| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 09/18/19 | 26.01 |
23.36
|
22.86
| -10.20% | -12.14% | 3,748 | 85,667 | 22.56 | 26.01 | 23.49 | 23.89 |
|
2
| 10/28/19 | 22.96 |
21.50
|
22.31
| -8.99% | -8.69% | 449 | 10,016 | 21.37 | 22.96 | 21.50 | 22.96 |
|
3
| 07/26/19 | 22.56 |
23.76
|
22.11
| -0.56% | -7.43% | 320 | 7,077 | 21.90 | 23.76 | 22.56 | 23.76 |
|
4
| 09/02/19 | 23.89 |
25.62
|
24.48
| -2.03% | -6.36% | 227 | 5,558 | 23.89 | 25.62 | 22.30 | 25.62 |
|
5
| 08/16/19 | 22.30 |
22.56
|
22.54
| -5.56% | -4.99% | 347 | 7,821 | 22.30 | 22.56 | | |
|
6
| 08/23/19 | 22.70 |
22.56
|
22.58
| -5.03% | -4.96% | 342 | 7,722 | 22.56 | 22.70 | 22.43 | 23.76 |
|
7
| 07/19/19 | 23.89 |
23.89
|
23.89
| -4.76% | -4.76% | 38 | 908 | 23.89 | 23.89 | 22.56 | 23.89 |
|
8
| 08/07/19 | 22.56 |
22.56
|
22.64
| -5.56% | -4.76% | 85 | 1,924 | 22.56 | 23.89 | 22.56 | 23.89 |
|
9
| 11/27/19 | 23.36 |
22.96
|
23.15
| -5.46% | -4.19% | 333 | 7,711 | 22.96 | 23.36 | 23.09 | 24.29 |
|
10
| 06/04/19 | 19.91 |
20.44
|
20.04
| -3.75% | -4.16% | 125 | 2,504 | 19.91 | 20.44 | | |
|
11
| 05/03/19 | 20.70 |
21.24
|
20.72
| -1.23% | -3.64% | 138 | 2,859 | 20.57 | 21.24 | | |
|
12
| 10/31/19 | 22.70 |
22.43
|
22.48
| 0.00% | -2.65% | 256 | 5,754 | 22.43 | 22.70 | 22.43 | 23.76 |
|
13
| 09/11/19 | 25.22 |
26.01
|
25.27
| 0.51% | -2.46% | 472 | 11,928 | 25.22 | 26.01 | 24.55 | 26.01 |
|
14
| 05/29/19 | 20.57 |
20.57
|
20.57
| -3.12% | -2.17% | 26 | 535 | 20.57 | 20.57 | | |
|
15
| 10/24/19 | 24.82 |
23.62
|
24.43
| -5.32% | -1.85% | 565 | 13,803 | 23.62 | 24.82 | 23.62 | 24.82 |
|
16
| 12/17/19 | 23.49 |
23.49
|
23.49
| -1.67% | -1.67% | 10 | 235 | 23.49 | 23.49 | 23.49 | 24.42 |
|
17
| 11/14/19 | 23.09 |
22.96
|
23.08
| -0.58% | -1.64% | 131 | 3,023 | 22.96 | 23.09 | 23.09 | 23.76 |
|
18
| 11/20/19 | 23.23 |
22.96
|
23.08
| -1.14% | -0.80% | 299 | 6,901 | 22.96 | 23.23 | 22.96 | 23.76 |
|
19
| 05/02/19 | 21.50 |
21.50
|
21.50
| -2.41% | -0.80% | 70 | 1,505 | 21.50 | 21.50 | | |
|
20
| 05/09/19 | 20.84 |
20.70
|
20.71
| -2.50% | -0.73% | 345 | 7,146 | 20.70 | 20.84 | | |
|
21
| 06/10/19 | 20.57 |
20.57
|
20.57
| -0.64% | -0.64% | 89 | 1,831 | 20.57 | 20.57 | 19.91 | 20.57 |
|
22
| 06/06/19 | 19.91 |
19.91
|
19.91
| -2.60% | -0.64% | 805 | 16,026 | 19.91 | 19.91 | | |
|
23
| 09/25/19 | 24.55 |
24.69
|
24.58
| -0.54% | -0.63% | 782 | 19,224 | 24.55 | 24.69 | 24.55 | 24.69 |
|
24
| 06/18/19 | 20.44 |
20.57
|
20.45
| 0.00% | -0.59% | 58 | 1,186 | 20.44 | 20.57 | 20.17 | 20.57 |
|
25
| 10/14/19 | 24.69 |
24.69
|
24.71
| -0.54% | -0.35% | 3,829 | 94,628 | 24.69 | 24.82 | 24.55 | 24.95 |
|
|
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: -9.18%
|