| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 04/07/17 | 14.03 |
14.03
|
14.03
| 0.40% | 0.40% | 15,000,000 | 2,104,718 | 14.03 | 14.03 | | |
|
2
| 05/30/17 | 13.96 |
13.96
|
13.96
| 0.36% | 0.36% | 378,600,000 | 52,852,741 | 13.96 | 13.97 | | |
|
3
| 06/02/17 | 13.94 |
13.95
|
13.95
| 0.26% | 0.26% | 9,600,000 | 1,338,674 | 13.94 | 13.95 | | |
|
4
| 04/13/17 | 14.00 |
14.00
|
14.00
| 0.28% | 0.21% | 3,000,000 | 420,028 | 14.00 | 14.00 | | |
|
5
| 02/16/17 | 14.07 |
14.07
|
14.07
| 0.17% | 0.17% | 160,000,000 | 22,516,026 | 14.07 | 14.10 | | |
|
6
| 04/26/17 | 13.97 |
13.98
|
13.98
| 0.13% | 0.13% | 54,000,000 | 7,549,433 | 13.97 | 13.99 | | |
|
7
| 06/27/17 | 13.96 |
13.96
|
13.96
| 0.12% | 0.12% | 6,000,000 | 837,348 | 13.96 | 13.96 | | |
|
8
| 07/04/17 | 13.94 |
13.94
|
13.94
| 0.11% | 0.11% | 1,000 | 139 | 13.94 | 13.94 | | |
|
9
| 02/22/17 | 14.08 |
14.08
|
14.08
| 0.11% | 0.11% | 100,000 | 14,082 | 14.08 | 14.08 | | |
|
10
| 03/07/17 | 14.09 |
14.09
|
14.09
| 0.11% | 0.11% | 80,000,000 | 11,275,068 | 14.09 | 14.09 | | |
|
11
| 06/14/17 | 13.95 |
13.95
|
13.95
| 0.10% | 0.10% | 2,000,000 | 279,010 | 13.95 | 13.95 | | |
|
12
| 01/19/17 | 14.10 |
14.10
|
14.10
| 0.08% | 0.08% | 30,000,000 | 4,230,938 | 14.10 | 14.10 | | |
|
13
| 06/08/17 | 13.94 |
13.94
|
13.94
| 0.07% | 0.07% | 8,000,000 | 1,115,084 | 13.94 | 13.94 | | |
|
14
| 05/03/17 | 13.99 |
13.99
|
13.99
| 0.06% | 0.06% | 15,000,000 | 2,098,348 | 13.99 | 13.99 | | |
|
15
| 07/11/17 | |
13.92
|
13.92
| 0.03% | 0.03% | 2,000,000 | 278,452 | 13.92 | 13.92 | | |
|
16
| 03/27/17 | 14.05 |
14.05
|
14.05
| 0.03% | 0.03% | 55,000,000 | 7,725,330 | 14.05 | 14.05 | | |
|
17
| 01/17/17 | 14.10 |
14.10
|
14.10
| 0.03% | 0.03% | 6,925,000 | 976,384 | 14.10 | 14.10 | | |
|
18
| 01/26/18 | |
13.58
|
13.58
| 0.02% | 0.02% | 49,341,920 | 6,699,912 | 13.58 | 13.58 | | |
|
19
| 02/03/17 | 14.07 |
14.07
|
14.07
| 0.02% | 0.02% | 118,000,000 | 16,603,318 | 14.07 | 14.07 | | |
|
20
| 07/10/17 | |
13.92
|
13.92
| 0.02% | 0.02% | 5,000,000 | 695,932 | 13.92 | 13.92 | | |
|
21
| 02/23/17 | 14.08 |
14.08
|
14.08
| 0.02% | 0.02% | 6,900,000 | 971,849 | 14.08 | 14.11 | | |
|
22
| 01/22/18 | |
13.59
|
13.59
| 0.01% | 0.01% | 10,700,000 | 1,453,862 | 13.59 | 13.59 | | |
|
23
| 03/27/18 | |
13.47
|
13.47
| 0.01% | 0.01% | 1,480,000 | 199,357 | 13.47 | 13.47 | | |
|
24
| 11/16/17 | |
13.70
|
13.70
| 0.01% | 0.01% | 167,500,000 | 22,947,395 | 13.69 | 13.70 | | |
|
25
| 01/23/18 | |
13.59
|
13.59
| 0.00% | 0.00% | 10,700,000 | 1,453,862 | 13.59 | 13.59 | | |
|
|
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: -4.40%
|