| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 09/26/19 | 24.69 |
24.55
|
24.56
| -0.54% | -0.11% | 5,394 | 132,456 | 24.42 | 24.69 | 24.42 | 24.55 |
|
2
| 09/27/19 | 24.55 |
24.69
|
24.52
| 0.54% | -0.16% | 4,892 | 119,942 | 24.42 | 24.69 | 24.69 | 24.82 |
|
3
| 10/14/19 | 24.69 |
24.69
|
24.71
| -0.54% | -0.35% | 3,829 | 94,628 | 24.69 | 24.82 | 24.55 | 24.95 |
|
4
| 09/18/19 | 26.01 |
23.36
|
22.86
| -10.20% | -12.14% | 3,748 | 85,667 | 22.56 | 26.01 | 23.49 | 23.89 |
|
5
| 09/19/19 | 23.49 |
23.76
|
23.86
| 1.70% | 4.38% | 1,705 | 40,678 | 23.49 | 24.29 | 23.76 | 24.42 |
|
6
| 09/20/19 | 23.89 |
24.55
|
24.50
| 3.35% | 2.69% | 1,683 | 41,235 | 23.89 | 25.08 | 24.55 | 24.82 |
|
7
| 10/01/19 | 24.42 |
24.69
|
24.52
| 0.54% | -0.16% | 1,657 | 40,623 | 24.42 | 24.69 | 24.55 | 24.69 |
|
8
| 09/06/19 | 24.82 |
26.01
|
25.49
| 1.55% | 4.13% | 1,593 | 40,614 | 24.82 | 26.01 | 22.83 | 26.01 |
|
9
| 10/22/19 | 24.82 |
24.82
|
24.82
| 0.00% | 0.00% | 1,528 | 37,924 | 24.82 | 24.82 | 24.82 | 24.95 |
|
10
| 10/18/19 | 24.82 |
24.95
|
24.82
| 0.53% | 0.00% | 1,430 | 35,492 | 24.82 | 24.95 | 24.82 | 24.95 |
|
11
| 10/23/19 | 24.82 |
24.95
|
24.89
| 0.53% | 0.29% | 1,329 | 33,081 | 24.82 | 24.95 | 24.82 | 25.08 |
|
12
| 10/03/19 | 24.69 |
24.69
|
24.69
| 0.00% | 0.00% | 1,278 | 31,550 | 24.69 | 24.82 | 24.69 | 24.82 |
|
13
| 10/04/19 | 24.69 |
24.69
|
24.70
| 0.00% | 0.04% | 1,245 | 30,747 | 24.69 | 24.82 | 24.69 | 24.82 |
|
14
| 05/31/19 | 20.44 |
21.24
|
20.91
| 3.23% | 1.62% | 1,193 | 24,940 | 19.38 | 21.24 | | |
|
15
| 10/16/19 | 24.69 |
24.69
|
24.70
| -0.54% | -0.33% | 1,056 | 26,087 | 24.69 | 24.82 | 24.69 | 24.95 |
|
16
| 06/21/19 | 21.10 |
21.77
|
21.17
| 7.19% | 3.38% | 1,040 | 22,018 | 20.57 | 21.77 | | |
|
17
| 10/11/19 | 24.55 |
24.82
|
24.80
| 0.00% | -0.08% | 1,034 | 25,642 | 24.55 | 24.82 | 24.69 | 24.95 |
|
18
| 10/17/19 | 24.82 |
24.82
|
24.82
| 0.54% | 0.47% | 1,003 | 24,894 | 24.82 | 24.82 | 24.82 | 24.95 |
|
19
| 10/10/19 | 24.82 |
24.82
|
24.82
| 0.00% | 0.00% | 965 | 23,950 | 24.82 | 24.82 | 24.82 | 24.95 |
|
20
| 11/04/19 | 22.56 |
22.96
|
22.56
| 2.37% | 0.37% | 924 | 20,846 | 22.30 | 22.96 | 22.70 | 23.23 |
|
21
| 06/06/19 | 19.91 |
19.91
|
19.91
| -2.60% | -0.64% | 805 | 16,026 | 19.91 | 19.91 | | |
|
22
| 10/15/19 | 24.82 |
24.82
|
24.78
| 0.54% | 0.29% | 793 | 19,654 | 24.69 | 24.82 | 24.69 | 24.95 |
|
23
| 09/25/19 | 24.55 |
24.69
|
24.58
| -0.54% | -0.63% | 782 | 19,224 | 24.55 | 24.69 | 24.55 | 24.69 |
|
24
| 10/09/19 | 24.82 |
24.82
|
24.82
| 0.00% | 0.04% | 706 | 17,522 | 24.69 | 24.82 | 24.82 | 24.95 |
|
25
| 09/10/19 | 25.88 |
25.88
|
25.91
| 0.00% | 0.10% | 695 | 18,005 | 25.88 | 26.01 | | |
|
|
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
|
* The close and average price are adjusted for possible stock-split.
The data source is Zagreb Stock Exchange but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.
|
|
Change: -9.18%
|