| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 04/14/20 | 444.00 |
432.00
|
431.38
| -3.57% | -4.12% | 2,367 | 1,021,086 | 428.00 | 444.00 | | |
|
2
| 04/30/20 | 424.00 |
420.00
|
422.30
| -2.78% | -1.96% | 94 | 39,696 | 420.00 | 424.00 | | |
|
3
| 05/20/20 | 436.00 |
428.00
|
434.84
| -2.73% | -1.17% | 329 | 143,064 | 428.00 | 436.00 | | |
|
4
| 04/21/20 | 440.00 |
430.00
|
432.15
| -1.83% | -1.32% | 361 | 156,006 | 430.00 | 440.00 | | |
|
5
| 07/08/20 | 434.00 |
434.00
|
434.00
| -1.81% | -1.81% | 10 | 4,340 | 434.00 | 434.00 | | |
|
6
| 08/17/20 | 426.00 |
426.00
|
426.00
| -1.39% | -1.39% | 14 | 5,964 | 426.00 | 426.00 | | |
|
7
| 07/14/20 | 430.00 |
430.00
|
430.00
| -1.38% | -0.57% | 500 | 215,000 | 430.00 | 430.00 | | |
|
8
| 06/23/20 | 430.00 |
430.00
|
428.73
| -1.38% | -0.72% | 104 | 44,588 | 426.00 | 430.00 | | |
|
9
| 11/20/20 | 434.00 |
432.00
|
433.85
| -1.37% | -0.91% | 91 | 39,480 | 432.00 | 434.00 | | |
|
10
| 08/19/20 | 426.00 |
422.00
|
422.89
| -0.94% | -0.73% | 487 | 205,948 | 418.00 | 426.00 | | |
|
11
| 08/10/20 | 430.00 |
426.00
|
427.65
| -0.93% | -0.55% | 213 | 91,090 | 426.00 | 430.00 | | |
|
12
| 05/25/20 | 426.00 |
426.00
|
426.00
| -0.93% | -0.59% | 50 | 21,300 | 426.00 | 426.00 | | |
|
13
| 10/23/20 | 430.00 |
428.00
|
428.47
| -0.93% | -0.67% | 590 | 252,798 | 428.00 | 430.00 | | |
|
14
| 04/15/20 | 432.00 |
428.00
|
425.75
| -0.93% | -1.31% | 680 | 289,510 | 420.00 | 432.00 | | |
|
15
| 10/06/20 | 434.00 |
434.00
|
431.94
| -0.91% | -0.13% | 471 | 203,442 | 430.00 | 434.00 | | |
|
16
| 05/18/20 | 436.00 |
434.00
|
434.73
| -0.91% | -0.75% | 30 | 13,042 | 434.00 | 436.00 | | |
|
17
| 11/17/20 | 448.00 |
440.00
|
438.87
| -0.90% | -0.88% | 1,060 | 465,202 | 436.00 | 448.00 | | |
|
18
| 06/10/20 | 442.00 |
440.00
|
436.69
| -0.90% | -0.90% | 292 | 127,514 | 436.00 | 442.00 | | |
|
19
| 06/02/20 | 442.00 |
442.00
|
442.58
| -0.90% | -0.77% | 251 | 111,088 | 440.00 | 448.00 | | |
|
20
| 04/09/20 | 450.00 |
448.00
|
449.92
| -0.88% | 0.93% | 263 | 118,330 | 448.00 | 450.00 | | |
|
21
| 08/21/20 | 418.00 |
418.00
|
418.00
| -0.48% | -0.48% | 144 | 60,192 | 418.00 | 418.00 | | |
|
22
| 08/20/20 | 420.00 |
420.00
|
420.00
| -0.47% | -0.68% | 77 | 32,340 | 420.00 | 420.00 | | |
|
23
| 09/09/20 | 426.00 |
426.00
|
426.52
| -0.47% | -0.06% | 222 | 94,688 | 426.00 | 428.00 | | |
|
24
| 07/20/20 | 424.00 |
426.00
|
423.94
| -0.47% | -0.95% | 710 | 300,998 | 420.00 | 426.00 | | |
|
25
| 09/07/20 | 422.00 |
428.00
|
422.87
| -0.47% | -1.43% | 671 | 283,748 | 420.00 | 428.00 | | |
|
|
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: 0.46%
|