| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 09/05/17 | 28.40 |
31.18
|
28.70
| 9.83% | 3.10% | 998 | 28,646 | 28.14 | 31.18 | | |
|
2
| 10/19/17 | 28.67 |
29.20
|
29.09
| 0.78% | 1.57% | 337 | 9,802 | 28.67 | 29.20 | | |
|
3
| 10/18/17 | 27.96 |
28.97
|
28.64
| 3.61% | 2.29% | 6 | 172 | 27.96 | 28.97 | | |
|
4
| 10/16/17 | 28.80 |
28.93
|
28.85
| 0.51% | 1.78% | 293 | 8,453 | 28.80 | 28.93 | | |
|
5
| 09/06/17 | 29.86 |
28.93
|
29.41
| -7.21% | 2.46% | 137 | 4,029 | 28.93 | 30.53 | | |
|
6
| 10/13/17 | 28.27 |
28.79
|
28.34
| 1.83% | -0.29% | 137 | 3,883 | 28.27 | 28.79 | | |
|
7
| 08/24/17 | 28.53 |
28.67
|
28.63
| 1.89% | 2.23% | 82 | 2,348 | 28.53 | 28.67 | | |
|
8
| 10/20/17 | 29.20 |
28.54
|
28.61
| -2.27% | -1.63% | 257 | 7,354 | 28.54 | 29.20 | | |
|
9
| 09/07/17 | 29.86 |
28.54
|
28.79
| -1.38% | -2.11% | 2,227 | 64,116 | 28.40 | 30.33 | | |
|
10
| 08/22/17 | 27.47 |
28.54
|
27.81
| 4.88% | 2.76% | 615 | 17,102 | 27.47 | 28.54 | | |
|
11
| 09/04/17 | 27.74 |
28.39
|
27.84
| 1.92% | 1.07% | 511 | 14,227 | 27.48 | 28.39 | | |
|
12
| 10/11/17 | 27.87 |
28.39
|
28.02
| 1.84% | 2.75% | 136 | 3,810 | 27.87 | 28.39 | | |
|
13
| 10/12/17 | 28.40 |
28.27
|
28.43
| -0.41% | 1.46% | 356 | 10,120 | 27.88 | 28.54 | | |
|
14
| 10/24/17 | 27.87 |
28.14
|
27.25
| 0.61% | -2.62% | 408 | 11,117 | 26.81 | 28.14 | | |
|
15
| 08/25/17 | 28.67 |
28.14
|
28.19
| -1.85% | -1.54% | 241 | 6,795 | 28.14 | 28.67 | | |
|
16
| 08/23/17 | 27.87 |
28.14
|
28.01
| -1.40% | 0.73% | 295 | 8,263 | 27.87 | 28.40 | | |
|
17
| 10/25/17 | 28.12 |
28.14
|
28.13
| 0.00% | 3.25% | 46 | 1,294 | 28.12 | 28.14 | | |
|
18
| 10/23/17 | 28.02 |
27.97
|
27.98
| -1.99% | -2.21% | 25 | 700 | 27.97 | 28.02 | | |
|
19
| 10/17/17 | 28.14 |
27.96
|
28.00
| -3.35% | -2.96% | 235 | 6,579 | 27.94 | 28.14 | | |
|
20
| 09/08/17 | 28.40 |
27.95
|
28.16
| -2.05% | -2.20% | 465 | 13,092 | 27.94 | 28.40 | | |
|
21
| 09/11/17 | 28.00 |
27.91
|
27.92
| -0.17% | -0.83% | 114 | 3,183 | 27.91 | 28.00 | | |
|
22
| 08/29/17 | 27.88 |
27.88
|
27.88
| 0.03% | -0.37% | 117 | 3,262 | 27.88 | 27.88 | | |
|
23
| 09/12/17 | 27.91 |
27.87
|
27.89
| -0.11% | -0.13% | 265 | 7,389 | 27.87 | 27.91 | | |
|
24
| 10/10/17 | 27.21 |
27.87
|
27.27
| 2.44% | 0.22% | 11 | 300 | 27.21 | 27.87 | | |
|
25
| 09/25/17 | 27.87 |
27.87
|
27.87
| 0.00% | 0.00% | 157 | 4,376 | 27.87 | 27.87 | | |
|
|
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: -15.52%
|