| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 08/02/17 | 26.82 |
26.82
|
26.85
| 0.02% | 0.14% | 725 | 19,465 | 26.81 | 27.08 | | |
|
2
| 08/03/17 | 27.08 |
27.08
|
27.08
| 0.96% | 0.85% | 134 | 3,628 | 27.08 | 27.08 | | |
|
3
| 08/04/17 | 26.96 |
26.94
|
26.96
| -0.49% | -0.43% | 196 | 5,284 | 26.94 | 26.96 | | |
|
4
| 08/07/17 | 27.21 |
26.94
|
26.96
| 0.00% | 0.02% | 29 | 782 | 26.94 | 27.21 | | |
|
5
| 08/08/17 | 27.01 |
27.01
|
27.01
| 0.25% | 0.17% | 104 | 2,809 | 27.01 | 27.01 | | |
|
6
| 08/09/17 | 27.21 |
27.21
|
27.21
| 0.73% | 0.73% | 10 | 272 | 27.21 | 27.21 | | |
|
7
| 08/11/17 | 27.08 |
26.82
|
27.06
| -1.43% | -0.53% | 636 | 17,212 | 26.82 | 27.08 | | |
|
8
| 08/14/17 | 27.02 |
26.94
|
26.96
| 0.46% | -0.38% | 474 | 12,779 | 26.94 | 27.02 | | |
|
9
| 08/16/17 | 27.01 |
27.08
|
27.07
| 0.49% | 0.41% | 201 | 5,441 | 27.01 | 27.08 | | |
|
10
| 08/17/17 | 27.61 |
26.92
|
27.13
| -0.59% | 0.22% | 543 | 14,732 | 26.91 | 27.61 | | |
|
11
| 08/18/17 | 26.96 |
26.94
|
26.95
| 0.10% | -0.68% | 303 | 8,164 | 26.94 | 26.96 | | |
|
12
| 08/21/17 | 26.94 |
27.21
|
27.06
| 0.99% | 0.43% | 399 | 10,797 | 26.94 | 27.34 | | |
|
13
| 08/22/17 | 27.47 |
28.54
|
27.81
| 4.88% | 2.76% | 615 | 17,102 | 27.47 | 28.54 | | |
|
14
| 08/23/17 | 27.87 |
28.14
|
28.01
| -1.40% | 0.73% | 295 | 8,263 | 27.87 | 28.40 | | |
|
15
| 08/24/17 | 28.53 |
28.67
|
28.63
| 1.89% | 2.23% | 82 | 2,348 | 28.53 | 28.67 | | |
|
16
| 08/25/17 | 28.67 |
28.14
|
28.19
| -1.85% | -1.54% | 241 | 6,795 | 28.14 | 28.67 | | |
|
17
| 08/28/17 | 28.14 |
27.87
|
27.99
| -0.94% | -0.73% | 410 | 11,474 | 27.65 | 28.27 | | |
|
18
| 08/29/17 | 27.88 |
27.88
|
27.88
| 0.03% | -0.37% | 117 | 3,262 | 27.88 | 27.88 | | |
|
19
| 08/30/17 | 27.65 |
27.08
|
27.21
| -2.88% | -2.39% | 565 | 15,376 | 27.08 | 27.65 | | |
|
20
| 08/31/17 | 27.67 |
27.14
|
27.19
| 0.24% | -0.10% | 58 | 1,577 | 27.14 | 27.67 | | |
|
21
| 09/01/17 | 27.21 |
27.86
|
27.55
| 2.63% | 1.32% | 36 | 992 | 27.21 | 27.86 | | |
|
22
| 09/04/17 | 27.74 |
28.39
|
27.84
| 1.92% | 1.07% | 511 | 14,227 | 27.48 | 28.39 | | |
|
23
| 09/05/17 | 28.40 |
31.18
|
28.70
| 9.83% | 3.10% | 998 | 28,646 | 28.14 | 31.18 | | |
|
24
| 09/06/17 | 29.86 |
28.93
|
29.41
| -7.21% | 2.46% | 137 | 4,029 | 28.93 | 30.53 | | |
|
25
| 09/07/17 | 29.86 |
28.54
|
28.79
| -1.38% | -2.11% | 2,227 | 64,116 | 28.40 | 30.33 | | |
|
|
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%
|