| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
|
1
| 09/17/15 | 26.89 |
27.54
|
26.12
| 2.21% | -3.32% | 2,285 | 59,676 | 25.22 | 27.54 | 26.94 | 27.53 |
|
2
| 10/05/15 | 26.54 |
26.54
|
25.76
| -0.03% | -2.28% | 4,649 | 119,744 | 25.48 | 26.54 | 25.55 | 26.53 |
|
3
| 09/30/15 | 25.91 |
26.41
|
26.20
| -0.50% | 0.88% | 744 | 19,493 | 25.62 | 26.48 | 26.02 | 26.41 |
|
4
| 09/28/15 | 25.91 |
26.54
|
25.97
| 2.55% | 0.15% | 1,009 | 26,206 | 25.64 | 26.54 | 26.02 | 26.54 |
|
5
| 10/01/15 | 26.01 |
26.41
|
25.96
| -0.01% | -0.90% | 151 | 3,921 | 25.71 | 26.41 | 25.72 | 26.41 |
|
6
| 09/24/15 | 25.89 |
26.08
|
25.90
| 0.77% | -0.24% | 200 | 5,180 | 25.88 | 26.08 | 26.08 | 26.81 |
|
7
| 09/23/15 | 26.15 |
25.88
|
25.96
| -1.03% | -1.83% | 745 | 19,344 | 25.88 | 26.15 | 25.88 | 26.54 |
|
8
| 09/25/15 | 26.12 |
25.88
|
25.93
| -0.75% | 0.12% | 771 | 19,994 | 25.88 | 26.12 | 25.88 | 26.54 |
|
9
| 10/02/15 | 26.41 |
26.54
|
26.36
| 0.52% | 1.51% | 726 | 19,135 | 25.96 | 26.54 | 26.15 | 27.14 |
|
10
| 09/22/15 | 26.54 |
26.15
|
26.45
| -3.89% | -2.07% | 285 | 7,538 | 26.15 | 26.54 | | |
|
11
| 10/06/15 | 26.25 |
26.94
|
26.47
| 1.53% | 2.78% | 1,478 | 39,126 | 26.25 | 27.34 | 26.88 | 27.46 |
|
12
| 09/18/15 | 27.53 |
26.47
|
26.80
| -3.88% | 2.61% | 1,132 | 30,335 | 26.33 | 27.53 | 26.47 | 26.81 |
|
13
| 10/07/15 | 27.21 |
26.94
|
26.75
| 0.00% | 1.03% | 1,754 | 46,910 | 26.41 | 27.47 | 26.68 | 27.21 |
|
14
| 09/21/15 | 26.47 |
27.21
|
27.01
| 2.79% | 0.79% | 619 | 16,719 | 26.41 | 27.21 | 26.54 | 27.21 |
|
15
| 10/13/15 | 27.10 |
26.61
|
26.77
| -1.76% | -1.45% | 791 | 21,172 | 26.56 | 27.10 | 26.61 | 27.27 |
|
16
| 10/14/15 | 26.62 |
26.62
|
26.62
| 0.04% | -0.54% | 62 | 1,651 | 26.62 | 26.62 | 26.62 | 27.33 |
|
17
| 10/09/15 | 27.21 |
27.47
|
27.29
| 1.98% | 2.04% | 998 | 27,237 | 26.75 | 27.47 | 27.08 | 27.47 |
|
18
| 09/08/15 | 26.91 |
26.95
|
26.88
| -0.48% | -0.83% | 626 | 16,824 | 26.81 | 26.97 | 26.95 | 27.47 |
|
19
| 08/24/15 | 28.58 |
27.34
|
27.87
| -4.30% | -2.45% | 985 | 27,454 | 26.81 | 28.58 | 26.84 | 27.34 |
|
20
| 10/15/15 | 26.94 |
27.87
|
27.46
| 4.67% | 3.16% | 870 | 23,893 | 26.94 | 27.87 | 27.47 | 27.87 |
|
21
| 09/16/15 | 27.15 |
26.94
|
27.01
| -0.76% | -0.50% | 571 | 15,424 | 26.94 | 27.22 | 26.89 | 26.94 |
|
22
| 08/25/15 | 26.98 |
27.74
|
27.55
| 1.46% | -1.14% | 425 | 11,710 | 26.94 | 27.87 | 27.61 | 27.87 |
|
23
| 09/09/15 | 27.08 |
27.08
|
27.08
| 0.49% | 0.76% | 55 | 1,489 | 27.06 | 27.09 | 27.08 | 27.47 |
|
24
| 09/10/15 | 27.41 |
27.21
|
27.22
| 0.48% | 0.53% | 736 | 20,036 | 27.07 | 27.41 | 27.08 | 27.74 |
|
25
| 09/11/15 | 27.21 |
27.08
|
27.16
| -0.49% | -0.24% | 263 | 7,142 | 27.08 | 27.21 | 27.08 | 27.79 |
|
|
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%
|