| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 07/17/15 | 16.59 |
16.19
|
16.69
| -2.40% | 1.72% | 4,083 | 68,141 | 16.19 | 17.25 | 16.19 | 16.59 |
|
2
| 07/20/15 | 15.96 |
15.26
|
16.02
| -5.74% | -4.03% | 574 | 9,193 | 15.26 | 16.59 | 15.26 | 16.06 |
|
3
| 07/21/15 | 15.46 |
16.72
|
16.14
| 9.57% | 0.75% | 1,479 | 23,865 | 15.46 | 16.72 | 16.19 | 16.72 |
|
4
| 07/22/15 | 16.86 |
16.59
|
16.68
| -0.79% | 3.36% | 265 | 4,420 | 16.46 | 16.98 | 16.46 | 16.79 |
|
5
| 07/23/15 | 16.46 |
16.46
|
16.46
| -0.79% | -1.31% | 93 | 1,531 | 16.46 | 16.46 | 16.46 | 16.72 |
|
6
| 07/24/15 | 16.46 |
16.86
|
16.65
| 2.41% | 1.19% | 268 | 4,463 | 16.46 | 16.86 | 16.52 | 16.86 |
|
7
| 07/27/15 | 16.59 |
16.60
|
17.18
| -1.50% | 3.13% | 1,899 | 32,617 | 16.33 | 17.65 | 16.60 | 17.64 |
|
8
| 07/28/15 | 16.59 |
15.67
|
16.22
| -5.64% | -5.58% | 529 | 8,579 | 15.67 | 16.59 | 15.47 | 17.25 |
|
9
| 07/30/15 | 16.72 |
16.72
|
16.72
| 6.73% | 3.12% | 4 | 67 | 16.72 | 16.72 | 16.72 | 17.25 |
|
10
| 08/03/15 | 22.96 |
22.70
|
22.84
| 35.71% | 36.59% | 3,817 | 87,184 | 22.16 | 23.09 | 22.70 | 22.83 |
|
11
| 08/04/15 | 22.83 |
22.58
|
22.80
| -0.52% | -0.18% | 4,749 | 108,278 | 22.57 | 22.89 | 22.58 | 22.83 |
|
12
| 08/06/15 | 22.59 |
22.30
|
22.49
| -1.24% | -1.35% | 2,128 | 47,864 | 22.03 | 22.59 | 22.16 | 22.56 |
|
13
| 08/07/15 | 22.56 |
22.43
|
22.56
| 0.60% | 0.28% | 3,228 | 72,812 | 22.17 | 22.58 | 22.43 | 22.68 |
|
14
| 08/10/15 | 22.43 |
22.27
|
22.29
| -0.70% | -1.16% | 880 | 19,618 | 22.20 | 22.43 | 22.27 | 22.43 |
|
15
| 08/11/15 | 22.28 |
22.43
|
22.45
| 0.71% | 0.72% | 253 | 5,681 | 22.28 | 22.56 | 22.31 | 22.43 |
|
16
| 08/12/15 | 22.44 |
22.43
|
22.42
| 0.00% | -0.17% | 120 | 2,690 | 22.31 | 22.44 | 22.31 | 22.50 |
|
17
| 08/13/15 | 22.31 |
22.30
|
22.34
| -0.58% | -0.33% | 3,344 | 74,712 | 22.26 | 22.56 | 22.30 | 22.56 |
|
18
| 08/14/15 | 22.56 |
22.70
|
22.59
| 1.77% | 1.10% | 966 | 21,820 | 22.35 | 22.70 | 22.46 | 22.82 |
|
19
| 08/17/15 | 22.46 |
22.48
|
22.51
| -0.93% | -0.34% | 1,748 | 39,352 | 22.32 | 22.70 | 22.48 | 22.81 |
|
20
| 08/18/15 | 22.48 |
22.56
|
22.56
| 0.35% | 0.20% | 636 | 14,347 | 22.48 | 22.81 | 22.56 | 22.76 |
|
21
| 08/19/15 | 22.56 |
22.55
|
22.56
| -0.05% | 0.02% | 838 | 18,907 | 22.55 | 22.56 | 22.55 | 22.59 |
|
22
| 08/20/15 | 22.56 |
22.56
|
22.57
| 0.05% | 0.05% | 402 | 9,074 | 22.52 | 22.70 | 22.56 | 22.70 |
|
23
| 08/21/15 | 22.57 |
22.76
|
22.61
| 0.88% | 0.18% | 642 | 14,518 | 22.57 | 22.76 | 22.57 | 22.76 |
|
24
| 08/24/15 | 22.57 |
22.57
|
22.57
| -0.82% | -0.17% | 1,326 | 29,934 | 22.57 | 22.58 | 22.45 | 22.74 |
|
25
| 08/25/15 | 22.47 |
22.45
|
22.54
| -0.54% | -0.15% | 657 | 14,810 | 22.43 | 22.56 | 22.45 | 22.72 |
|
|
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: -9.09%
|