| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 12/23/19 | 23.62 |
23.62
|
23.62
| -1.11% | 0.77% | 190 | 4,489 | 23.62 | 23.62 | 23.49 | 24.42 |
|
2
| 12/18/19 | 23.49 |
23.89
|
23.44
| 1.70% | -0.20% | 412 | 9,659 | 23.23 | 23.89 | 23.49 | 24.42 |
|
3
| 12/17/19 | 23.49 |
23.49
|
23.49
| -1.67% | -1.67% | 10 | 235 | 23.49 | 23.49 | 23.49 | 24.42 |
|
4
| 12/16/19 | 23.89 |
23.89
|
23.89
| 2.86% | 2.37% | 53 | 1,266 | 23.89 | 23.89 | 23.76 | 24.42 |
|
5
| 12/11/19 | 23.36 |
23.23
|
23.34
| -0.57% | -0.10% | 265 | 6,184 | 23.23 | 23.36 | 23.23 | 24.42 |
|
6
| 12/03/19 | 23.36 |
23.36
|
23.36
| 0.00% | 0.00% | 57 | 1,331 | 23.36 | 23.36 | 23.36 | 24.29 |
|
7
| 12/02/19 | 23.36 |
23.36
|
23.36
| 1.73% | 0.88% | 15 | 350 | 23.36 | 23.36 | 23.36 | 24.29 |
|
8
| 11/27/19 | 23.36 |
22.96
|
23.15
| -5.46% | -4.19% | 333 | 7,711 | 22.96 | 23.36 | 23.09 | 24.29 |
|
9
| 11/25/19 | 24.02 |
24.29
|
24.17
| 3.39% | 1.32% | 638 | 15,419 | 24.02 | 24.29 | 23.36 | 24.29 |
|
10
| 11/22/19 | 23.76 |
23.49
|
23.85
| 1.14% | 2.53% | 119 | 2,839 | 23.49 | 23.89 | 23.49 | 24.02 |
|
11
| 11/21/19 | 23.36 |
23.23
|
23.26
| 1.16% | 0.79% | 304 | 7,072 | 23.23 | 23.36 | 23.09 | 23.76 |
|
12
| 11/20/19 | 23.23 |
22.96
|
23.08
| -1.14% | -0.80% | 299 | 6,901 | 22.96 | 23.23 | 22.96 | 23.76 |
|
13
| 11/18/19 | 23.36 |
23.23
|
23.27
| 1.16% | 0.82% | 204 | 4,747 | 23.23 | 23.36 | 23.23 | 23.76 |
|
14
| 11/14/19 | 23.09 |
22.96
|
23.08
| -0.58% | -1.64% | 131 | 3,023 | 22.96 | 23.09 | 23.09 | 23.76 |
|
15
| 11/13/19 | 23.09 |
23.09
|
23.46
| -1.69% | -0.11% | 487 | 11,427 | 23.09 | 23.62 | 23.09 | 23.76 |
|
16
| 11/12/19 | 22.83 |
23.49
|
23.49
| 1.14% | 1.99% | 524 | 12,308 | 22.83 | 23.49 | | |
|
17
| 11/11/19 | 22.70 |
23.23
|
23.03
| 2.34% | 1.47% | 149 | 3,432 | 22.70 | 23.23 | 22.83 | 23.49 |
|
18
| 11/08/19 | 22.70 |
22.70
|
22.70
| 0.59% | -0.01% | 40 | 908 | 22.70 | 22.70 | 22.70 | 23.09 |
|
19
| 11/07/19 | 23.09 |
22.56
|
22.70
| -2.86% | 0.05% | 615 | 13,960 | 22.56 | 23.09 | 22.56 | 23.09 |
|
20
| 11/06/19 | 22.56 |
23.23
|
22.69
| 3.55% | 0.66% | 647 | 14,679 | 22.56 | 23.23 | 22.43 | 23.36 |
|
21
| 11/05/19 | 22.70 |
22.43
|
22.54
| -2.31% | -0.09% | 169 | 3,809 | 22.43 | 22.70 | 22.43 | 22.56 |
|
22
| 11/04/19 | 22.56 |
22.96
|
22.56
| 2.37% | 0.37% | 924 | 20,846 | 22.30 | 22.96 | 22.70 | 23.23 |
|
23
| 10/31/19 | 22.70 |
22.43
|
22.48
| 0.00% | -2.65% | 256 | 5,754 | 22.43 | 22.70 | 22.43 | 23.76 |
|
24
| 10/30/19 | 22.43 |
22.43
|
23.09
| 1.20% | 2.37% | 121 | 2,794 | 22.43 | 23.23 | 22.43 | 24.42 |
|
25
| 10/29/19 | 21.63 |
22.16
|
22.55
| 3.09% | 1.11% | 471 | 10,624 | 21.63 | 22.96 | 22.16 | 24.42 |
|
|
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: 0.57%
|