| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 12/27/17 | 26.21 |
21.23
|
23.56
| -17.53% | -8.48% | 10,573 | 249,114 | 21.09 | 26.21 | | |
|
2
| 09/06/17 | 29.86 |
28.93
|
29.41
| -7.21% | 2.46% | 137 | 4,029 | 28.93 | 30.53 | | |
|
3
| 12/11/17 | 27.34 |
26.55
|
27.05
| -4.29% | -1.85% | 136 | 3,679 | 26.55 | 27.34 | | |
|
4
| 10/26/17 | 27.87 |
27.15
|
27.25
| -3.52% | -3.15% | 161 | 4,387 | 27.15 | 27.87 | | |
|
5
| 12/18/17 | 26.29 |
25.63
|
25.63
| -3.45% | -3.02% | 529 | 13,559 | 25.22 | 26.29 | | |
|
6
| 12/20/17 | 25.89 |
25.89
|
25.89
| -3.42% | -2.20% | 50 | 1,295 | 25.89 | 25.89 | | |
|
7
| 09/28/17 | 27.47 |
26.54
|
26.84
| -3.38% | -2.34% | 708 | 19,002 | 26.54 | 27.47 | | |
|
8
| 10/17/17 | 28.14 |
27.96
|
28.00
| -3.35% | -2.96% | 235 | 6,579 | 27.94 | 28.14 | | |
|
9
| 08/30/17 | 27.65 |
27.08
|
27.21
| -2.88% | -2.39% | 565 | 15,376 | 27.08 | 27.65 | | |
|
10
| 11/16/17 | 26.89 |
26.29
|
26.80
| -2.66% | -0.66% | 115 | 3,082 | 26.29 | 26.89 | | |
|
11
| 12/21/17 | 25.48 |
25.22
|
25.24
| -2.62% | -2.53% | 610 | 15,396 | 25.22 | 25.48 | | |
|
12
| 10/20/17 | 29.20 |
28.54
|
28.61
| -2.27% | -1.63% | 257 | 7,354 | 28.54 | 29.20 | | |
|
13
| 12/06/17 | 27.08 |
26.88
|
27.05
| -2.16% | -0.34% | 29 | 784 | 26.88 | 27.08 | | |
|
14
| 09/08/17 | 28.40 |
27.95
|
28.16
| -2.05% | -2.20% | 465 | 13,092 | 27.94 | 28.40 | | |
|
15
| 01/02/18 | 23.23 |
22.76
|
23.20
| -2.02% | -0.05% | 10,627 | 246,593 | 22.63 | 23.49 | | |
|
16
| 10/23/17 | 28.02 |
27.97
|
27.98
| -1.99% | -2.21% | 25 | 700 | 27.97 | 28.02 | | |
|
17
| 12/14/17 | 27.08 |
26.54
|
26.68
| -1.96% | -1.73% | 446 | 11,899 | 26.54 | 27.08 | | |
|
18
| 08/25/17 | 28.67 |
28.14
|
28.19
| -1.85% | -1.54% | 241 | 6,795 | 28.14 | 28.67 | | |
|
19
| 10/03/17 | 26.54 |
26.06
|
26.09
| -1.83% | -1.77% | 143 | 3,731 | 26.06 | 26.54 | | |
|
20
| 10/31/17 | 27.38 |
27.39
|
27.65
| -1.71% | 0.56% | 69 | 1,908 | 27.38 | 27.74 | | |
|
21
| 10/02/17 | 26.61 |
26.54
|
26.56
| -1.48% | -1.43% | 55 | 1,461 | 26.54 | 26.61 | | |
|
22
| 09/13/17 | 28.54 |
27.47
|
27.60
| -1.43% | -1.03% | 318 | 8,776 | 27.47 | 28.54 | | |
|
23
| 08/11/17 | 27.08 |
26.82
|
27.06
| -1.43% | -0.53% | 636 | 17,212 | 26.82 | 27.08 | | |
|
24
| 11/08/17 | 27.61 |
27.22
|
27.38
| -1.40% | 0.43% | 44 | 1,205 | 27.21 | 27.61 | | |
|
25
| 08/23/17 | 27.87 |
28.14
|
28.01
| -1.40% | 0.73% | 295 | 8,263 | 27.87 | 28.40 | | |
|
|
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: -15.52%
|