| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
|
1
| 06/27/16 | 2.93 |
2.89
|
2.93
| -1.36% | -0.27% | 3,025 | 8,853 | 2.89 | 2.93 | 2.89 | 3.16 |
|
2
| 06/28/16 | 2.91 |
2.90
|
2.90
| 0.04% | -0.86% | 1,100 | 3,192 | 2.90 | 2.91 | 2.89 | 3.05 |
|
3
| 06/29/16 | 2.91 |
2.91
|
2.91
| 0.37% | 0.18% | 103 | 299 | 2.91 | 2.91 | 2.91 | 3.05 |
|
4
| 06/23/16 | 3.04 |
2.91
|
2.98
| -4.37% | -1.84% | 1,563 | 4,663 | 2.91 | 3.12 | 2.91 | 3.12 |
|
5
| 06/30/16 | 3.05 |
3.05
|
3.03
| 4.93% | 4.11% | 1,673 | 5,062 | 2.92 | 3.05 | 2.94 | 3.14 |
|
6
| 07/04/16 | 3.12 |
2.97
|
3.02
| -2.48% | -0.09% | 818 | 2,473 | 2.93 | 3.12 | 2.97 | 3.12 |
|
7
| 06/24/16 | 2.93 |
2.93
|
2.93
| 0.96% | -1.65% | 200 | 587 | 2.93 | 2.93 | 2.93 | 3.16 |
|
8
| 06/15/16 | 2.95 |
3.19
|
3.18
| 8.30% | 8.03% | 3,249 | 10,325 | 2.94 | 3.19 | 3.01 | 3.19 |
|
9
| 06/14/16 | 2.94 |
2.94
|
2.94
| 1.70% | -4.57% | 50 | 147 | 2.94 | 2.94 | 2.94 | 3.18 |
|
10
| 07/05/16 | 2.96 |
3.12
|
3.04
| 4.87% | 0.66% | 544 | 1,656 | 2.96 | 3.12 | 2.97 | 3.16 |
|
11
| 06/20/16 | 3.04 |
3.04
|
3.04
| -4.63% | -4.59% | 1,370 | 4,162 | 3.04 | 3.04 | 3.04 | 3.12 |
|
12
| 06/21/16 | 3.04 |
3.04
|
3.04
| 0.09% | 0.05% | 191 | 581 | 3.04 | 3.04 | 3.04 | 3.12 |
|
13
| 07/29/16 | 3.09 |
3.05
|
3.08
| -0.99% | -0.81% | 2,443 | 7,512 | 3.05 | 3.09 | 3.05 | 3.17 |
|
14
| 08/01/16 | 3.09 |
3.06
|
3.08
| 0.13% | 0.17% | 260 | 801 | 3.06 | 3.09 | 3.06 | 3.17 |
|
15
| 08/04/16 | 3.12 |
3.07
|
3.11
| 0.30% | 0.99% | 234 | 728 | 3.07 | 3.12 | 3.08 | 3.17 |
|
16
| 07/28/16 | 3.11 |
3.08
|
3.10
| -0.72% | -0.26% | 1,956 | 6,065 | 3.08 | 3.11 | 3.08 | 3.18 |
|
17
| 08/08/16 | 3.09 |
3.09
|
3.09
| 0.91% | -0.55% | 117 | 362 | 3.09 | 3.09 | 3.09 | 3.17 |
|
18
| 09/20/16 | 3.10 |
3.12
|
3.13
| 0.60% | 1.02% | 2,045 | 6,410 | 3.10 | 3.17 | 3.12 | 3.16 |
|
19
| 09/19/16 | 3.12 |
3.10
|
3.10
| -2.05% | -1.39% | 157 | 487 | 3.10 | 3.12 | 3.10 | 3.11 |
|
20
| 08/09/16 | 3.10 |
3.30
|
3.20
| 6.52% | 3.56% | 3,994 | 12,795 | 3.10 | 3.30 | 3.11 | 3.31 |
|
21
| 09/14/16 | 3.19 |
3.17
|
3.16
| -0.67% | -0.75% | 27,306 | 86,348 | 3.11 | 3.28 | 3.17 | 3.24 |
|
22
| 07/27/16 | 3.11 |
3.11
|
3.11
| -2.09% | -2.01% | 2,116 | 6,579 | 3.11 | 3.11 | 3.11 | 3.19 |
|
23
| 07/07/16 | 3.11 |
3.18
|
3.18
| 2.52% | 2.27% | 1,472 | 4,676 | 3.11 | 3.18 | 3.11 | 3.26 |
|
24
| 07/06/16 | 3.11 |
3.11
|
3.11
| -0.43% | 2.05% | 400 | 1,242 | 3.11 | 3.11 | 2.97 | 3.16 |
|
25
| 07/18/16 | 3.11 |
3.16
|
3.15
| 0.42% | -0.04% | 1,640 | 5,173 | 3.11 | 3.16 | 3.11 | 3.17 |
|
|
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: -0.83%
|