| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 01/02/20 | 76.98 |
77.64
|
77.37
| 0.00% | 1.89% | 153 | 11,838 | 76.98 | 77.64 | 74.32 | 77.64 |
|
2
| 12/30/19 | 74.32 |
77.64
|
75.94
| 4.46% | 2.17% | 35 | 2,658 | 74.32 | 77.64 | 74.32 | 78.31 |
|
3
| 12/27/19 | 74.32 |
74.32
|
74.32
| 7.69% | 8.95% | 60 | 4,459 | 74.32 | 74.32 | 70.34 | 75.65 |
|
4
| 12/20/19 | 67.69 |
69.02
|
68.22
| 1.96% | 2.16% | 30 | 2,047 | 67.69 | 69.02 | 67.03 | 69.02 |
|
5
| 12/18/19 | 66.36 |
67.69
|
66.78
| 2.00% | 0.63% | 224 | 14,958 | 66.36 | 67.69 | 66.36 | 72.33 |
|
6
| 12/17/19 | 66.36 |
66.36
|
66.36
| 0.00% | 0.00% | 84 | 5,574 | 66.36 | 66.36 | 66.36 | 73.00 |
|
7
| 12/09/19 | 66.36 |
66.36
|
66.36
| 1.63% | 1.63% | 30 | 1,991 | 66.36 | 66.36 | 64.77 | 73.00 |
|
8
| 12/04/19 | 65.30 |
65.30
|
65.30
| -1.60% | -1.08% | 12 | 784 | 65.30 | 65.30 | 65.30 | 69.02 |
|
9
| 11/27/19 | 65.03 |
66.36
|
66.01
| 2.04% | 1.50% | 278 | 18,352 | 65.03 | 66.36 | 64.24 | 76.32 |
|
10
| 11/22/19 | 65.03 |
65.03
|
65.03
| 2.08% | 2.09% | 3 | 195 | 65.03 | 65.03 | 63.71 | 65.03 |
|
11
| 11/14/19 | 63.44 |
63.71
|
63.70
| 0.00% | -0.01% | 73 | 4,650 | 63.44 | 63.71 | 63.44 | 65.03 |
|
12
| 11/13/19 | 63.71 |
63.71
|
63.71
| 0.00% | 0.00% | 89 | 5,670 | 63.71 | 63.71 | 63.44 | 65.03 |
|
13
| 11/12/19 | 63.71 |
63.71
|
63.71
| 0.00% | 0.12% | 12 | 764 | 63.71 | 63.71 | 63.44 | 63.71 |
|
14
| 11/11/19 | 63.44 |
63.71
|
63.63
| 0.00% | -0.12% | 18 | 1,145 | 63.44 | 63.71 | 63.44 | 63.71 |
|
15
| 11/08/19 | 63.71 |
63.71
|
63.71
| -2.04% | -2.04% | 39 | 2,485 | 63.71 | 63.71 | 63.44 | 63.71 |
|
16
| 11/04/19 | 65.03 |
65.03
|
65.03
| 0.00% | 2.08% | 10 | 650 | 65.03 | 65.03 | 65.03 | 66.10 |
|
17
| 10/31/19 | 63.44 |
65.03
|
63.71
| 3.38% | 1.27% | 27 | 1,720 | 63.18 | 65.03 | 63.44 | 66.10 |
|
18
| 10/30/19 | 62.91 |
62.91
|
62.91
| 0.00% | -0.28% | 12 | 755 | 62.91 | 62.91 | 62.11 | 63.97 |
|
19
| 10/29/19 | 63.71 |
62.91
|
63.09
| -3.27% | -1.83% | 178 | 11,229 | 62.91 | 63.71 | | |
|
20
| 10/28/19 | 65.03 |
65.03
|
64.26
| 0.00% | -2.21% | 293 | 18,829 | 63.71 | 65.03 | 63.97 | 65.03 |
|
21
| 10/23/19 | 66.36 |
65.03
|
65.72
| 0.41% | 1.47% | 95 | 6,243 | 65.03 | 66.36 | 65.03 | 76.32 |
|
22
| 10/22/19 | 64.77 |
64.77
|
64.77
| -2.40% | -1.70% | 47 | 3,044 | 64.77 | 64.77 | 64.77 | 66.36 |
|
23
| 10/21/19 | 66.36 |
66.36
|
65.89
| -3.85% | -4.53% | 319 | 21,018 | 64.50 | 66.36 | | |
|
24
| 10/18/19 | 69.02 |
69.02
|
69.02
| 0.00% | 3.88% | 2 | 138 | 69.02 | 69.02 | 65.03 | 69.02 |
|
25
| 10/17/19 | 66.36 |
69.02
|
66.44
| 7.44% | 3.42% | 72 | 4,783 | 66.36 | 69.02 | 64.77 | 69.02 |
|
|
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: 19.39%
|