| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | |  | | | | | | | | |
|
1
| 04/29/19 | 45.92 |
45.13
|
45.48
| -1.73% | -0.96% | 90 | 4,093 | 45.13 | 45.92 | | |
|
2
| 04/30/19 | 45.13 |
46.45
|
46.01
| 2.94% | 1.16% | 101 | 4,647 | 45.13 | 46.45 | | |
|
3
| 05/06/19 | 46.45 |
46.45
|
46.03
| 0.00% | -0.90% | 375 | 17,263 | 44.33 | 46.45 | | |
|
4
| 05/08/19 | 46.45 |
46.45
|
46.45
| 0.00% | 0.91% | 150 | 6,968 | 46.45 | 46.45 | | |
|
5
| 05/03/19 | 46.45 |
46.45
|
46.45
| 0.00% | 0.97% | 154 | 7,154 | 46.45 | 46.45 | | |
|
6
| 05/09/19 | 50.43 |
65.03
|
53.25
| 40.00% | 14.63% | 167 | 8,892 | 50.43 | 66.36 | | |
|
7
| 06/28/19 | 57.34 |
57.07
|
57.11
| -2.27% | -0.93% | 100 | 5,711 | 57.07 | 57.34 | 57.07 | 59.19 |
|
8
| 06/24/19 | 57.60 |
57.60
|
57.60
| -1.36% | -0.34% | 26 | 1,498 | 57.60 | 57.60 | 57.60 | 58.40 |
|
9
| 06/26/19 | 57.60 |
58.40
|
57.65
| 1.38% | 0.08% | 185 | 10,665 | 57.34 | 58.40 | 57.34 | 59.46 |
|
10
| 06/19/19 | 58.40 |
58.40
|
57.80
| 0.00% | -1.35% | 46 | 2,659 | 57.34 | 58.40 | 57.60 | 58.40 |
|
11
| 07/02/19 | 58.40 |
58.40
|
58.40
| 2.33% | 2.25% | 41 | 2,394 | 58.40 | 58.40 | 58.40 | 59.19 |
|
12
| 06/18/19 | 59.19 |
58.40
|
58.59
| -2.65% | -1.62% | 165 | 9,667 | 58.40 | 59.19 | 58.40 | 59.99 |
|
13
| 05/24/19 | 58.66 |
58.66
|
58.66
| -3.91% | -1.51% | 12 | 704 | 58.66 | 58.66 | | |
|
14
| 07/11/19 | 58.93 |
59.73
|
58.70
| 0.90% | -0.84% | 173 | 10,155 | 57.60 | 59.73 | 58.13 | 59.73 |
|
15
| 07/08/19 | 58.93 |
58.93
|
58.93
| -0.45% | -0.45% | 9 | 530 | 58.93 | 58.93 | 58.93 | 59.19 |
|
16
| 06/07/19 | 58.93 |
58.93
|
58.93
| -1.77% | -1.30% | 10 | 589 | 58.93 | 58.93 | 58.93 | 62.11 |
|
17
| 07/09/19 | 59.19 |
59.19
|
59.19
| 0.45% | 0.45% | 10 | 592 | 59.19 | 59.19 | | |
|
18
| 07/04/19 | 59.19 |
59.19
|
59.19
| 1.36% | 1.36% | 54 | 3,196 | 59.19 | 59.19 | 57.87 | 59.19 |
|
19
| 07/26/19 | 59.46 |
59.19
|
59.43
| -1.76% | -1.38% | 31 | 1,842 | 59.19 | 59.46 | 59.19 | 60.26 |
|
20
| 06/14/19 | 59.19 |
59.99
|
59.56
| 0.44% | -0.19% | 75 | 4,467 | 59.19 | 59.99 | 59.19 | 60.26 |
|
21
| 05/23/19 | 60.26 |
61.05
|
59.56
| 0.00% | -2.38% | 81 | 4,824 | 56.01 | 61.05 | | |
|
22
| 06/13/19 | 59.73 |
59.73
|
59.67
| 0.00% | -0.10% | 70 | 4,177 | 58.93 | 59.73 | 58.93 | 60.26 |
|
23
| 06/05/19 | 59.19 |
59.99
|
59.71
| 0.00% | -0.47% | 111 | 6,627 | 58.93 | 59.99 | | |
|
24
| 06/12/19 | 59.73 |
59.73
|
59.73
| -0.88% | -0.88% | 23 | 1,374 | 59.73 | 59.73 | 59.73 | 60.26 |
|
25
| 05/31/19 | 59.73 |
59.73
|
59.73
| -0.88% | -0.88% | 123 | 7,346 | 59.73 | 59.73 | | |
|
|
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%
|