| # | 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
| 08/24/15 | 28.58 |
27.34
|
27.87
| -4.30% | -2.45% | 985 | 27,454 | 26.81 | 28.58 | 26.84 | 27.34 |
|
3
| 07/21/15 | 28.56 |
28.42
|
28.47
| -3.64% | -2.38% | 284 | 8,086 | 28.41 | 29.07 | 28.42 | 29.07 |
|
4
| 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 |
|
5
| 09/22/15 | 26.54 |
26.15
|
26.45
| -3.89% | -2.07% | 285 | 7,538 | 26.15 | 26.54 | | |
|
6
| 09/23/15 | 26.15 |
25.88
|
25.96
| -1.03% | -1.83% | 745 | 19,344 | 25.88 | 26.15 | 25.88 | 26.54 |
|
7
| 10/20/15 | 28.93 |
28.15
|
28.41
| -2.69% | -1.82% | 325 | 9,234 | 28.15 | 28.93 | 28.16 | 28.93 |
|
8
| 09/04/15 | 27.27 |
27.21
|
27.15
| -0.82% | -1.79% | 270 | 7,331 | 27.11 | 27.27 | 27.21 | 27.94 |
|
9
| 10/22/15 | 28.14 |
28.21
|
28.18
| -1.59% | -1.70% | 65 | 1,832 | 28.14 | 28.21 | 28.21 | 28.67 |
|
10
| 10/27/15 | 28.54 |
28.28
|
28.33
| -0.95% | -1.64% | 51 | 1,445 | 28.27 | 28.54 | | |
|
11
| 11/06/15 | 27.34 |
27.87
|
27.53
| 0.00% | -1.60% | 124 | 3,414 | 27.28 | 27.87 | 27.34 | 27.87 |
|
12
| 10/13/15 | 27.10 |
26.61
|
26.77
| -1.76% | -1.45% | 791 | 21,172 | 26.56 | 27.10 | 26.61 | 27.27 |
|
13
| 07/17/15 | 28.33 |
28.27
|
28.29
| -1.39% | -1.21% | 437 | 12,362 | 28.27 | 28.33 | 28.25 | 29.13 |
|
14
| 08/25/15 | 26.98 |
27.74
|
27.55
| 1.46% | -1.14% | 425 | 11,710 | 26.94 | 27.87 | 27.61 | 27.87 |
|
15
| 08/18/15 | 28.62 |
28.59
|
28.60
| -0.07% | -1.12% | 100 | 2,860 | 28.59 | 28.62 | 28.59 | 29.09 |
|
16
| 11/27/15 | 28.11 |
28.10
|
28.11
| 0.05% | -0.98% | 60 | 1,686 | 28.10 | 28.11 | 28.10 | 28.53 |
|
17
| 08/13/15 | 28.80 |
28.56
|
28.60
| -1.50% | -0.95% | 125 | 3,575 | 28.56 | 28.80 | 28.56 | 28.80 |
|
18
| 10/01/15 | 26.01 |
26.41
|
25.96
| -0.01% | -0.90% | 151 | 3,921 | 25.71 | 26.41 | 25.72 | 26.41 |
|
19
| 12/01/15 | 27.74 |
27.67
|
27.68
| -0.24% | -0.89% | 154 | 4,263 | 27.67 | 27.74 | 27.67 | 28.25 |
|
20
| 11/24/15 | 28.07 |
28.02
|
28.03
| -1.85% | -0.85% | 394 | 11,044 | 28.02 | 28.54 | 28.02 | 28.54 |
|
21
| 07/30/15 | 28.53 |
28.28
|
28.31
| -1.29% | -0.84% | 115 | 3,256 | 28.28 | 28.53 | 28.28 | 28.53 |
|
22
| 09/08/15 | 26.91 |
26.95
|
26.88
| -0.48% | -0.83% | 626 | 16,824 | 26.81 | 26.97 | 26.95 | 27.47 |
|
23
| 08/28/15 | 28.34 |
28.27
|
28.14
| -0.23% | -0.81% | 846 | 23,807 | 28.00 | 28.34 | 27.90 | 28.53 |
|
24
| 08/31/15 | 27.93 |
27.92
|
27.94
| -1.23% | -0.73% | 247 | 6,900 | 27.92 | 27.94 | | |
|
25
| 11/03/15 | 28.14 |
28.02
|
28.06
| -0.87% | -0.69% | 60 | 1,684 | 28.02 | 28.14 | 28.02 | 28.54 |
|
|
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%
|