| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 11/22/16 | 13.97 |
13.99
|
13.99
| 0.17% | 0.17% | 386,946,920 | 54,124,728 | 13.96 | 14.00 | | |
|
2
| 11/18/16 | 13.97 |
13.97
|
13.97
| 0.00% | 0.00% | 320,000,000 | 44,693,954 | 13.97 | 13.97 | | |
|
3
| 11/16/16 | 13.97 |
13.97
|
13.97
| -0.02% | -0.02% | 300,000,000 | 41,899,263 | 13.97 | 13.97 | | |
|
4
| 11/17/16 | 13.97 |
13.97
|
13.97
| 0.00% | 0.00% | 260,000,000 | 36,312,695 | 13.97 | 13.97 | | |
|
5
| 11/23/16 | 13.96 |
13.99
|
13.99
| 0.05% | 0.05% | 161,746,920 | 22,635,975 | 13.96 | 14.00 | | |
|
6
| 06/08/17 | 13.61 |
13.61
|
13.61
| -0.04% | -0.04% | 138,000,000 | 18,785,546 | 13.61 | 13.61 | | |
|
7
| 11/15/16 | 13.97 |
13.97
|
13.97
| -0.33% | -0.33% | 100,000,000 | 13,969,076 | 13.97 | 13.97 | | |
|
8
| 06/07/16 | 14.22 |
14.22
|
14.22
| -0.04% | -0.04% | 74,000,000 | 10,520,207 | 14.20 | 14.22 | | |
|
9
| 03/29/17 | 13.77 |
13.77
|
13.77
| -0.27% | -0.27% | 75,100,000 | 10,338,273 | 13.77 | 13.77 | | |
|
10
| 07/05/16 | 14.15 |
14.15
|
14.15
| 0.01% | 0.01% | 72,000,000 | 10,187,259 | 14.15 | 14.15 | | |
|
11
| 11/11/16 | 14.01 |
14.02
|
14.02
| -0.19% | -0.19% | 72,000,000 | 10,090,894 | 14.01 | 14.02 | | |
|
12
| 10/26/16 | 14.04 |
14.04
|
14.04
| -0.06% | -0.06% | 55,000,000 | 7,723,870 | 14.04 | 14.04 | | |
|
13
| 09/01/16 | 14.12 |
14.12
|
14.12
| -0.04% | -0.04% | 50,000,000 | 7,061,517 | 14.12 | 14.12 | | |
|
14
| 09/02/16 | 14.12 |
14.12
|
14.12
| -0.01% | -0.01% | 50,000,000 | 7,060,853 | 14.12 | 14.12 | | |
|
15
| 11/21/16 | 13.96 |
13.96
|
13.96
| -0.02% | -0.02% | 50,000,000 | 6,981,883 | 13.96 | 13.96 | | |
|
16
| 01/05/17 | 13.92 |
13.92
|
13.92
| -0.03% | -0.03% | 48,000,000 | 6,681,014 | 13.91 | 13.92 | | |
|
17
| 09/27/16 | 14.05 |
14.04
|
14.04
| -0.64% | -0.64% | 47,000,000 | 6,596,390 | 14.02 | 14.06 | | |
|
18
| 06/28/16 | 14.15 |
14.16
|
14.16
| -0.17% | -0.17% | 40,000,000 | 5,662,751 | 14.15 | 14.16 | | |
|
19
| 08/30/16 | 14.13 |
14.13
|
14.13
| -0.07% | -0.07% | 40,000,000 | 5,652,001 | 14.13 | 14.14 | | |
|
20
| 08/31/16 | 14.13 |
14.13
|
14.13
| -0.01% | -0.01% | 40,000,000 | 5,651,470 | 14.13 | 14.13 | | |
|
21
| 09/26/16 | 14.13 |
14.13
|
14.13
| 0.08% | 0.08% | 40,000,000 | 5,650,010 | 14.13 | 14.13 | | |
|
22
| 02/28/17 | 13.82 |
13.82
|
13.82
| -0.23% | -0.23% | 40,000,000 | 5,527,109 | 13.82 | 13.82 | | |
|
23
| 04/25/16 | 14.29 |
14.29
|
14.29
| -0.23% | -0.23% | 31,966,150 | 4,569,320 | 14.29 | 14.29 | | |
|
24
| 09/22/17 | |
13.41
|
13.41
| -0.73% | -0.73% | 32,700,000 | 4,383,827 | 13.41 | 13.41 | | |
|
25
| 12/05/16 | 13.97 |
13.97
|
13.97
| -0.11% | -0.11% | 30,000,000 | 4,191,917 | 13.97 | 13.97 | | |
|
|
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: -6.26%
|