| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/21/15 | 43.80 |
43.80
|
43.80
| 3.12% | 3.12% | 10 | 438 | 43.80 | 43.80 | 42.47 | 43.80 |
|
2
| 09/22/15 | 42.47 |
42.47
|
42.47
| -3.03% | -3.03% | 50 | 2,124 | 42.47 | 42.47 | | |
|
3
| 09/24/15 | 41.14 |
41.14
|
41.14
| -3.12% | -3.12% | 46 | 1,893 | 41.14 | 41.14 | 41.14 | 42.47 |
|
4
| 09/25/15 | 42.47 |
42.47
|
42.47
| 3.23% | 3.23% | 21 | 892 | 42.47 | 42.47 | 42.47 | 43.13 |
|
5
| 10/05/15 | 42.07 |
42.07
|
42.07
| -0.94% | -0.94% | 40 | 1,683 | 42.07 | 42.07 | 41.14 | 43.67 |
|
6
| 10/06/15 | 41.14 |
39.55
|
40.31
| -5.99% | -4.19% | 180 | 7,256 | 39.55 | 41.14 | 38.22 | 43.67 |
|
7
| 10/07/15 | 38.49 |
38.49
|
38.49
| -2.68% | -4.51% | 50 | 1,924 | 38.49 | 38.49 | 33.18 | 43.67 |
|
8
| 10/12/15 | 38.49 |
38.49
|
38.49
| 0.00% | 0.00% | 50 | 1,924 | 38.49 | 38.49 | 37.18 | 41.14 |
|
9
| 10/15/15 | 37.56 |
37.56
|
37.56
| -2.40% | -2.40% | 5 | 188 | 37.56 | 37.56 | 37.56 | 40.48 |
|
10
| 10/16/15 | 38.49 |
38.49
|
38.49
| 2.46% | 2.46% | 16 | 616 | 38.49 | 38.49 | 37.57 | 42.47 |
|
11
| 10/19/15 | 37.83 |
38.49
|
38.17
| 0.00% | -0.83% | 124 | 4,733 | 37.83 | 38.49 | 37.87 | 40.48 |
|
12
| 10/20/15 | 38.49 |
37.16
|
37.58
| -3.45% | -1.55% | 180 | 6,764 | 37.16 | 38.49 | 36.50 | 40.48 |
|
13
| 10/21/15 | 37.18 |
37.16
|
37.17
| 0.00% | -1.08% | 62 | 2,305 | 37.16 | 37.18 | 37.16 | 38.49 |
|
14
| 10/22/15 | 37.33 |
38.49
|
37.87
| 3.57% | 1.88% | 105 | 3,977 | 37.30 | 38.49 | 37.83 | 38.49 |
|
15
| 10/23/15 | 38.49 |
39.82
|
39.44
| 3.45% | 4.14% | 201 | 7,928 | 38.49 | 39.82 | 38.49 | 40.48 |
|
16
| 10/26/15 | 39.82 |
41.81
|
40.19
| 5.00% | 1.90% | 209 | 8,399 | 39.82 | 41.81 | 39.82 | 41.81 |
|
17
| 11/02/15 | 40.48 |
38.49
|
39.00
| -7.94% | -2.97% | 134 | 5,225 | 38.49 | 40.48 | 37.83 | 40.48 |
|
18
| 11/06/15 | 39.82 |
40.48
|
40.22
| 5.17% | 3.13% | 10 | 402 | 39.82 | 40.48 | 39.26 | 40.48 |
|
19
| 11/09/15 | 39.29 |
40.35
|
39.43
| -0.33% | -1.96% | 125 | 4,928 | 39.15 | 40.35 | 39.15 | 40.35 |
|
20
| 11/12/15 | 38.49 |
39.82
|
39.17
| -1.32% | -0.64% | 140 | 5,484 | 38.49 | 39.82 | 38.49 | 39.82 |
|
21
| 11/13/15 | 39.82 |
39.82
|
39.93
| 0.00% | 1.93% | 140 | 5,590 | 39.82 | 40.48 | 38.53 | 40.48 |
|
22
| 11/16/15 | 39.82 |
39.82
|
39.82
| 0.00% | -0.29% | 30 | 1,195 | 39.82 | 39.82 | 39.15 | 40.48 |
|
23
| 11/17/15 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 46 | 1,832 | 39.82 | 39.82 | 39.82 | 40.48 |
|
24
| 11/18/15 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 4 | 159 | 39.82 | 39.82 | 38.89 | 39.82 |
|
25
| 11/20/15 | 38.90 |
39.17
|
38.95
| -1.63% | -2.18% | 107 | 4,167 | 38.54 | 39.17 | 37.56 | 40.48 |
|
|
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: -38.80%
|