| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 01/18/22 | |
14.87
|
14.87
| -0.40% | -0.37% | 5,000,000 | 743,248 | 14.87 | 14.87 | | |
|
2
| 01/26/22 | |
14.74
|
14.73
| -0.85% | -0.93% | 8,000,000 | 1,178,114 | 14.72 | 14.74 | | |
|
3
| 01/31/22 | |
14.73
|
14.72
| -0.09% | -0.04% | 10,000,000 | 1,472,228 | 14.72 | 14.73 | | |
|
4
| 02/02/22 | |
14.65
|
14.65
| -0.50% | -0.47% | 5,146,000 | 754,023 | 14.65 | 14.65 | | |
|
5
| 02/03/22 | |
14.60
|
14.60
| -0.36% | -0.36% | 187,400,000 | 27,358,236 | 14.60 | 14.60 | | |
|
6
| 02/07/22 | |
14.55
|
14.55
| -0.32% | -0.32% | 21,700,000 | 3,158,013 | 14.55 | 14.55 | | |
|
7
| 02/10/22 | |
14.23
|
14.23
| -2.19% | -2.19% | 11,100,000 | 1,580,032 | 14.23 | 14.23 | | |
|
8
| 02/11/22 | |
14.31
|
14.31
| 0.51% | 0.51% | 49,672,000 | 7,107,160 | 14.31 | 14.31 | | |
|
9
| 02/14/22 | |
14.14
|
14.14
| -1.21% | -1.21% | 631,000 | 89,192 | 14.14 | 14.14 | | |
|
10
| 02/16/22 | |
15.25
|
15.25
| 7.88% | 7.88% | 2,000,000 | 304,970 | 15.25 | 15.25 | | |
|
11
| 02/21/22 | |
13.83
|
13.83
| -9.30% | -9.30% | 1,500,000 | 207,446 | 13.83 | 13.83 | | |
|
12
| 02/23/22 | |
13.68
|
13.68
| -1.06% | -1.06% | 3,000,000 | 410,512 | 13.68 | 13.68 | | |
|
13
| 03/02/22 | |
13.56
|
13.56
| -0.87% | -0.87% | 3,000,000 | 406,928 | 13.56 | 13.56 | | |
|
14
| 03/04/22 | |
13.47
|
13.47
| -0.68% | -0.68% | 2,500,000 | 336,784 | 13.47 | 13.47 | | |
|
15
| 03/18/22 | |
13.58
|
13.58
| 0.79% | 0.79% | 10,000,000 | 1,357,754 | 13.58 | 13.58 | | |
|
16
| 04/06/22 | |
13.41
|
13.41
| -1.27% | -1.27% | 3,000,000 | 402,150 | 13.41 | 13.41 | | |
|
17
| 04/12/22 | |
13.35
|
13.35
| -0.40% | -0.40% | 3,000,000 | 400,557 | 13.35 | 13.35 | | |
|
18
| 04/19/22 | |
13.03
|
13.03
| -2.39% | -2.39% | 146,000 | 19,029 | 13.03 | 13.03 | | |
|
19
| 04/21/22 | |
12.95
|
12.95
| -0.61% | -0.61% | 5,050,000 | 654,164 | 12.95 | 12.95 | | |
|
20
| 04/29/22 | 12.90 |
12.90
|
12.90
| -0.41% | -0.41% | 3,060,000 | 394,760 | 12.90 | 12.90 | | |
|
21
| 05/05/22 | 12.84 |
12.84
|
12.84
| -0.46% | -0.46% | 5,000,000 | 642,047 | 12.84 | 12.84 | | |
|
22
| 05/09/22 | 12.74 |
12.74
|
12.74
| -0.77% | -0.77% | 8,000,000 | 1,019,311 | 12.74 | 12.74 | | |
|
23
| 05/11/22 | |
12.69
|
12.70
| -0.42% | -0.33% | 19,200,000 | 2,438,065 | 12.69 | 12.71 | | |
|
24
| 05/26/22 | |
12.91
|
12.85
| 1.75% | 1.18% | 50,000,000 | 6,424,494 | 12.70 | 12.91 | | |
|
25
| 05/27/22 | |
12.91
|
12.91
| 0.01% | 0.49% | 35,000,000 | 4,518,760 | 12.91 | 12.91 | | |
|
|
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: 711.03%
|