| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 09/14/15 | 98.75 |
106.18
|
105.47
| 10.34% | 9.61% | 6,956 | 733,639 | 94.23 | 106.18 | 96.62 | 109.50 |
|
2
| 09/18/15 | 106.31 |
106.18
|
106.18
| 0.00% | -0.32% | 3,635 | 385,959 | 106.18 | 106.31 | 103.02 | 108.83 |
|
3
| 10/09/15 | 92.91 |
92.91
|
92.91
| 0.00% | 0.00% | 3,570 | 331,674 | 92.91 | 92.91 | 91.58 | 96.75 |
|
4
| 08/17/15 | 69.28 |
86.27
|
77.04
| 25.00% | 11.57% | 2,769 | 213,330 | 69.02 | 86.27 | 79.63 | 86.27 |
|
5
| 09/23/15 | 106.18 |
106.18
|
106.18
| 0.00% | 0.00% | 2,638 | 280,098 | 106.18 | 106.18 | 103.66 | 108.83 |
|
6
| 09/24/15 | 106.18 |
106.18
|
106.18
| 0.00% | 0.00% | 2,270 | 241,025 | 106.18 | 106.18 | 103.79 | 108.83 |
|
7
| 10/02/15 | 92.91 |
92.91
|
92.75
| 2.94% | 2.32% | 1,970 | 182,710 | 90.25 | 92.91 | 90.26 | 96.75 |
|
8
| 10/05/15 | 92.91 |
92.91
|
92.91
| 0.00% | 0.17% | 1,688 | 156,825 | 92.91 | 92.91 | 91.58 | 96.89 |
|
9
| 09/15/15 | 106.18 |
106.18
|
109.41
| 0.00% | 3.73% | 1,635 | 178,879 | 106.18 | 119.44 | 106.18 | 112.62 |
|
10
| 08/24/15 | 79.04 |
80.30
|
79.70
| 0.84% | -0.07% | 1,208 | 96,272 | 79.04 | 80.30 | 80.30 | 86.14 |
|
11
| 09/08/15 | 90.25 |
90.25
|
92.40
| 1.44% | 3.90% | 1,183 | 109,304 | 90.25 | 96.89 | 90.25 | 94.90 |
|
12
| 08/26/15 | 80.15 |
89.59
|
82.94
| 12.31% | 3.91% | 988 | 81,948 | 80.15 | 89.59 | 82.42 | 91.58 |
|
13
| 10/06/15 | 92.91 |
92.91
|
92.91
| 0.00% | 0.00% | 936 | 86,960 | 92.91 | 92.91 | 91.58 | 94.90 |
|
14
| 08/20/15 | 79.63 |
79.63
|
79.65
| 0.00% | -5.31% | 879 | 70,016 | 79.63 | 79.90 | 79.04 | 85.87 |
|
15
| 09/02/15 | 86.54 |
86.67
|
86.55
| 0.46% | 0.79% | 855 | 74,001 | 86.54 | 86.67 | 86.67 | 87.60 |
|
16
| 09/29/15 | 92.91 |
92.91
|
92.53
| 1.45% | -0.32% | 809 | 74,857 | 91.58 | 92.91 | 91.58 | 96.36 |
|
17
| 09/25/15 | 103.79 |
96.89
|
99.58
| -8.75% | -6.22% | 719 | 71,596 | 96.89 | 103.79 | 96.89 | 104.85 |
|
18
| 09/22/15 | 106.18 |
106.18
|
106.18
| 0.00% | 1.30% | 702 | 74,537 | 106.18 | 106.18 | | |
|
19
| 08/18/15 | 86.27 |
86.27
|
87.07
| 0.00% | 13.02% | 632 | 55,030 | 85.61 | 92.90 | 82.95 | 88.92 |
|
20
| 09/28/15 | 96.89 |
91.58
|
92.83
| -5.48% | -6.78% | 618 | 57,367 | 91.58 | 96.89 | 91.58 | 92.91 |
|
21
| 10/15/15 | 92.91 |
92.91
|
92.91
| 0.00% | 0.00% | 607 | 56,394 | 92.91 | 92.91 | 91.58 | 96.75 |
|
22
| 09/21/15 | 106.18 |
106.18
|
104.81
| 0.00% | -1.29% | 534 | 55,969 | 102.99 | 106.18 | 103.66 | 107.64 |
|
23
| 08/27/15 | 84.31 |
85.20
|
84.76
| -4.90% | 2.19% | 523 | 44,330 | 84.31 | 86.27 | 85.20 | 88.92 |
|
24
| 09/04/15 | 87.60 |
86.80
|
87.33
| -0.15% | 0.46% | 494 | 43,143 | 86.80 | 87.60 | 86.93 | 88.92 |
|
25
| 09/07/15 | 88.92 |
88.97
|
88.93
| 2.50% | 1.83% | 486 | 43,218 | 88.92 | 88.97 | 88.98 | 91.58 |
|
|
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: -28.57%
|