| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 08/04/15 | 22.83 |
22.58
|
22.80
| -0.52% | -0.18% | 4,749 | 108,278 | 22.57 | 22.89 | 22.58 | 22.83 |
|
2
| 07/17/15 | 16.59 |
16.19
|
16.69
| -2.40% | 1.72% | 4,083 | 68,141 | 16.19 | 17.25 | 16.19 | 16.59 |
|
3
| 08/03/15 | 22.96 |
22.70
|
22.84
| 35.71% | 36.59% | 3,817 | 87,184 | 22.16 | 23.09 | 22.70 | 22.83 |
|
4
| 09/14/15 | 23.15 |
23.10
|
23.18
| 1.24% | 1.94% | 3,784 | 87,725 | 23.06 | 23.29 | 23.10 | 23.34 |
|
5
| 08/13/15 | 22.31 |
22.30
|
22.34
| -0.58% | -0.33% | 3,344 | 74,712 | 22.26 | 22.56 | 22.30 | 22.56 |
|
6
| 08/07/15 | 22.56 |
22.43
|
22.56
| 0.60% | 0.28% | 3,228 | 72,812 | 22.17 | 22.58 | 22.43 | 22.68 |
|
7
| 08/06/15 | 22.59 |
22.30
|
22.49
| -1.24% | -1.35% | 2,128 | 47,864 | 22.03 | 22.59 | 22.16 | 22.56 |
|
8
| 09/15/15 | 23.12 |
23.27
|
23.12
| 0.74% | -0.29% | 1,977 | 45,699 | 23.09 | 23.29 | 23.18 | 23.29 |
|
9
| 07/27/15 | 16.59 |
16.60
|
17.18
| -1.50% | 3.13% | 1,899 | 32,617 | 16.33 | 17.65 | 16.60 | 17.64 |
|
10
| 08/17/15 | 22.46 |
22.48
|
22.51
| -0.93% | -0.34% | 1,748 | 39,352 | 22.32 | 22.70 | 22.48 | 22.81 |
|
11
| 07/21/15 | 15.46 |
16.72
|
16.14
| 9.57% | 0.75% | 1,479 | 23,865 | 15.46 | 16.72 | 16.19 | 16.72 |
|
12
| 08/24/15 | 22.57 |
22.57
|
22.57
| -0.82% | -0.17% | 1,326 | 29,934 | 22.57 | 22.58 | 22.45 | 22.74 |
|
13
| 12/10/15 | 20.73 |
21.24
|
21.25
| -0.62% | 0.34% | 988 | 20,992 | 20.73 | 21.37 | 20.02 | 21.50 |
|
14
| 10/12/15 | 23.29 |
23.36
|
23.32
| 0.28% | -0.29% | 988 | 23,042 | 23.28 | 23.36 | 23.10 | 23.36 |
|
15
| 08/14/15 | 22.56 |
22.70
|
22.59
| 1.77% | 1.10% | 966 | 21,820 | 22.35 | 22.70 | 22.46 | 22.82 |
|
16
| 08/10/15 | 22.43 |
22.27
|
22.29
| -0.70% | -1.16% | 880 | 19,618 | 22.20 | 22.43 | 22.27 | 22.43 |
|
17
| 12/14/15 | 21.49 |
21.57
|
21.44
| 0.93% | 0.72% | 840 | 18,008 | 20.60 | 21.57 | 20.57 | 21.57 |
|
18
| 08/19/15 | 22.56 |
22.55
|
22.56
| -0.05% | 0.02% | 838 | 18,907 | 22.55 | 22.56 | 22.55 | 22.59 |
|
19
| 12/16/15 | 21.55 |
21.57
|
21.56
| 0.06% | 0.72% | 808 | 17,423 | 21.55 | 21.57 | 21.10 | 21.90 |
|
20
| 12/04/15 | 20.57 |
21.33
|
21.16
| 5.75% | 12.78% | 789 | 16,697 | 20.05 | 21.90 | 20.21 | 21.77 |
|
21
| 09/16/15 | 23.29 |
23.36
|
23.34
| 0.38% | 0.97% | 731 | 17,061 | 23.29 | 23.36 | 23.29 | 23.55 |
|
22
| 08/31/15 | 22.63 |
22.63
|
22.62
| 0.29% | 0.23% | 705 | 15,944 | 22.50 | 22.63 | | |
|
23
| 08/25/15 | 22.47 |
22.45
|
22.54
| -0.54% | -0.15% | 657 | 14,810 | 22.43 | 22.56 | 22.45 | 22.72 |
|
24
| 09/24/15 | 23.41 |
23.41
|
23.41
| 0.45% | 0.47% | 652 | 15,263 | 23.41 | 23.41 | 23.41 | 23.43 |
|
25
| 08/21/15 | 22.57 |
22.76
|
22.61
| 0.88% | 0.18% | 642 | 14,518 | 22.57 | 22.76 | 22.57 | 22.76 |
|
|
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: -9.09%
|