| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 05/10/19 | 66.36 |
66.10
|
66.16
| 1.63% | 24.25% | 40 | 2,646 | 66.10 | 66.36 | | |
|
2
| 05/09/19 | 50.43 |
65.03
|
53.25
| 40.00% | 14.63% | 167 | 8,892 | 50.43 | 66.36 | | |
|
3
| 12/27/19 | 74.32 |
74.32
|
74.32
| 7.69% | 8.95% | 60 | 4,459 | 74.32 | 74.32 | 70.34 | 75.65 |
|
4
| 08/06/19 | 63.44 |
63.71
|
63.53
| 5.73% | 5.43% | 61 | 3,875 | 63.44 | 63.71 | 60.79 | 66.10 |
|
5
| 07/31/19 | 60.26 |
63.71
|
62.36
| 7.62% | 4.93% | 126 | 7,857 | 59.73 | 64.77 | 60.52 | 63.71 |
|
6
| 09/12/19 | 63.44 |
63.71
|
63.64
| 4.35% | 4.24% | 125 | 7,955 | 63.44 | 63.71 | 62.38 | 65.03 |
|
7
| 08/19/19 | 63.71 |
63.71
|
63.71
| 4.35% | 4.09% | 16 | 1,019 | 63.71 | 63.71 | 61.85 | 63.71 |
|
8
| 10/18/19 | 69.02 |
69.02
|
69.02
| 0.00% | 3.88% | 2 | 138 | 69.02 | 69.02 | 65.03 | 69.02 |
|
9
| 10/17/19 | 66.36 |
69.02
|
66.44
| 7.44% | 3.42% | 72 | 4,783 | 66.36 | 69.02 | 64.77 | 69.02 |
|
10
| 10/10/19 | 65.30 |
65.57
|
65.52
| 2.92% | 2.84% | 61 | 3,997 | 65.30 | 65.57 | 63.97 | 76.32 |
|
11
| 09/25/19 | 63.71 |
63.71
|
63.71
| 2.56% | 2.38% | 22 | 1,402 | 63.71 | 63.71 | 62.38 | 77.64 |
|
12
| 08/28/19 | 63.71 |
63.71
|
63.71
| 0.00% | 2.28% | 149 | 9,492 | 63.71 | 63.71 | 62.65 | 66.36 |
|
13
| 07/02/19 | 58.40 |
58.40
|
58.40
| 2.33% | 2.25% | 41 | 2,394 | 58.40 | 58.40 | 58.40 | 59.19 |
|
14
| 12/30/19 | 74.32 |
77.64
|
75.94
| 4.46% | 2.17% | 35 | 2,658 | 74.32 | 77.64 | 74.32 | 78.31 |
|
15
| 12/20/19 | 67.69 |
69.02
|
68.22
| 1.96% | 2.16% | 30 | 2,047 | 67.69 | 69.02 | 67.03 | 69.02 |
|
16
| 11/22/19 | 65.03 |
65.03
|
65.03
| 2.08% | 2.09% | 3 | 195 | 65.03 | 65.03 | 63.71 | 65.03 |
|
17
| 11/04/19 | 65.03 |
65.03
|
65.03
| 0.00% | 2.08% | 10 | 650 | 65.03 | 65.03 | 65.03 | 66.10 |
|
18
| 09/27/19 | 65.03 |
65.03
|
65.03
| 2.08% | 2.08% | 2 | 130 | 65.03 | 65.03 | 63.97 | 65.03 |
|
19
| 10/02/19 | 65.03 |
65.03
|
65.03
| 2.08% | 1.92% | 39 | 2,536 | 65.03 | 65.03 | 64.24 | 67.69 |
|
20
| 01/02/20 | 76.98 |
77.64
|
77.37
| 0.00% | 1.89% | 153 | 11,838 | 76.98 | 77.64 | 74.32 | 77.64 |
|
21
| 05/28/19 | 59.99 |
59.73
|
59.76
| 1.81% | 1.87% | 57 | 3,406 | 59.73 | 59.99 | | |
|
22
| 07/16/19 | 58.66 |
60.26
|
59.76
| 0.89% | 1.80% | 523 | 31,254 | 58.40 | 60.26 | 58.66 | 66.36 |
|
23
| 06/10/19 | 59.99 |
59.99
|
59.99
| 1.80% | 1.80% | 93 | 5,579 | 59.99 | 59.99 | 58.93 | 62.11 |
|
24
| 12/09/19 | 66.36 |
66.36
|
66.36
| 1.63% | 1.63% | 30 | 1,991 | 66.36 | 66.36 | 64.77 | 73.00 |
|
25
| 11/27/19 | 65.03 |
66.36
|
66.01
| 2.04% | 1.50% | 278 | 18,352 | 65.03 | 66.36 | 64.24 | 76.32 |
|
|
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: 28.85%
|