| # | 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
| 08/12/15 | 28.54 |
29.00
|
28.87
| 2.00% | 1.70% | 544 | 15,707 | 28.54 | 29.00 | 28.56 | 29.00 |
|
3
| 10/19/15 | 28.39 |
28.93
|
28.94
| 1.93% | 4.12% | 505 | 14,614 | 28.39 | 29.05 | 28.20 | 28.93 |
|
4
| 10/21/15 | 28.67 |
28.67
|
28.67
| 1.82% | 0.90% | 165 | 4,730 | 28.67 | 28.67 | 28.28 | 28.88 |
|
5
| 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 |
|
6
| 11/18/15 | 28.40 |
28.66
|
28.37
| 2.84% | 2.03% | 87 | 2,469 | 28.27 | 28.66 | 28.27 | 28.66 |
|
7
| 07/29/15 | 28.54 |
28.65
|
28.55
| 0.88% | 1.31% | 114 | 3,255 | 28.24 | 28.66 | 28.28 | 28.65 |
|
8
| 08/17/15 | 28.67 |
28.61
|
28.92
| 0.15% | 1.25% | 331 | 9,572 | 28.58 | 29.09 | 28.61 | 29.09 |
|
9
| 08/20/15 | 28.60 |
28.60
|
28.60
| 0.00% | 0.00% | 50 | 1,430 | 28.60 | 28.60 | 28.60 | 28.92 |
|
10
| 08/19/15 | 28.62 |
28.60
|
28.60
| 0.05% | 0.02% | 119 | 3,404 | 28.60 | 28.62 | 28.60 | 28.93 |
|
11
| 08/18/15 | 28.62 |
28.59
|
28.60
| -0.07% | -1.12% | 100 | 2,860 | 28.59 | 28.62 | 28.59 | 29.09 |
|
12
| 08/21/15 | 28.60 |
28.57
|
28.57
| -0.11% | -0.10% | 489 | 13,972 | 28.56 | 28.60 | 28.58 | 28.67 |
|
13
| 08/14/15 | 28.56 |
28.56
|
28.56
| 0.00% | -0.12% | 454 | 12,968 | 28.56 | 28.56 | 28.56 | 28.80 |
|
14
| 08/13/15 | 28.80 |
28.56
|
28.60
| -1.50% | -0.95% | 125 | 3,575 | 28.56 | 28.80 | 28.56 | 28.80 |
|
15
| 11/20/15 | 28.27 |
28.55
|
28.27
| 1.01% | 0.01% | 83 | 2,347 | 28.27 | 28.55 | 27.94 | 28.56 |
|
16
| 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 |
|
17
| 08/10/15 | 28.65 |
28.47
|
28.57
| 0.24% | 0.64% | 510 | 14,572 | 28.43 | 28.80 | 28.47 | 28.80 |
|
18
| 08/11/15 | 28.48 |
28.43
|
28.39
| -0.14% | -0.64% | 341 | 9,681 | 28.27 | 28.67 | 28.43 | 28.80 |
|
19
| 07/21/15 | 28.56 |
28.42
|
28.47
| -3.64% | -2.38% | 284 | 8,086 | 28.41 | 29.07 | 28.42 | 29.07 |
|
20
| 08/07/15 | 28.22 |
28.40
|
28.39
| 1.07% | 0.59% | 218 | 6,189 | 28.22 | 28.65 | 28.40 | 28.65 |
|
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
| 07/22/15 | 29.05 |
28.40
|
28.49
| -0.05% | 0.06% | 765 | 21,793 | 28.27 | 29.05 | 28.27 | 29.04 |
|
23
| 07/15/15 | 28.27 |
28.40
|
28.19
| 1.17% | -0.45% | 431 | 12,151 | 28.07 | 28.40 | 28.09 | 28.80 |
|
24
| 10/16/15 | 27.47 |
28.39
|
27.79
| 1.86% | 1.20% | 837 | 23,263 | 27.23 | 28.39 | 27.61 | 28.39 |
|
25
| 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 |
|
|
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%
|