| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 08/14/15 | 73.00 |
69.02
|
69.05
| -5.45% | 0.41% | 287 | 19,819 | 69.02 | 73.00 | 69.02 | 73.00 |
|
2
| 08/17/15 | 69.28 |
86.27
|
77.04
| 25.00% | 11.57% | 2,769 | 213,330 | 69.02 | 86.27 | 79.63 | 86.27 |
|
3
| 08/18/15 | 86.27 |
86.27
|
87.07
| 0.00% | 13.02% | 632 | 55,030 | 85.61 | 92.90 | 82.95 | 88.92 |
|
4
| 08/19/15 | 86.27 |
79.63
|
84.12
| -7.69% | -3.39% | 234 | 19,685 | 76.32 | 86.27 | 79.63 | 86.24 |
|
5
| 08/20/15 | 79.63 |
79.63
|
79.65
| 0.00% | -5.31% | 879 | 70,016 | 79.63 | 79.90 | 79.04 | 85.87 |
|
6
| 08/21/15 | 79.64 |
79.63
|
79.75
| 0.00% | 0.12% | 401 | 31,980 | 79.04 | 80.30 | 79.04 | 80.30 |
|
7
| 08/24/15 | 79.04 |
80.30
|
79.70
| 0.84% | -0.07% | 1,208 | 96,272 | 79.04 | 80.30 | 80.30 | 86.14 |
|
8
| 08/25/15 | 79.63 |
79.77
|
79.82
| -0.67% | 0.16% | 244 | 19,477 | 79.63 | 79.90 | 79.77 | 86.14 |
|
9
| 08/26/15 | 80.15 |
89.59
|
82.94
| 12.31% | 3.91% | 988 | 81,948 | 80.15 | 89.59 | 82.42 | 91.58 |
|
10
| 08/27/15 | 84.31 |
85.20
|
84.76
| -4.90% | 2.19% | 523 | 44,330 | 84.31 | 86.27 | 85.20 | 88.92 |
|
11
| 08/28/15 | 86.27 |
86.27
|
86.27
| 1.26% | 1.78% | 386 | 33,300 | 86.27 | 86.27 | 85.72 | 90.25 |
|
12
| 08/31/15 | 90.25 |
90.25
|
90.25
| 4.62% | 4.62% | 40 | 3,610 | 90.25 | 90.25 | | |
|
13
| 09/01/15 | 85.74 |
86.27
|
85.87
| -4.41% | -4.86% | 433 | 37,180 | 85.74 | 86.27 | 86.93 | 88.79 |
|
14
| 09/02/15 | 86.54 |
86.67
|
86.55
| 0.46% | 0.79% | 855 | 74,001 | 86.54 | 86.67 | 86.67 | 87.60 |
|
15
| 09/03/15 | 86.93 |
86.93
|
86.93
| 0.30% | 0.44% | 50 | 4,347 | 86.93 | 86.93 | 86.69 | 87.60 |
|
16
| 09/04/15 | 87.60 |
86.80
|
87.33
| -0.15% | 0.46% | 494 | 43,143 | 86.80 | 87.60 | 86.93 | 88.92 |
|
17
| 09/07/15 | 88.92 |
88.97
|
88.93
| 2.50% | 1.83% | 486 | 43,218 | 88.92 | 88.97 | 88.98 | 91.58 |
|
18
| 09/08/15 | 90.25 |
90.25
|
92.40
| 1.44% | 3.90% | 1,183 | 109,304 | 90.25 | 96.89 | 90.25 | 94.90 |
|
19
| 09/09/15 | 94.90 |
90.39
|
92.48
| 0.15% | 0.09% | 179 | 16,554 | 90.39 | 94.90 | 90.39 | 99.54 |
|
20
| 09/10/15 | 92.03 |
97.55
|
93.97
| 7.93% | 1.61% | 335 | 31,482 | 92.03 | 97.55 | 93.04 | 99.41 |
|
21
| 09/11/15 | 96.22 |
96.22
|
96.22
| -1.36% | 2.39% | 84 | 8,083 | 96.22 | 96.22 | 94.24 | 99.14 |
|
22
| 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 |
|
23
| 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 |
|
24
| 09/16/15 | 106.31 |
106.18
|
106.18
| 0.00% | -2.95% | 484 | 51,392 | 106.18 | 106.31 | 102.59 | 110.15 |
|
25
| 09/17/15 | 106.18 |
106.18
|
106.52
| 0.00% | 0.32% | 115 | 12,250 | 106.18 | 110.15 | 102.86 | 110.01 |
|
|
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%
|