| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
|
1
| 07/20/15 | 28.54 |
29.49
|
29.17
| 4.31% | 3.10% | 998 | 29,108 | 28.54 | 29.49 | 28.67 | 29.48 |
|
2
| 07/17/15 | 28.33 |
28.27
|
28.29
| -1.39% | -1.21% | 437 | 12,362 | 28.27 | 28.33 | 28.25 | 29.13 |
|
3
| 07/16/15 | 28.19 |
28.67
|
28.64
| 0.94% | 1.57% | 1,345 | 38,515 | 28.08 | 29.53 | 28.30 | 29.11 |
|
4
| 08/18/15 | 28.62 |
28.59
|
28.60
| -0.07% | -1.12% | 100 | 2,860 | 28.59 | 28.62 | 28.59 | 29.09 |
|
5
| 08/17/15 | 28.67 |
28.61
|
28.92
| 0.15% | 1.25% | 331 | 9,572 | 28.58 | 29.09 | 28.61 | 29.09 |
|
6
| 10/26/15 | 28.77 |
28.55
|
28.80
| 1.89% | 2.26% | 1,386 | 39,924 | 28.20 | 29.17 | 28.55 | 29.07 |
|
7
| 07/21/15 | 28.56 |
28.42
|
28.47
| -3.64% | -2.38% | 284 | 8,086 | 28.41 | 29.07 | 28.42 | 29.07 |
|
8
| 07/22/15 | 29.05 |
28.40
|
28.49
| -0.05% | 0.06% | 765 | 21,793 | 28.27 | 29.05 | 28.27 | 29.04 |
|
9
| 08/12/15 | 28.54 |
29.00
|
28.87
| 2.00% | 1.70% | 544 | 15,707 | 28.54 | 29.00 | 28.56 | 29.00 |
|
10
| 10/19/15 | 28.39 |
28.93
|
28.94
| 1.93% | 4.12% | 505 | 14,614 | 28.39 | 29.05 | 28.20 | 28.93 |
|
11
| 10/20/15 | 28.93 |
28.15
|
28.41
| -2.69% | -1.82% | 325 | 9,234 | 28.15 | 28.93 | 28.16 | 28.93 |
|
12
| 08/19/15 | 28.62 |
28.60
|
28.60
| 0.05% | 0.02% | 119 | 3,404 | 28.60 | 28.62 | 28.60 | 28.93 |
|
13
| 08/20/15 | 28.60 |
28.60
|
28.60
| 0.00% | 0.00% | 50 | 1,430 | 28.60 | 28.60 | 28.60 | 28.92 |
|
14
| 11/02/15 | 28.14 |
28.27
|
28.26
| 0.88% | 0.64% | 130 | 3,674 | 28.14 | 28.27 | 28.14 | 28.90 |
|
15
| 10/30/15 | 28.10 |
28.02
|
28.08
| 0.01% | 0.20% | 167 | 4,689 | 28.02 | 28.14 | 28.03 | 28.90 |
|
16
| 10/21/15 | 28.67 |
28.67
|
28.67
| 1.82% | 0.90% | 165 | 4,730 | 28.67 | 28.67 | 28.28 | 28.88 |
|
17
| 08/14/15 | 28.56 |
28.56
|
28.56
| 0.00% | -0.12% | 454 | 12,968 | 28.56 | 28.56 | 28.56 | 28.80 |
|
18
| 08/13/15 | 28.80 |
28.56
|
28.60
| -1.50% | -0.95% | 125 | 3,575 | 28.56 | 28.80 | 28.56 | 28.80 |
|
19
| 08/10/15 | 28.65 |
28.47
|
28.57
| 0.24% | 0.64% | 510 | 14,572 | 28.43 | 28.80 | 28.47 | 28.80 |
|
20
| 08/11/15 | 28.48 |
28.43
|
28.39
| -0.14% | -0.64% | 341 | 9,681 | 28.27 | 28.67 | 28.43 | 28.80 |
|
21
| 07/15/15 | 28.27 |
28.40
|
28.19
| 1.17% | -0.45% | 431 | 12,151 | 28.07 | 28.40 | 28.09 | 28.80 |
|
22
| 07/23/15 | 28.27 |
28.21
|
28.31
| -0.69% | -0.64% | 102 | 2,887 | 28.21 | 28.67 | 28.21 | 28.67 |
|
23
| 10/22/15 | 28.14 |
28.21
|
28.18
| -1.59% | -1.70% | 65 | 1,832 | 28.14 | 28.21 | 28.21 | 28.67 |
|
24
| 08/21/15 | 28.60 |
28.57
|
28.57
| -0.11% | -0.10% | 489 | 13,972 | 28.56 | 28.60 | 28.58 | 28.67 |
|
25
| 11/18/15 | 28.40 |
28.66
|
28.37
| 2.84% | 2.03% | 87 | 2,469 | 28.27 | 28.66 | 28.27 | 28.66 |
|
|
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: 2.44%
|