| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/25/15 | 23.43 |
23.49
|
23.49
| 0.35% | 0.33% | 172 | 4,040 | 23.43 | 23.49 | 23.32 | 23.49 |
|
2
| 09/24/15 | 23.41 |
23.41
|
23.41
| 0.45% | 0.47% | 652 | 15,263 | 23.41 | 23.41 | 23.41 | 23.43 |
|
3
| 09/29/15 | 23.39 |
23.26
|
23.33
| -0.53% | -0.44% | 501 | 11,686 | 23.26 | 23.49 | 23.26 | 23.48 |
|
4
| 09/28/15 | 23.39 |
23.39
|
23.43
| -0.45% | -0.25% | 399 | 9,348 | 23.39 | 23.49 | 23.39 | 23.49 |
|
5
| 09/30/15 | 23.37 |
23.36
|
23.36
| 0.42% | 0.17% | 96 | 2,243 | 23.36 | 23.37 | 23.27 | 23.36 |
|
6
| 09/18/15 | 23.36 |
23.23
|
23.25
| -0.57% | -0.48% | 27 | 628 | 23.23 | 23.36 | 23.23 | 23.41 |
|
7
| 10/07/15 | 23.36 |
23.36
|
23.43
| -0.28% | 0.30% | 626 | 14,668 | 23.36 | 23.49 | 23.36 | 23.61 |
|
8
| 10/06/15 | 23.36 |
23.43
|
23.36
| 0.28% | 0.04% | 413 | 9,648 | 23.36 | 23.43 | 23.29 | 23.48 |
|
9
| 09/17/15 | 23.36 |
23.36
|
23.36
| 0.01% | 0.09% | 165 | 3,855 | 23.36 | 23.36 | 23.36 | 23.43 |
|
10
| 10/05/15 | 23.30 |
23.36
|
23.35
| 0.27% | 0.25% | 225 | 5,254 | 23.30 | 23.36 | 23.31 | 23.36 |
|
11
| 10/02/15 | 23.29 |
23.30
|
23.29
| -0.27% | -0.19% | 87 | 2,027 | 23.29 | 23.30 | 23.30 | 23.36 |
|
12
| 10/12/15 | 23.29 |
23.36
|
23.32
| 0.28% | -0.29% | 988 | 23,042 | 23.28 | 23.36 | 23.10 | 23.36 |
|
13
| 09/16/15 | 23.29 |
23.36
|
23.34
| 0.38% | 0.97% | 731 | 17,061 | 23.29 | 23.36 | 23.29 | 23.55 |
|
14
| 10/01/15 | 23.28 |
23.36
|
23.34
| 0.00% | -0.11% | 87 | 2,030 | 23.28 | 23.36 | 23.29 | 23.36 |
|
15
| 10/09/15 | 23.28 |
23.29
|
23.39
| -0.28% | -0.17% | 585 | 13,684 | 23.28 | 23.49 | 23.29 | 23.56 |
|
16
| 09/23/15 | 23.23 |
23.31
|
23.30
| 0.46% | 0.44% | 290 | 6,757 | 23.17 | 23.36 | 23.31 | 23.41 |
|
17
| 09/21/15 | 23.23 |
23.16
|
23.17
| -0.30% | -0.34% | 212 | 4,912 | 23.16 | 23.23 | 23.14 | 23.36 |
|
18
| 09/22/15 | 23.18 |
23.20
|
23.20
| 0.18% | 0.13% | 460 | 10,672 | 23.18 | 23.20 | | |
|
19
| 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 |
|
20
| 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 |
|
21
| 10/13/15 | 23.10 |
23.10
|
23.10
| -1.11% | -0.96% | 50 | 1,155 | 23.10 | 23.10 | 21.74 | 23.09 |
|
22
| 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 |
|
23
| 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 |
|
24
| 09/11/15 | 22.70 |
22.82
|
22.74
| 0.59% | 0.26% | 405 | 9,211 | 22.70 | 22.82 | 22.74 | 22.82 |
|
25
| 09/10/15 | 22.68 |
22.68
|
22.68
| -0.18% | 0.59% | 75 | 1,701 | 22.68 | 22.68 | 22.68 | 22.80 |
|
|
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%
|