485
116.462
116.376
116.420
116.453
116.478
116.356
116.297
116.263
116.252
116.272
116.266
116.249
116.247
116.256
116.235
116.300
116.314
116.324
116.354
116.384
116.508
116.596
116.520
116.588
116.652
116.844
116.998
116.975
116.685
114.639
114.577
114.668
114.678
114.703
114.696
114.759
114.686
114.654
114.675
114.705
114.681
114.703
114.706
114.704
114.702
114.700
114.724
114.855
114.909
114.865
114.865
114.789
114.782
114.727
114.907
115.068
114.998
114.869
114.811
114.733
114.686
114.729
114.832
114.944
114.862
114.865
114.914
114.882
114.857
114.866
114.842
114.758
114.801
114.834
114.859
114.738
114.680
114.646
114.636
114.656
114.650
114.633
114.631
114.639
114.619
114.684
114.697
114.706
114.736
114.766
114.888
114.975
114.900
114.967
115.030
115.220
115.371
115.349
115.063
115.447
115.384
115.476
115.487
115.512
115.505
115.568
115.495
115.462
115.483
115.513
115.490
115.511
115.514
115.512
115.511
115.508
115.532
115.665
115.719
115.674
115.675
115.599
115.591
115.536
115.717
115.879
115.809
115.679
115.620
115.542
115.495
115.538
115.641
115.754
115.672
115.675
115.724
115.692
115.666
115.675
115.652
115.567
115.610
115.643
115.669
115.547
115.488
115.454
115.444
115.464
115.458
115.441
115.439
115.447
115.427
115.492
115.506
115.515
115.545
115.575
115.698
115.785
115.710
115.777
115.841
116.032
116.184
116.162
115.874
30500000
13700000
21017656
7500000
14600000
2600000
8600000
14500000
22587704
4700000
10000000
6650000
24854116
4500000
6650000
10200000
21018468
21850000
4000000
21687976
12500000
9500000
10450000
31001788
15650000
10000000
8100000
10495352
3100000
11700000
10900000
5805950
13250000
10521497
7000000
7400000
10600000
7050000
8903926
20400000
9000000
10800000
12641426
18700000
9909938
12500000
2750000
4200000
6500000
12150000
11467958
26200000
10662496
1500000
8500000
5000000
20162174
12500000
21380464
13600000
21500000
14621663
16400000
27007490
21600000
18500000
32500000
8500000
34500000
28500000
42843636
21496320
27517664
9771725
23361384
10040000
13196027
19922764
25483804
13408480
11793947
10350516
26392952
8452359
12975170
17741856
32355656
31812124
9750000
30814894
16272140
17098972
11956079
37144540
20185900
13219881
13284538
13567995
8475666
18469910
14431408
7232999
20770400
14243377
10901571
11000000
16518596
10300000
14292034
30550000
14664696
12747005
13661545
28736752
11059938
15289686
5993934
7762317
10195979
16939512
23608416
30645884
19162496
10800000
10936911
8436778
29334280
27396824
26408222
18600000
28104038
23308356
28824140
32947480
24195078
21081868
38533476
15862933
40450668
30258740
31.03.2015; 31.03.2015; 44
www.podunavac.com
Date
Open
High
Low
Close
Volume
Open-Int
10.07.2014
11.07.2014
14.07.2014
15.07.2014
16.07.2014
17.07.2014
18.07.2014
21.07.2014
22.07.2014
23.07.2014
24.07.2014
25.07.2014
28.07.2014
29.07.2014
30.07.2014
31.07.2014
01.08.2014
04.08.2014
05.08.2014
06.08.2014
07.08.2014
08.08.2014
11.08.2014
12.08.2014
13.08.2014
14.08.2014
15.08.2014
18.08.2014
19.08.2014
20.08.2014
21.08.2014
22.08.2014
25.08.2014
26.08.2014
27.08.2014
28.08.2014
29.08.2014
01.09.2014
02.09.2014
03.09.2014
04.09.2014
05.09.2014
08.09.2014
09.09.2014
10.09.2014
11.09.2014
12.09.2014
15.09.2014
16.09.2014
17.09.2014
18.09.2014
19.09.2014
22.09.2014
23.09.2014
24.09.2014
25.09.2014
26.09.2014
29.09.2014
30.09.2014
01.10.2014
02.10.2014
03.10.2014
06.10.2014
07.10.2014
08.10.2014
09.10.2014
10.10.2014
13.10.2014
14.10.2014
15.10.2014
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
116.386
116.543
116.825
117.136
117.186
117.126
116.939
117.054
117.054
117.550
117.559
117.454
117.269
117.338
117.431
117.585
117.600
117.673
117.592
117.516
117.703
117.809
117.905
118.133
118.138
118.214
118.225
118.224
118.278
118.262
118.259
118.386
118.476
118.539
118.511
118.616
118.650
118.659
118.777
118.899
119.060
119.255
119.627
119.877
119.662
119.678
119.836
119.863
119.910
119.640
119.548
119.448
119.160
119.185
119.394
119.527
119.524
119.651
119.683
119.755
119.676
119.826
119.959
120.145
120.241
120.387
120.275
120.238
120.253
120.286
114.768
114.923
115.200
115.507
115.557
115.498
115.314
115.427
115.612
115.916
115.924
115.821
115.639
115.706
115.799
115.950
115.965
116.037
115.957
115.882
116.067
116.172
116.266
116.491
116.495
116.570
116.581
116.581
116.633
116.618
116.615
116.740
116.829
116.891
116.864
116.967
117.001
117.009
117.126
117.246
117.405
117.597
117.964
118.211
117.998
118.014
118.170
118.197
118.243
117.977
117.886
117.788
117.503
117.528
117.734
117.865
117.862
117.988
118.019
118.090
118.012
118.160
118.291
118.474
118.570
118.713
118.603
118.567
118.581
118.614
115.577
115.733
116.012
116.322
116.372
116.312
116.127
116.241
116.427
116.733
116.741
116.637
116.454
116.522
116.615
116.768
116.782
116.855
116.775
116.699
116.885
116.990
117.085
117.312
117.316
117.392
117.403
117.403
117.456
117.440
117.437
117.563
117.652
117.715
117.687
117.791
117.825
117.834
117.951
118.073
118.233
118.426
118.795
119.044
118.830
118.846
119.003
119.030
119.077
118.809
118.717
118.618
118.331
118.356
118.564
118.696
118.693
118.819
118.851
118.923
118.844
118.993
119.125
119.310
119.406
119.550
119.439
119.402
119.417
119.450
16400000
21723530
18700000
7500000
13433448
4300000
13900000
18215004
41909056
8900000
10000000
5300000
18836108
19130892
37700000
7800000
17500000
20100000
15888122
18300000
13600000
11782080
18300000
15640187
12100000
5900000
4250000
14400000
30108510
15200000
15500000
9100000
11300000
29964774
10200000
37700000
17500000
22650000
14000000
25275692
31900000
42181160
33500036
29000000
11866748
7000000
5700000
14500000
23109576
14150000
26500000
18457872
23007776
8000000
34600000
20575664
40514080
20500000
14000000
10480291
12500000
11500000
8000000
28189844
38850000
37598040
8500000
10000000
11400000
11500000
23509936
24577872
26173496
17196476
19444060
12095770
18950000
19956320
52846024
11324786
14172957
6745500
29988224
29947604
56800000
15450000
18900000
26519344
25725372
20297580
17045268
13897216
24000000
21515144
14202983
12681318
8839780
17159912
34342200
16643950
20920792
14248382
15989294
33481252
13737353
62250000
24329448
26700000
15337174
31237146
32872816
53489240
39253096
36504840
18008156
7821297
7864396
17345908
29744248
14573533
32211668
22728580
27412306
9977917
42065560
28340156
50191704
27067956
24298660
21880428
18791396
14831606
8968830
31875976
47965836
44883040
12650000
10351270
13856411
17525586
31.03.2015; 31.03.2015; 45
www.podunavac.com
Date
Open
High
Low
Close
16.10.2014
17.10.2014
20.10.2014
21.10.2014
22.10.2014
23.10.2014
24.10.2014
27.10.2014
28.10.2014
29.10.2014
30.10.2014
31.10.2014
03.11.2014
04.11.2014
05.11.2014
06.11.2014
07.11.2014
10.11.2014
12.11.2014
13.11.2014
14.11.2014
17.11.2014
18.11.2014
19.11.2014
20.11.2014
21.11.2014
24.11.2014
25.11.2014
26.11.2014
27.11.2014
28.11.2014
01.12.2014
02.12.2014
03.12.2014
04.12.2014
05.12.2014
08.12.2014
09.12.2014
10.12.2014
11.12.2014
12.12.2014
15.12.2014
16.12.2014
17.12.2014
18.12.2014
19.12.2014
22.12.2014
23.12.2014
24.12.2014
25.12.2014
26.12.2014
29.12.2014
30.12.2014
31.12.2014
05.01.2015
06.01.2015
08.01.2015
09.01.2015
12.01.2015
13.01.2015
14.01.2015
15.01.2015
16.01.2015
19.01.2015
20.01.2015
21.01.2015
22.01.2015
23.01.2015
26.01.2015
27.01.2015
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
120.219
120.337
120.388
120.425
120.214
120.225
120.344
120.323
120.357
120.308
120.152
119.922
119.812
119.946
120.117
120.178
120.288
120.515
120.796
121.234
121.385
120.787
120.903
121.282
121.208
120.860
121.102
121.317
121.374
121.139
121.391
121.467
121.628
121.594
121.847
122.064
122.399
122.678
122.803
122.927
122.825
123.005
123.065
123.312
123.491
123.277
122.134
122.154
122.746
122.815
121.534
121.249
121.895
121.805
122.002
122.594
123.164
123.519
123.630
123.616
123.680
123.346
123.532
123.238
122.749
122.929
123.304
123.466
123.762
124.332
118.548
118.664
118.714
118.751
118.543
118.553
118.671
118.650
118.684
118.635
118.482
118.255
118.146
118.278
118.447
118.507
118.616
118.840
119.116
119.549
119.697
119.108
119.222
119.595
119.523
119.179
119.418
119.630
119.687
119.455
119.703
119.778
119.937
119.904
120.153
120.368
120.698
120.973
121.096
121.218
121.118
121.295
121.354
121.598
121.774
121.564
120.436
120.456
121.040
121.107
119.844
119.563
120.201
120.112
120.306
120.889
121.451
121.802
121.911
121.897
121.961
121.632
121.815
121.525
121.042
121.220
121.590
121.749
122.041
122.603
119.383
119.501
119.551
119.588
119.379
119.389
119.508
119.486
119.521
119.471
119.317
119.089
118.979
119.112
119.282
119.342
119.452
119.677
119.956
120.392
120.541
119.947
120.063
120.438
120.366
120.020
120.260
120.474
120.531
120.297
120.547
120.622
120.783
120.749
121.000
121.216
121.548
121.826
121.950
122.072
121.971
122.150
122.209
122.455
122.632
122.421
121.285
121.305
121.893
121.961
120.689
120.406
121.048
120.958
121.154
121.742
122.308
122.660
122.770
122.756
122.820
122.489
122.674
122.382
121.896
122.074
122.447
122.608
122.902
123.468
Volume
Open-Int
33198128 35154136
14400000 21980000
16093963 17135578
39400000 47450696
23200000 25165682
22000000 25619120
10100000 13861865
15281900 19131900
4100000
4400000
16158584 21647840
18300000 27923826
28350000 38330016
5650000
9560936
26987034 34542928
5650000
9107971
25000000 30229676
32500000 35145420
33700000 45718768
29300000 34408216
36970240 45236024
70000000 83122616
27200000 36972752
46400000 55958128
41951780 50151780
41500000 48211620
18000000 32750000
35300000 53022580
41800000 74773728
15000000 24010720
12900000 23100000
14300000 18180818
9800000 14390964
29900000 32400000
25214320 27526322
17900000 20158810
28700000 33974236
885963 21885964
20100000 24401404
34000000 44452152
41500000 54636172
21300000 24170420
16400000 22447580
24100000 28560270
24800000 32396364
36100000 64792024
74400000 112396160
84000000 109270000
65052784 85806496
67410440 86415288
87250000 95930000
40200000 45291240
73700000 92206456
87236096 126693224
26800000 33550000
31600000 52518572
17768746 20768746
42500000 53850000
22167654 30143840
15000000 19987500
26700000 31800000
50436920 58029312
30900000 46250528
33857888 53158320
16800000 21553504
41591276 45835328
8700000 11059897
19700000 22302372
46500000 52291144
33500000 39948340
36700000 44816104
31.03.2015; 31.03.2015; 46
www.podunavac.com
Date
Open
High
Low
28.01.2015
29.01.2015
30.01.2015
02.02.2015
03.02.2015
04.02.2015
05.02.2015
06.02.2015
09.02.2015
10.02.2015
11.02.2015
12.02.2015
13.02.2015
18.02.2015
19.02.2015
20.02.2015
23.02.2015
24.02.2015
25.02.2015
26.02.2015
27.02.2015
02.03.2015
03.03.2015
04.03.2015
05.03.2015
06.03.2015
09.03.2015
10.03.2015
11.03.2015
12.03.2015
13.03.2015
16.03.2015
17.03.2015
18.03.2015
19.03.2015
20.03.2015
23.03.2015
24.03.2015
25.03.2015
26.03.2015
27.03.2015
30.03.2015
31.03.2015
01.04.2015
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
124.277
124.442
124.415
124.148
123.591
122.552
122.887
123.297
123.202
122.971
122.958
123.029
122.578
122.090
122.399
122.052
121.309
121.062
121.080
121.302
121.170
121.086
121.325
121.717
121.708
121.702
121.549
121.733
121.842
121.553
121.361
121.009
121.024
120.850
120.915
120.790
120.831
121.048
121.274
121.767
121.477
121.270
121.057
0
122.549
122.712
122.685
122.422
121.873
120.848
121.178
121.583
121.490
121.261
121.248
121.318
120.874
120.393
120.698
120.356
119.622
119.379
119.396
119.615
119.486
119.403
119.638
120.024
120.016
120.010
119.859
120.041
120.148
119.863
119.673
119.327
119.342
119.170
119.234
119.111
119.152
119.365
119.588
120.074
119.788
119.584
119.374
0
Close
Volume
Open-Int
123.413 19600000 24470128
123.577 27773048 39929488
123.550 48900000 52936448
123.285 47600000 53120776
122.732 76950000 88689760
121.700 51200000 69310488
122.033 34131372 40758996
122.440 32800000 45500076
122.346 16400000 22220478
122.116 16700000 16966144
122.103 15100000 19096196
122.174 32200000 53472088
121.726 31550000 43611456
121.242 37500000 44263144
121.548 35000000 49380864
121.204 44259788 56661748
120.466 104900000 121064240
120.220 68127456 85939264
120.238 25500000 36023820
120.458 47000000 75581192
120.328 42500000 62876648
120.245 12900000 24415476
120.481 12100000 18055398
120.870 30000000 51681060
120.862 24300000 40024628
120.856
9400000 13958883
120.704 31900000 42283640
120.887 17300000 21989828
120.995
9000000 16659355
120.708 47700000 54305568
120.517 58900000 78590272
120.168 32600000 39548484
120.183 18400000 21322000
120.010
9000000 17211220
120.075 42000000 55506720
119.951 50500000 55895296
119.992 13100000 15124085
120.207 29200000 31922180
120.431 28828236 30659676
120.920 15000000 26224954
120.633 17400000 23637478
120.427
0
0
120.215
0
0
120.100
0
0
31.03.2015; 31.03.2015; 47
Download

NBS-srednji kurs