| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 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 |
|
2
| 09/16/15 | 106.31 |
106.18
|
106.18
| 0.00% | -2.95% | 484 | 51,392 | 106.18 | 106.31 | 102.59 | 110.15 |
|
3
| 09/17/15 | 106.18 |
106.18
|
106.52
| 0.00% | 0.32% | 115 | 12,250 | 106.18 | 110.15 | 102.86 | 110.01 |
|
4
| 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 |
|
5
| 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 |
|
6
| 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 |
|
7
| 09/22/15 | 106.18 |
106.18
|
106.18
| 0.00% | 1.30% | 702 | 74,537 | 106.18 | 106.18 | | |
|
8
| 09/21/15 | 106.18 |
106.18
|
104.81
| 0.00% | -1.29% | 534 | 55,969 | 102.99 | 106.18 | 103.66 | 107.64 |
|
9
| 09/25/15 | 103.79 |
96.89
|
99.58
| -8.75% | -6.22% | 719 | 71,596 | 96.89 | 103.79 | 96.89 | 104.85 |
|
10
| 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 |
|
11
| 09/28/15 | 96.89 |
91.58
|
92.83
| -5.48% | -6.78% | 618 | 57,367 | 91.58 | 96.89 | 91.58 | 92.91 |
|
12
| 09/11/15 | 96.22 |
96.22
|
96.22
| -1.36% | 2.39% | 84 | 8,083 | 96.22 | 96.22 | 94.24 | 99.14 |
|
13
| 09/09/15 | 94.90 |
90.39
|
92.48
| 0.15% | 0.09% | 179 | 16,554 | 90.39 | 94.90 | 90.39 | 99.54 |
|
14
| 10/16/15 | 92.91 |
92.91
|
92.91
| 0.00% | 0.00% | 218 | 20,254 | 92.91 | 92.91 | 91.58 | 93.57 |
|
15
| 10/15/15 | 92.91 |
92.91
|
92.91
| 0.00% | 0.00% | 607 | 56,394 | 92.91 | 92.91 | 91.58 | 96.75 |
|
16
| 10/14/15 | 92.91 |
92.91
|
92.91
| 0.00% | 0.00% | 356 | 33,076 | 92.91 | 93.04 | 91.59 | 96.75 |
|
17
| 10/13/15 | 92.91 |
92.91
|
92.91
| 0.00% | -0.09% | 418 | 38,835 | 92.91 | 92.91 | 91.58 | 96.75 |
|
18
| 10/12/15 | 92.91 |
92.91
|
92.99
| 0.00% | 0.09% | 475 | 44,169 | 92.91 | 96.75 | 91.58 | 96.75 |
|
19
| 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 |
|
20
| 10/07/15 | 92.91 |
92.91
|
92.91
| 0.00% | 0.00% | 418 | 38,835 | 92.91 | 92.91 | 91.58 | 94.90 |
|
21
| 10/06/15 | 92.91 |
92.91
|
92.91
| 0.00% | 0.00% | 936 | 86,960 | 92.91 | 92.91 | 91.58 | 94.90 |
|
22
| 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 |
|
23
| 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 |
|
24
| 09/29/15 | 92.91 |
92.91
|
92.53
| 1.45% | -0.32% | 809 | 74,857 | 91.58 | 92.91 | 91.58 | 96.36 |
|
25
| 09/10/15 | 92.03 |
97.55
|
93.97
| 7.93% | 1.61% | 335 | 31,482 | 92.03 | 97.55 | 93.04 | 99.41 |
|
|
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%
|