| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 02/17/16 | 19.91 |
21.24
|
20.41
| 2.56% | -1.35% | 492 | 10,040 | 18.85 | 21.24 | 19.37 | 21.50 |
|
2
| 02/16/16 | 20.57 |
20.70
|
20.68
| 0.65% | 0.55% | 460 | 9,515 | 20.57 | 21.23 | 19.92 | 21.24 |
|
3
| 02/12/16 | 20.57 |
20.57
|
20.57
| 3.33% | 3.33% | 42 | 864 | 20.57 | 20.57 | 19.91 | 21.18 |
|
4
| 02/11/16 | 19.91 |
19.91
|
19.91
| 0.00% | 3.64% | 287 | 5,714 | 19.91 | 19.91 | 18.58 | 20.57 |
|
5
| 02/09/16 | 18.70 |
19.91
|
19.21
| 7.45% | 3.67% | 64 | 1,229 | 18.70 | 19.91 | 18.58 | 19.91 |
|
6
| 02/08/16 | 18.53 |
18.53
|
18.53
| 16.33% | 16.33% | 36 | 667 | 18.53 | 18.53 | 17.92 | 19.91 |
|
7
| 02/05/16 | 15.93 |
15.93
|
15.93
| -8.40% | -8.40% | 25 | 398 | 15.93 | 15.93 | 9.29 | 20.57 |
|
8
| 02/02/16 | 17.39 |
17.39
|
17.39
| -12.67% | -16.38% | 112 | 1,947 | 17.39 | 17.39 | 9.29 | 20.57 |
|
9
| 01/22/16 | 21.24 |
19.91
|
20.79
| -3.22% | 0.55% | 75 | 1,560 | 19.91 | 21.24 | 20.00 | 22.83 |
|
10
| 01/21/16 | 19.91 |
20.57
|
20.68
| 6.90% | 7.46% | 137 | 2,833 | 19.91 | 21.24 | 20.57 | 22.83 |
|
11
| 01/20/16 | 19.24 |
19.24
|
19.24
| -9.37% | -11.51% | 10 | 192 | 19.24 | 19.24 | 18.70 | 21.23 |
|
12
| 01/18/16 | 19.91 |
21.24
|
21.75
| -4.19% | -1.64% | 510 | 11,092 | 19.91 | 22.83 | 21.10 | 23.09 |
|
13
| 12/28/15 | 21.90 |
22.16
|
22.11
| 0.00% | -0.07% | 188 | 4,157 | 21.90 | 22.16 | 21.97 | 22.56 |
|
14
| 12/23/15 | 21.90 |
22.16
|
22.13
| 1.21% | 1.41% | 184 | 4,071 | 21.90 | 22.16 | 21.50 | 22.56 |
|
15
| 12/22/15 | 21.75 |
21.90
|
21.82
| 1.54% | 1.46% | 509 | 11,106 | 21.63 | 21.90 | 21.63 | 22.16 |
|
16
| 12/21/15 | 21.50 |
21.57
|
21.51
| 0.31% | -0.11% | 189 | 4,065 | 21.50 | 21.57 | 21.37 | 21.75 |
|
17
| 12/18/15 | 21.50 |
21.50
|
21.53
| 3.16% | 2.58% | 624 | 13,435 | 21.37 | 21.57 | 21.25 | 21.75 |
|
18
| 12/17/15 | 21.10 |
20.84
|
20.99
| -3.36% | -2.66% | 25 | 525 | 20.84 | 21.10 | 20.84 | 21.57 |
|
19
| 12/16/15 | 21.55 |
21.57
|
21.56
| 0.06% | 0.72% | 808 | 17,423 | 21.55 | 21.57 | 21.10 | 21.90 |
|
20
| 12/15/15 | 21.57 |
21.55
|
21.41
| -0.06% | -0.15% | 348 | 7,450 | 20.84 | 21.57 | 21.24 | 21.90 |
|
21
| 12/14/15 | 21.49 |
21.57
|
21.44
| 0.93% | 0.72% | 840 | 18,008 | 20.60 | 21.57 | 20.57 | 21.57 |
|
22
| 12/11/15 | 21.24 |
21.37
|
21.28
| 0.63% | 0.18% | 532 | 11,324 | 21.10 | 21.37 | 21.16 | 21.50 |
|
23
| 12/10/15 | 20.73 |
21.24
|
21.25
| -0.62% | 0.34% | 988 | 20,992 | 20.73 | 21.37 | 20.02 | 21.50 |
|
24
| 12/09/15 | 20.31 |
21.37
|
21.17
| 5.19% | 3.87% | 497 | 10,524 | 19.91 | 21.37 | 20.57 | 21.37 |
|
25
| 12/08/15 | 20.57 |
20.31
|
20.38
| -1.26% | -2.00% | 230 | 4,688 | 20.21 | 20.57 | 20.31 | 20.97 |
|
|
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: 3.23%
|