| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | |  | | | | | | | | |
|
1
| 03/09/16 | 80.03 |
80.03
|
80.03
| -5.04% | -9.33% | 4 | 320 | 80.03 | 80.03 | 67.70 | 95.55 |
|
2
| 03/22/16 | 79.77 |
79.63
|
80.10
| -0.17% | -1.61% | 223 | 17,863 | 79.63 | 80.97 | 77.91 | 80.96 |
|
3
| 04/19/16 | 80.16 |
80.04
|
80.11
| -0.15% | -0.40% | 7 | 561 | 80.03 | 80.16 | 80.04 | 80.96 |
|
4
| 04/12/16 | 80.16 |
80.96
|
80.28
| 0.99% | -0.38% | 68 | 5,459 | 80.16 | 80.96 | 80.17 | 82.29 |
|
5
| 04/18/16 | 82.16 |
80.16
|
80.43
| -0.34% | -0.01% | 245 | 19,705 | 80.16 | 82.16 | 80.16 | 81.62 |
|
6
| 04/13/16 | 80.43 |
80.43
|
80.43
| -0.66% | 0.19% | 30 | 2,413 | 80.43 | 80.43 | 80.43 | 82.16 |
|
7
| 04/15/16 | 80.44 |
80.44
|
80.44
| 0.00% | -0.21% | 4 | 322 | 80.44 | 80.44 | 80.44 | 82.16 |
|
8
| 04/11/16 | 80.96 |
80.16
|
80.59
| -0.98% | -0.46% | 130 | 10,476 | 80.16 | 80.96 | 80.16 | 82.29 |
|
9
| 04/14/16 | 80.96 |
80.43
|
80.61
| 0.00% | 0.22% | 9 | 725 | 80.43 | 80.96 | 80.43 | 82.16 |
|
10
| 04/20/16 | 80.03 |
80.96
|
80.68
| 1.15% | 0.71% | 47 | 3,792 | 80.03 | 80.96 | 80.03 | 81.23 |
|
11
| 04/08/16 | 80.96 |
80.96
|
80.96
| 0.00% | -0.15% | 20 | 1,619 | 80.96 | 80.96 | 80.96 | 82.29 |
|
12
| 04/07/16 | 81.23 |
80.96
|
81.08
| -0.33% | -0.18% | 20 | 1,622 | 80.96 | 81.23 | 80.96 | 85.34 |
|
13
| 04/06/16 | 81.23 |
81.23
|
81.23
| -0.16% | -0.10% | 25 | 2,031 | 81.23 | 81.23 | 81.23 | 85.44 |
|
14
| 03/31/16 | 81.23 |
81.23
|
81.23
| 0.00% | -0.30% | 73 | 5,930 | 81.23 | 81.23 | 81.23 | 82.95 |
|
15
| 04/05/16 | 81.23 |
81.36
|
81.31
| -0.33% | -0.32% | 50 | 4,065 | 81.23 | 81.36 | 81.23 | 85.59 |
|
16
| 03/21/16 | 83.08 |
79.77
|
81.41
| -6.97% | -4.98% | 47 | 3,826 | 79.77 | 83.08 | 79.77 | 91.58 |
|
17
| 03/30/16 | 82.17 |
81.23
|
81.47
| -1.29% | -0.87% | 115 | 9,369 | 81.23 | 82.17 | 81.23 | 82.95 |
|
18
| 04/04/16 | 81.23 |
81.62
|
81.57
| 0.49% | 0.42% | 14 | 1,142 | 81.23 | 81.62 | 81.23 | 81.36 |
|
19
| 03/24/16 | 82.16 |
82.29
|
82.18
| -4.62% | -0.10% | 40 | 3,287 | 82.16 | 82.29 | 82.29 | 86.14 |
|
20
| 03/23/16 | 78.31 |
86.27
|
82.27
| 8.33% | 2.70% | 180 | 14,808 | 78.31 | 86.27 | 79.64 | 91.58 |
|
21
| 05/04/16 | 82.42 |
82.42
|
82.42
| -4.46% | -3.05% | 5 | 412 | 82.42 | 82.42 | 82.43 | 88.92 |
|
22
| 04/21/16 | 80.43 |
83.62
|
84.10
| 3.28% | 4.24% | 553 | 46,508 | 80.43 | 85.61 | 80.96 | 87.60 |
|
23
| 04/25/16 | 84.15 |
84.15
|
84.15
| 0.64% | 0.06% | 11 | 926 | 84.15 | 84.15 | 84.15 | 90.25 |
|
24
| 05/02/16 | 84.28 |
84.28
|
84.28
| 0.00% | -0.06% | 22 | 1,854 | 84.28 | 84.28 | 80.96 | 86.27 |
|
25
| 04/28/16 | 84.28 |
84.28
|
84.28
| -0.01% | 0.00% | 5 | 421 | 84.28 | 84.28 | 84.28 | 86.14 |
|
|
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: -25.53%
|