| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/06/16 | 84.95 |
84.01
|
84.89
| -1.12% | -2.06% | 162 | 13,753 | 84.01 | 85.61 | 84.01 | 85.61 |
|
2
| 05/05/16 | 82.02 |
84.97
|
86.68
| 3.09% | 5.16% | 46 | 3,987 | 82.02 | 89.85 | 84.97 | 89.85 |
|
3
| 05/04/16 | 82.42 |
82.42
|
82.42
| -4.46% | -3.05% | 5 | 412 | 82.42 | 82.42 | 82.43 | 88.92 |
|
4
| 05/03/16 | 80.83 |
86.27
|
85.01
| 2.36% | 0.87% | 87 | 7,396 | 80.83 | 86.27 | 80.84 | 89.57 |
|
5
| 05/02/16 | 84.28 |
84.28
|
84.28
| 0.00% | -0.06% | 22 | 1,854 | 84.28 | 84.28 | 80.96 | 86.27 |
|
6
| 04/29/16 | 84.41 |
84.28
|
84.33
| 0.00% | 0.06% | 28 | 2,361 | 84.28 | 84.41 | 84.28 | 86.14 |
|
7
| 04/28/16 | 84.28 |
84.28
|
84.28
| -0.01% | 0.00% | 5 | 421 | 84.28 | 84.28 | 84.28 | 86.14 |
|
8
| 04/27/16 | 83.62 |
84.29
|
84.28
| -2.29% | -2.19% | 85 | 7,164 | 83.62 | 84.81 | 84.29 | 86.27 |
|
9
| 04/26/16 | 84.15 |
86.27
|
86.17
| 2.52% | 2.40% | 21 | 1,810 | 84.15 | 86.27 | 86.27 | 91.58 |
|
10
| 04/25/16 | 84.15 |
84.15
|
84.15
| 0.64% | 0.06% | 11 | 926 | 84.15 | 84.15 | 84.15 | 90.25 |
|
11
| 04/21/16 | 80.43 |
83.62
|
84.10
| 3.28% | 4.24% | 553 | 46,508 | 80.43 | 85.61 | 80.96 | 87.60 |
|
12
| 04/20/16 | 80.03 |
80.96
|
80.68
| 1.15% | 0.71% | 47 | 3,792 | 80.03 | 80.96 | 80.03 | 81.23 |
|
13
| 04/19/16 | 80.16 |
80.04
|
80.11
| -0.15% | -0.40% | 7 | 561 | 80.03 | 80.16 | 80.04 | 80.96 |
|
14
| 04/18/16 | 82.16 |
80.16
|
80.43
| -0.34% | -0.01% | 245 | 19,705 | 80.16 | 82.16 | 80.16 | 81.62 |
|
15
| 04/15/16 | 80.44 |
80.44
|
80.44
| 0.00% | -0.21% | 4 | 322 | 80.44 | 80.44 | 80.44 | 82.16 |
|
16
| 04/14/16 | 80.96 |
80.43
|
80.61
| 0.00% | 0.22% | 9 | 725 | 80.43 | 80.96 | 80.43 | 82.16 |
|
17
| 04/13/16 | 80.43 |
80.43
|
80.43
| -0.66% | 0.19% | 30 | 2,413 | 80.43 | 80.43 | 80.43 | 82.16 |
|
18
| 04/12/16 | 80.16 |
80.96
|
80.28
| 0.99% | -0.38% | 68 | 5,459 | 80.16 | 80.96 | 80.17 | 82.29 |
|
19
| 04/11/16 | 80.96 |
80.16
|
80.59
| -0.98% | -0.46% | 130 | 10,476 | 80.16 | 80.96 | 80.16 | 82.29 |
|
20
| 04/08/16 | 80.96 |
80.96
|
80.96
| 0.00% | -0.15% | 20 | 1,619 | 80.96 | 80.96 | 80.96 | 82.29 |
|
21
| 04/07/16 | 81.23 |
80.96
|
81.08
| -0.33% | -0.18% | 20 | 1,622 | 80.96 | 81.23 | 80.96 | 85.34 |
|
22
| 04/06/16 | 81.23 |
81.23
|
81.23
| -0.16% | -0.10% | 25 | 2,031 | 81.23 | 81.23 | 81.23 | 85.44 |
|
23
| 04/05/16 | 81.23 |
81.36
|
81.31
| -0.33% | -0.32% | 50 | 4,065 | 81.23 | 81.36 | 81.23 | 85.59 |
|
24
| 04/04/16 | 81.23 |
81.62
|
81.57
| 0.49% | 0.42% | 14 | 1,142 | 81.23 | 81.62 | 81.23 | 81.36 |
|
25
| 03/31/16 | 81.23 |
81.23
|
81.23
| 0.00% | -0.30% | 73 | 5,930 | 81.23 | 81.23 | 81.23 | 82.95 |
|
|
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: -0.16%
|