| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 08/29/19 | 26.15 |
26.15
|
26.15
| 7.65% | 8.67% | 3 | 78 | 26.15 | 26.15 | 24.42 | 26.15 |
|
2
| 07/01/19 | 23.76 |
26.15
|
24.26
| 10.06% | 2.12% | 293 | 7,108 | 23.76 | 26.15 | 21.90 | 26.15 |
|
3
| 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 |
|
4
| 09/17/19 | 26.01 |
26.01
|
26.01
| 0.00% | 0.01% | 102 | 2,653 | 26.01 | 26.01 | 25.22 | 26.01 |
|
5
| 09/16/19 | 25.88 |
26.01
|
26.01
| 0.00% | -0.01% | 90 | 2,341 | 25.88 | 26.01 | 25.22 | 26.01 |
|
6
| 09/13/19 | 26.01 |
26.01
|
26.01
| 0.51% | 0.39% | 289 | 7,518 | 26.01 | 26.01 | | |
|
7
| 09/12/19 | 26.01 |
25.88
|
25.91
| -0.51% | 2.54% | 410 | 10,624 | 25.88 | 26.01 | 25.08 | 26.01 |
|
8
| 09/11/19 | 25.22 |
26.01
|
25.27
| 0.51% | -2.46% | 472 | 11,928 | 25.22 | 26.01 | 24.55 | 26.01 |
|
9
| 09/10/19 | 25.88 |
25.88
|
25.91
| 0.00% | 0.10% | 695 | 18,005 | 25.88 | 26.01 | | |
|
10
| 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 |
|
11
| 09/09/19 | 25.88 |
25.88
|
25.88
| -0.51% | 1.51% | 150 | 3,882 | 25.88 | 25.88 | 24.02 | 25.88 |
|
12
| 09/02/19 | 23.89 |
25.62
|
24.48
| -2.03% | -6.36% | 227 | 5,558 | 23.89 | 25.62 | 22.30 | 25.62 |
|
13
| 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 |
|
14
| 07/10/19 | 25.08 |
25.08
|
25.08
| -4.06% | 3.40% | 6 | 151 | 25.08 | 25.08 | 21.90 | 25.08 |
|
15
| 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 |
|
16
| 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 |
|
17
| 10/24/19 | 24.82 |
23.62
|
24.43
| -5.32% | -1.85% | 565 | 13,803 | 23.62 | 24.82 | 23.62 | 24.82 |
|
18
| 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 |
|
19
| 10/21/19 | 24.82 |
24.82
|
24.82
| -0.53% | 0.00% | 430 | 10,672 | 24.82 | 24.82 | 24.82 | 24.95 |
|
20
| 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 |
|
21
| 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 |
|
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
| 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 |
|
24
| 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 |
|
25
| 10/10/19 | 24.82 |
24.82
|
24.82
| 0.00% | 0.00% | 965 | 23,950 | 24.82 | 24.82 | 24.82 | 24.95 |
|
|
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%
|