Naftna Industrija Srbije a.d. (BELEX:NIIS)
Serbia
· Delayed Price · Currency is EUR · Price in RSD 718.00
-26.00 (-3.49%)
At close: Jan 14, 2025
BELEX:NIIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 745.00 | 745.00 | 703.00 | 718.00 | 718.00 | -3.49% | 2,154 |
| Jan 13, 2025 | 750.00 | 750.00 | 740.00 | 744.00 | 744.00 | -2.23% | 2,477 |
| Jan 10, 2025 | 752.00 | 765.00 | 752.00 | 761.00 | 761.00 | -0.52% | 35 |
| Jan 9, 2025 | 760.00 | 790.00 | 750.00 | 765.00 | 765.00 | -1.80% | 17,911 |
| Jan 8, 2025 | 750.00 | 784.00 | 750.00 | 779.00 | 779.00 | 3.32% | 5,685 |
| Dec 30, 2024 | 775.00 | 779.00 | 750.00 | 754.00 | 754.00 | -3.08% | 11,149 |
| Dec 27, 2024 | 771.00 | 780.00 | 771.00 | 778.00 | 778.00 | 0.39% | 6,191 |
| Dec 26, 2024 | 772.00 | 780.00 | 770.00 | 775.00 | 775.00 | -0.64% | 1,067 |
| Dec 25, 2024 | 771.00 | 780.00 | 771.00 | 780.00 | 780.00 | 1.04% | 345 |
| Dec 24, 2024 | 770.00 | 780.00 | 770.00 | 772.00 | 772.00 | 0.13% | 2,770 |
| Dec 23, 2024 | 765.00 | 775.00 | 765.00 | 771.00 | 771.00 | 0.78% | 2,868 |
| Dec 20, 2024 | 760.00 | 770.00 | 750.00 | 765.00 | 765.00 | 2.41% | 4,658 |
| Dec 19, 2024 | 724.00 | 760.00 | 724.00 | 747.00 | 747.00 | 3.46% | 5,611 |
| Dec 18, 2024 | 701.00 | 730.00 | 701.00 | 722.00 | 722.00 | 3.00% | 13,187 |
| Dec 17, 2024 | 675.00 | 748.00 | 675.00 | 701.00 | 701.00 | 3.39% | 16,034 |
| Dec 16, 2024 | 622.00 | 749.00 | 622.00 | 678.00 | 678.00 | -12.85% | 9,070 |
| Dec 13, 2024 | 776.00 | 783.00 | 776.00 | 778.00 | 778.00 | -0.77% | 1,135 |
| Dec 12, 2024 | 785.00 | 785.00 | 780.00 | 784.00 | 784.00 | -0.13% | 2,951 |
| Dec 11, 2024 | 775.00 | 785.00 | 775.00 | 785.00 | 785.00 | 0.26% | 418 |
| Dec 10, 2024 | 775.00 | 785.00 | 775.00 | 783.00 | 783.00 | 1.29% | 794 |
| Dec 9, 2024 | 770.00 | 785.00 | 767.00 | 773.00 | 773.00 | -0.26% | 721 |
| Dec 6, 2024 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | -1.52% | 965 |
| Dec 5, 2024 | 787.00 | 791.00 | 780.00 | 787.00 | 787.00 | -0.63% | 9,029 |
| Dec 4, 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0.13% | 255 |
| Dec 3, 2024 | 792.00 | 794.00 | 790.00 | 791.00 | 791.00 | -0.13% | 3,916 |
| Dec 2, 2024 | 790.00 | 795.00 | 790.00 | 792.00 | 792.00 | 0.13% | 1,317 |
| Nov 29, 2024 | 792.00 | 795.00 | 790.00 | 791.00 | 791.00 | -0.63% | 1,979 |
| Nov 28, 2024 | 800.00 | 800.00 | 791.00 | 796.00 | 796.00 | -0.62% | 962 |
| Nov 27, 2024 | 805.00 | 805.00 | 800.00 | 801.00 | 801.00 | 0.13% | 2,983 |
| Nov 26, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 400 |
| Nov 25, 2024 | 800.00 | 805.00 | 798.00 | 800.00 | 800.00 | - | 1,953 |
| Nov 22, 2024 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | -0.12% | 2,079 |
| Nov 21, 2024 | 800.00 | 802.00 | 800.00 | 801.00 | 801.00 | - | 1,833 |
| Nov 20, 2024 | 802.00 | 802.00 | 800.00 | 801.00 | 801.00 | -0.87% | 2,636 |
| Nov 19, 2024 | 810.00 | 814.00 | 802.00 | 808.00 | 808.00 | -0.12% | 2,108 |
| Nov 18, 2024 | 814.00 | 814.00 | 803.00 | 809.00 | 809.00 | -0.12% | 1,024 |
| Nov 15, 2024 | 810.00 | 814.00 | 810.00 | 810.00 | 810.00 | -0.49% | 5,394 |
| Nov 14, 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -0.12% | 383 |
| Nov 13, 2024 | 814.00 | 818.00 | 814.00 | 815.00 | 815.00 | 0.62% | 873 |
| Nov 12, 2024 | 808.00 | 815.00 | 808.00 | 810.00 | 810.00 | -0.49% | 2,256 |
| Nov 8, 2024 | 814.00 | 815.00 | 814.00 | 814.00 | 814.00 | -0.49% | 426 |
| Nov 7, 2024 | 814.00 | 818.00 | 814.00 | 818.00 | 818.00 | - | 452 |
| Nov 6, 2024 | 803.00 | 818.00 | 803.00 | 818.00 | 818.00 | 0.49% | 10,190 |
| Nov 5, 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 0.12% | 100 |
| Nov 4, 2024 | 810.00 | 815.00 | 810.00 | 813.00 | 813.00 | 0.37% | 120 |
| Nov 1, 2024 | 810.00 | 815.00 | 810.00 | 810.00 | 810.00 | -0.25% | 1,888 |
| Oct 31, 2024 | 812.00 | 813.00 | 810.00 | 812.00 | 812.00 | -0.37% | 538 |
| Oct 30, 2024 | 812.00 | 820.00 | 812.00 | 815.00 | 815.00 | -0.73% | 231 |
| Oct 29, 2024 | 812.00 | 825.00 | 812.00 | 821.00 | 821.00 | 1.11% | 950 |
| Oct 28, 2024 | 818.00 | 818.00 | 811.00 | 812.00 | 812.00 | -0.98% | 3,474 |
| Oct 25, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.97% | 3,810 |
| Oct 24, 2024 | 820.00 | 830.00 | 820.00 | 828.00 | 828.00 | 0.98% | 10,500 |
| Oct 23, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 745 |
| Oct 22, 2024 | 816.00 | 820.00 | 815.00 | 820.00 | 820.00 | - | 1,190 |
| Oct 21, 2024 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | -0.12% | 2,737 |
| Oct 18, 2024 | 820.00 | 826.00 | 818.00 | 821.00 | 821.00 | 0.12% | 3,029 |
| Oct 17, 2024 | 820.00 | 826.00 | 820.00 | 820.00 | 820.00 | -0.49% | 276 |
| Oct 16, 2024 | 818.00 | 826.00 | 818.00 | 824.00 | 824.00 | -0.36% | 119 |
| Oct 15, 2024 | 818.00 | 830.00 | 818.00 | 827.00 | 827.00 | 1.10% | 5,490 |
| Oct 14, 2024 | 825.00 | 825.00 | 816.00 | 818.00 | 818.00 | -0.73% | 4,934 |
| Oct 11, 2024 | 825.00 | 825.00 | 816.00 | 824.00 | 824.00 | 0.24% | 1,031 |
| Oct 10, 2024 | 821.00 | 825.00 | 820.00 | 822.00 | 822.00 | -0.84% | 780 |
| Oct 9, 2024 | 816.00 | 830.00 | 816.00 | 829.00 | 829.00 | 0.12% | 320 |
| Oct 8, 2024 | 820.00 | 830.00 | 815.00 | 828.00 | 828.00 | -0.24% | 6,663 |
| Oct 7, 2024 | 826.00 | 830.00 | 826.00 | 830.00 | 830.00 | 0.36% | 5,949 |
| Oct 4, 2024 | 816.00 | 830.00 | 816.00 | 827.00 | 827.00 | 1.35% | 5,134 |
| Oct 3, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - | 10 |
| Oct 2, 2024 | 815.00 | 820.00 | 815.00 | 816.00 | 816.00 | -1.09% | 363 |
| Oct 1, 2024 | 815.00 | 825.00 | 815.00 | 825.00 | 825.00 | 1.23% | 1,542 |
| Sep 30, 2024 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | -0.24% | 410 |
| Sep 27, 2024 | 828.00 | 830.00 | 811.00 | 817.00 | 817.00 | -0.73% | 384 |
| Sep 26, 2024 | 812.00 | 830.00 | 812.00 | 823.00 | 823.00 | 0.37% | 221 |
| Sep 25, 2024 | 821.00 | 821.00 | 820.00 | 820.00 | 820.00 | -0.97% | 1,044 |
| Sep 24, 2024 | 828.00 | 835.00 | 825.00 | 828.00 | 828.00 | - | 2,438 |
| Sep 23, 2024 | 812.00 | 830.00 | 810.00 | 828.00 | 828.00 | 0.85% | 3,399 |
| Sep 20, 2024 | 828.00 | 828.00 | 821.00 | 821.00 | 821.00 | -0.85% | 836 |
| Sep 19, 2024 | 821.00 | 829.00 | 821.00 | 828.00 | 828.00 | 0.73% | 7,140 |
| Sep 18, 2024 | 830.00 | 830.00 | 821.00 | 822.00 | 822.00 | 0.49% | 720 |
| Sep 17, 2024 | 822.00 | 830.00 | 811.00 | 818.00 | 818.00 | -0.61% | 454 |
| Sep 16, 2024 | 830.00 | 830.00 | 822.00 | 823.00 | 823.00 | -1.32% | 445 |
| Sep 13, 2024 | 825.00 | 834.00 | 825.00 | 834.00 | 834.00 | 0.97% | 380 |
| Sep 12, 2024 | 826.00 | 830.00 | 825.00 | 826.00 | 826.00 | -0.96% | 389 |
| Sep 11, 2024 | 835.00 | 835.00 | 830.00 | 834.00 | 834.00 | 0.48% | 516 |
| Sep 10, 2024 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | - | 5,385 |
| Sep 9, 2024 | 830.00 | 835.00 | 830.00 | 830.00 | 830.00 | -0.60% | 6,146 |
| Sep 6, 2024 | 830.00 | 835.00 | 830.00 | 835.00 | 835.00 | 0.60% | 124 |
| Sep 5, 2024 | 820.00 | 834.00 | 820.00 | 830.00 | 830.00 | 1.59% | 4,542 |
| Sep 4, 2024 | 815.00 | 834.00 | 803.00 | 817.00 | 817.00 | 0.12% | 2,249 |
| Sep 3, 2024 | 816.00 | 828.00 | 815.00 | 816.00 | 816.00 | -2.28% | 207 |
| Sep 2, 2024 | 811.00 | 838.00 | 811.00 | 835.00 | 835.00 | 0.85% | 101 |
| Aug 30, 2024 | 826.00 | 832.00 | 825.00 | 828.00 | 828.00 | -1.43% | 598 |
| Aug 29, 2024 | 825.00 | 840.00 | 825.00 | 840.00 | 840.00 | 1.82% | 1,295 |
| Aug 28, 2024 | 808.00 | 858.00 | 808.00 | 825.00 | 825.00 | 2.10% | 187 |
| Aug 27, 2024 | 808.00 | 810.00 | 808.00 | 808.00 | 808.00 | -0.98% | 117 |
| Aug 26, 2024 | 804.00 | 817.00 | 804.00 | 816.00 | 816.00 | 0.12% | 4,132 |
| Aug 23, 2024 | 803.00 | 815.00 | 803.00 | 815.00 | 815.00 | 0.62% | 240 |
| Aug 22, 2024 | 802.00 | 813.00 | 802.00 | 810.00 | 810.00 | 0.62% | 6,588 |
| Aug 21, 2024 | 802.00 | 805.00 | 802.00 | 805.00 | 805.00 | 0.37% | 200 |
| Aug 20, 2024 | 801.00 | 802.00 | 801.00 | 802.00 | 802.00 | 0.12% | 130 |
| Aug 19, 2024 | 808.00 | 808.00 | 800.00 | 801.00 | 801.00 | -0.87% | 218 |