| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 02/20/18 | 51.76 |
51.50
|
50.71
| 2.11% | 0.45% | 27 | 1,369 | 50.43 | 51.76 | | |
|
2
| 02/19/18 | 50.57 |
50.43
|
50.48
| -0.26% | -1.54% | 114 | 5,755 | 50.43 | 50.83 | | |
|
3
| 02/16/18 | 51.89 |
50.57
|
51.27
| -3.05% | -1.43% | 175 | 8,972 | 50.57 | 52.16 | | |
|
4
| 02/15/18 | 52.29 |
52.16
|
52.01
| -0.51% | -0.70% | 664 | 34,535 | 51.76 | 52.62 | | |
|
5
| 02/14/18 | 52.43 |
52.43
|
52.38
| 2.86% | 1.75% | 110 | 5,762 | 51.89 | 52.96 | | |
|
6
| 02/13/18 | 50.43 |
50.97
|
51.48
| 1.05% | 0.41% | 229 | 11,789 | 50.43 | 52.82 | | |
|
7
| 02/12/18 | 53.09 |
50.43
|
51.27
| -5.00% | -4.94% | 347 | 17,791 | 50.43 | 53.09 | | |
|
8
| 02/09/18 | 50.43 |
53.09
|
53.93
| -0.87% | 2.90% | 705 | 38,023 | 50.43 | 55.74 | | |
|
9
| 02/08/18 | 48.97 |
53.55
|
52.41
| 9.05% | 7.25% | 662 | 34,697 | 48.97 | 54.42 | | |
|
10
| 02/07/18 | 47.78 |
49.11
|
48.87
| 5.71% | 7.56% | 134 | 6,549 | 47.78 | 49.77 | | |
|
11
| 02/06/18 | 48.84 |
46.45
|
45.44
| -6.67% | -10.29% | 391 | 17,765 | 43.80 | 50.17 | | |
|
12
| 02/05/18 | 51.76 |
49.77
|
50.65
| -0.13% | -0.56% | 148 | 7,496 | 49.77 | 52.16 | | |
|
13
| 02/02/18 | 50.43 |
49.84
|
50.93
| -1.05% | 0.33% | 87 | 4,431 | 49.84 | 52.16 | | |
|
14
| 02/01/18 | 52.96 |
50.37
|
50.77
| -5.12% | -3.99% | 193 | 9,798 | 49.11 | 53.09 | | |
|
15
| 01/31/18 | 55.74 |
53.09
|
52.88
| -3.15% | -3.79% | 412 | 21,785 | 50.30 | 55.74 | | |
|
16
| 01/30/18 | 55.08 |
54.81
|
54.96
| 1.23% | 8.39% | 1,375 | 75,565 | 52.82 | 57.07 | | |
|
17
| 01/29/18 | 47.58 |
54.15
|
50.70
| 13.81% | 5.16% | 1,354 | 68,653 | 47.05 | 55.08 | | |
|
18
| 01/26/18 | 49.11 |
47.58
|
48.21
| -2.58% | 0.17% | 652 | 31,436 | 47.58 | 50.43 | | |
|
19
| 01/25/18 | 46.65 |
48.84
|
48.13
| 4.84% | 1.50% | 1,764 | 84,906 | 46.65 | 50.43 | | |
|
20
| 01/24/18 | 46.19 |
46.59
|
47.42
| 6.36% | 6.11% | 742 | 35,185 | 46.05 | 48.31 | | |
|
21
| 01/23/18 | 42.47 |
43.80
|
44.69
| 5.77% | 8.17% | 1,102 | 49,247 | 42.47 | 47.38 | | |
|
22
| 01/22/18 | 40.15 |
41.41
|
41.32
| 5.05% | 5.64% | 245 | 10,122 | 40.15 | 41.94 | | |
|
23
| 01/19/18 | 35.84 |
39.42
|
39.11
| 10.41% | 13.47% | 1,166 | 45,601 | 35.84 | 42.47 | | |
|
24
| 01/18/18 | 35.17 |
35.70
|
34.47
| 7.60% | 0.84% | 181 | 6,238 | 33.18 | 36.37 | | |
|
25
| 01/17/18 | 36.03 |
33.18
|
34.18
| -7.75% | -9.93% | 262 | 8,954 | 33.18 | 36.50 | | |
|
|
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: 4.86%
|