| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 08/29/19 | 26.15 |
26.15
|
26.15
| 7.65% | 8.67% | 3 | 78 | 26.15 | 26.15 | 24.42 | 26.15 |
|
2
| 06/26/19 | 23.23 |
23.23
|
23.23
| -0.57% | 7.59% | 79 | 1,835 | 23.23 | 23.23 | 20.97 | 23.23 |
|
3
| 07/30/19 | 23.76 |
23.89
|
23.77
| 0.56% | 7.50% | 28 | 666 | 23.76 | 23.89 | 22.56 | 23.89 |
|
4
| 08/27/19 | 23.76 |
24.29
|
24.06
| 7.65% | 6.57% | 433 | 10,418 | 23.76 | 24.29 | 24.29 | 26.15 |
|
5
| 08/21/19 | 23.76 |
23.76
|
23.76
| 5.29% | 5.40% | 10 | 238 | 23.76 | 23.76 | 22.70 | 23.76 |
|
6
| 08/08/19 | 22.56 |
23.89
|
23.72
| 5.88% | 4.78% | 80 | 1,898 | 22.56 | 23.89 | 22.16 | 23.89 |
|
7
| 09/19/19 | 23.49 |
23.76
|
23.86
| 1.70% | 4.38% | 1,705 | 40,678 | 23.49 | 24.29 | 23.76 | 24.42 |
|
8
| 09/06/19 | 24.82 |
26.01
|
25.49
| 1.55% | 4.13% | 1,593 | 40,614 | 24.82 | 26.01 | 22.83 | 26.01 |
|
9
| 06/07/19 | 20.70 |
20.70
|
20.70
| 4.00% | 4.00% | 5 | 104 | 20.70 | 20.70 | 19.91 | 20.70 |
|
10
| 07/10/19 | 25.08 |
25.08
|
25.08
| -4.06% | 3.40% | 6 | 151 | 25.08 | 25.08 | 21.90 | 25.08 |
|
11
| 06/21/19 | 21.10 |
21.77
|
21.17
| 7.19% | 3.38% | 1,040 | 22,018 | 20.57 | 21.77 | | |
|
12
| 09/20/19 | 23.89 |
24.55
|
24.50
| 3.35% | 2.69% | 1,683 | 41,235 | 23.89 | 25.08 | 24.55 | 24.82 |
|
13
| 09/12/19 | 26.01 |
25.88
|
25.91
| -0.51% | 2.54% | 410 | 10,624 | 25.88 | 26.01 | 25.08 | 26.01 |
|
14
| 11/22/19 | 23.76 |
23.49
|
23.85
| 1.14% | 2.53% | 119 | 2,839 | 23.49 | 23.89 | 23.49 | 24.02 |
|
15
| 12/16/19 | 23.89 |
23.89
|
23.89
| 2.86% | 2.37% | 53 | 1,266 | 23.89 | 23.89 | 23.76 | 24.42 |
|
16
| 10/30/19 | 22.43 |
22.43
|
23.09
| 1.20% | 2.37% | 121 | 2,794 | 22.43 | 23.23 | 22.43 | 24.42 |
|
17
| 06/28/19 | 23.76 |
23.76
|
23.76
| 0.00% | 2.23% | 105 | 2,495 | 23.76 | 23.76 | 22.56 | 23.76 |
|
18
| 07/01/19 | 23.76 |
26.15
|
24.26
| 10.06% | 2.12% | 293 | 7,108 | 23.76 | 26.15 | 21.90 | 26.15 |
|
19
| 11/12/19 | 22.83 |
23.49
|
23.49
| 1.14% | 1.99% | 524 | 12,308 | 22.83 | 23.49 | | |
|
20
| 06/24/19 | 21.77 |
23.36
|
21.59
| 7.32% | 1.97% | 495 | 10,687 | 20.57 | 23.36 | 21.37 | 23.36 |
|
21
| 05/31/19 | 20.44 |
21.24
|
20.91
| 3.23% | 1.62% | 1,193 | 24,940 | 19.38 | 21.24 | | |
|
22
| 09/09/19 | 25.88 |
25.88
|
25.88
| -0.51% | 1.51% | 150 | 3,882 | 25.88 | 25.88 | 24.02 | 25.88 |
|
23
| 11/11/19 | 22.70 |
23.23
|
23.03
| 2.34% | 1.47% | 149 | 3,432 | 22.70 | 23.23 | 22.83 | 23.49 |
|
24
| 11/25/19 | 24.02 |
24.29
|
24.17
| 3.39% | 1.32% | 638 | 15,419 | 24.02 | 24.29 | 23.36 | 24.29 |
|
25
| 05/13/19 | 20.44 |
21.24
|
20.97
| 2.56% | 1.26% | 442 | 9,267 | 20.44 | 21.24 | | |
|
|
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: 16.34%
|