Features
About Us
Subscription
Jobs
Marketing
Contact
Portfolio
Stocks
Stock Screener
MojeDionice.com
My Portfolios
TOP Portfolio
List of Stocks
Historical Prices
Stocks By Price Change
View Daily Prices
Changes in Top 10 Shareholders
Dividend Calendar
Historical Dividends
Companies and Available Financial Reports
List of Indexes
Features
About Us
Subscription
Jobs
Marketing
Contact
Stock Screener
My Portfolios
TOP Portfolio
List of Stocks
Historical Prices
Stocks By Price Change
View Daily Prices
Changes in Top 10 Shareholders
Dividend Calendar
Historical Dividends
Companies and Available Financial Reports
List of Indexes
Ticker
:
CRO
BAH-RS
SER
Log In
HTCP-R-A : Historical prices
Filter
Company:
HOTELI TUČEPI d.d.
Ticker
:
HTCP-R-A (ZSE: HTCP)
Summary
Historical prices
Major holders
Dividends
TA
Balance sheet
Income stmt
Cash flow
Changes in capital
#
Date
Open
Close
Avg.
Change
(Close)
Change
(Avg.)
Shares
Volume
Low
High
Bid
Ask
1
09/27/19
65.03
65.03
65.03
2.08%
2.08%
2
130
65.03
65.03
63.97
65.03
2
10/18/19
69.02
69.02
69.02
0.00%
3.88%
2
138
69.02
69.02
65.03
69.02
3
11/22/19
65.03
65.03
65.03
2.08%
2.09%
3
195
65.03
65.03
63.71
65.03
4
08/30/19
63.71
63.71
63.71
0.00%
0.00%
4
255
63.71
63.71
62.11
63.71
5
09/13/19
63.71
62.38
63.04
-2.08%
-0.94%
6
378
62.38
63.71
62.11
62.38
6
07/08/19
58.93
58.93
58.93
-0.45%
-0.45%
9
530
58.93
58.93
58.93
59.19
7
06/07/19
58.93
58.93
58.93
-1.77%
-1.30%
10
589
58.93
58.93
58.93
62.11
8
07/09/19
59.19
59.19
59.19
0.45%
0.45%
10
592
59.19
59.19
9
11/04/19
65.03
65.03
65.03
0.00%
2.08%
10
650
65.03
65.03
65.03
66.10
10
05/24/19
58.66
58.66
58.66
-3.91%
-1.51%
12
704
58.66
58.66
11
05/21/19
60.26
59.99
60.15
-0.88%
-0.04%
12
722
59.99
60.26
12
09/09/19
61.05
61.05
61.05
0.00%
-0.16%
12
733
61.05
61.05
61.05
63.44
13
10/30/19
62.91
62.91
62.91
0.00%
-0.28%
12
755
62.91
62.91
62.11
63.97
14
11/12/19
63.71
63.71
63.71
0.00%
0.12%
12
764
63.71
63.71
63.44
63.71
15
12/04/19
65.30
65.30
65.30
-1.60%
-1.08%
12
784
65.30
65.30
65.30
69.02
16
08/07/19
63.71
62.38
62.88
-2.08%
-1.03%
16
1,006
62.38
63.71
60.79
63.44
17
08/19/19
63.71
63.71
63.71
4.35%
4.09%
16
1,019
63.71
63.71
61.85
63.71
18
08/09/19
60.79
61.05
60.83
-0.43%
-0.57%
17
1,034
60.52
61.05
61.05
62.91
19
11/11/19
63.44
63.71
63.63
0.00%
-0.12%
18
1,145
63.44
63.71
63.44
63.71
20
06/12/19
59.73
59.73
59.73
-0.88%
-0.88%
23
1,374
59.73
59.73
59.73
60.26
21
09/25/19
63.71
63.71
63.71
2.56%
2.38%
22
1,402
63.71
63.71
62.38
77.64
22
09/19/19
63.71
63.71
63.71
0.00%
1.04%
22
1,402
63.71
63.71
62.65
63.71
23
06/24/19
57.60
57.60
57.60
-1.36%
-0.34%
26
1,498
57.60
57.60
57.60
58.40
24
09/18/19
62.38
63.71
63.05
2.13%
1.07%
27
1,702
61.85
63.71
62.38
63.71
25
10/31/19
63.44
65.03
63.71
3.38%
1.27%
27
1,720
63.18
65.03
63.44
66.10
1
2
3
4
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
Free registration
* 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.
Last trades:
10
20
40
60
80
100
Change:
28.85%
MojeDionice.com SPONSOR:
Copyright © 2008-2024
Terms
Contact
