| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 10/15/15 | 26.94 |
27.87
|
27.46
| 4.67% | 3.16% | 870 | 23,893 | 26.94 | 27.87 | 27.47 | 27.87 |
|
2
| 07/20/15 | 28.54 |
29.49
|
29.17
| 4.31% | 3.10% | 998 | 29,108 | 28.54 | 29.49 | 28.67 | 29.48 |
|
3
| 11/18/15 | 28.40 |
28.66
|
28.37
| 2.84% | 2.03% | 87 | 2,469 | 28.27 | 28.66 | 28.27 | 28.66 |
|
4
| 09/21/15 | 26.47 |
27.21
|
27.01
| 2.79% | 0.79% | 619 | 16,719 | 26.41 | 27.21 | 26.54 | 27.21 |
|
5
| 09/28/15 | 25.91 |
26.54
|
25.97
| 2.55% | 0.15% | 1,009 | 26,206 | 25.64 | 26.54 | 26.02 | 26.54 |
|
6
| 08/27/15 | 27.75 |
28.34
|
28.37
| 2.39% | 3.36% | 1,086 | 30,812 | 27.75 | 28.54 | 28.14 | 28.34 |
|
7
| 09/17/15 | 26.89 |
27.54
|
26.12
| 2.21% | -3.32% | 2,285 | 59,676 | 25.22 | 27.54 | 26.94 | 27.53 |
|
8
| 08/12/15 | 28.54 |
29.00
|
28.87
| 2.00% | 1.70% | 544 | 15,707 | 28.54 | 29.00 | 28.56 | 29.00 |
|
9
| 10/09/15 | 27.21 |
27.47
|
27.29
| 1.98% | 2.04% | 998 | 27,237 | 26.75 | 27.47 | 27.08 | 27.47 |
|
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
| 10/26/15 | 28.77 |
28.55
|
28.80
| 1.89% | 2.26% | 1,386 | 39,924 | 28.20 | 29.17 | 28.55 | 29.07 |
|
12
| 10/16/15 | 27.47 |
28.39
|
27.79
| 1.86% | 1.20% | 837 | 23,263 | 27.23 | 28.39 | 27.61 | 28.39 |
|
13
| 10/21/15 | 28.67 |
28.67
|
28.67
| 1.82% | 0.90% | 165 | 4,730 | 28.67 | 28.67 | 28.28 | 28.88 |
|
14
| 10/06/15 | 26.25 |
26.94
|
26.47
| 1.53% | 2.78% | 1,478 | 39,126 | 26.25 | 27.34 | 26.88 | 27.46 |
|
15
| 08/25/15 | 26.98 |
27.74
|
27.55
| 1.46% | -1.14% | 425 | 11,710 | 26.94 | 27.87 | 27.61 | 27.87 |
|
16
| 12/08/15 | 27.73 |
28.00
|
27.74
| 1.42% | 0.34% | 282 | 7,823 | 27.61 | 28.00 | 27.61 | 28.00 |
|
17
| 09/01/15 | 27.87 |
28.27
|
27.81
| 1.25% | -0.47% | 356 | 9,899 | 27.14 | 28.27 | 27.22 | 28.27 |
|
18
| 07/15/15 | 28.27 |
28.40
|
28.19
| 1.17% | -0.45% | 431 | 12,151 | 28.07 | 28.40 | 28.09 | 28.80 |
|
19
| 08/07/15 | 28.22 |
28.40
|
28.39
| 1.07% | 0.59% | 218 | 6,189 | 28.22 | 28.65 | 28.40 | 28.65 |
|
20
| 11/20/15 | 28.27 |
28.55
|
28.27
| 1.01% | 0.01% | 83 | 2,347 | 28.27 | 28.55 | 27.94 | 28.56 |
|
21
| 07/28/15 | 28.14 |
28.40
|
28.18
| 0.94% | 0.09% | 188 | 5,298 | 28.14 | 28.40 | 28.24 | 28.53 |
|
22
| 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 |
|
23
| 07/29/15 | 28.54 |
28.65
|
28.55
| 0.88% | 1.31% | 114 | 3,255 | 28.24 | 28.66 | 28.28 | 28.65 |
|
24
| 11/02/15 | 28.14 |
28.27
|
28.26
| 0.88% | 0.64% | 130 | 3,674 | 28.14 | 28.27 | 28.14 | 28.90 |
|
25
| 09/24/15 | 25.89 |
26.08
|
25.90
| 0.77% | -0.24% | 200 | 5,180 | 25.88 | 26.08 | 26.08 | 26.81 |
|
|
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%
|