| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 01/18/18 | 35.17 |
35.70
|
34.47
| 7.60% | 0.84% | 181 | 6,238 | 33.18 | 36.37 | | |
|
2
| 01/17/18 | 36.03 |
33.18
|
34.18
| -7.75% | -9.93% | 262 | 8,954 | 33.18 | 36.50 | | |
|
3
| 12/28/17 | 34.51 |
35.84
|
35.62
| 5.88% | -2.76% | 1,445 | 51,472 | 33.18 | 37.82 | | |
|
4
| 12/29/17 | 37.16 |
38.09
|
38.15
| 6.30% | 7.11% | 1,397 | 53,297 | 36.50 | 39.45 | | |
|
5
| 01/16/18 | 39.75 |
35.97
|
37.94
| -8.14% | -0.94% | 455 | 17,264 | 35.84 | 39.75 | | |
|
6
| 01/15/18 | 40.08 |
39.15
|
38.30
| -1.67% | -4.03% | 169 | 6,473 | 36.50 | 40.08 | | |
|
7
| 01/22/18 | 40.15 |
41.41
|
41.32
| 5.05% | 5.64% | 245 | 10,122 | 40.15 | 41.94 | | |
|
8
| 12/27/17 | 38.08 |
33.84
|
36.63
| -5.20% | 47.27% | 4,212 | 154,299 | 32.52 | 42.21 | | |
|
9
| 01/19/18 | 35.84 |
39.42
|
39.11
| 10.41% | 13.47% | 1,166 | 45,601 | 35.84 | 42.47 | | |
|
10
| 01/12/18 | 42.47 |
39.82
|
39.91
| -6.25% | -6.61% | 401 | 16,004 | 35.84 | 42.47 | | |
|
11
| 01/02/18 | 39.55 |
43.73
|
40.49
| 14.81% | 6.13% | 1,971 | 79,805 | 37.16 | 44.20 | | |
|
12
| 01/10/18 | 43.80 |
40.88
|
42.76
| -6.67% | -2.61% | 499 | 21,336 | 39.95 | 44.33 | | |
|
13
| 01/11/18 | 40.88 |
42.47
|
42.74
| 3.90% | -0.05% | 345 | 14,744 | 40.61 | 44.86 | | |
|
14
| 01/09/18 | 43.20 |
43.80
|
43.90
| 0.30% | 0.87% | 225 | 9,878 | 43.13 | 44.93 | | |
|
15
| 01/08/18 | 45.39 |
43.67
|
43.53
| -4.22% | -7.87% | 1,648 | 71,731 | 40.88 | 45.39 | | |
|
16
| 01/23/18 | 42.47 |
43.80
|
44.69
| 5.77% | 8.17% | 1,102 | 49,247 | 42.47 | 47.38 | | |
|
17
| 01/24/18 | 46.19 |
46.59
|
47.42
| 6.36% | 6.11% | 742 | 35,185 | 46.05 | 48.31 | | |
|
18
| 02/07/18 | 47.78 |
49.11
|
48.87
| 5.71% | 7.56% | 134 | 6,549 | 47.78 | 49.77 | | |
|
19
| 02/06/18 | 48.84 |
46.45
|
45.44
| -6.67% | -10.29% | 391 | 17,765 | 43.80 | 50.17 | | |
|
20
| 01/26/18 | 49.11 |
47.58
|
48.21
| -2.58% | 0.17% | 652 | 31,436 | 47.58 | 50.43 | | |
|
21
| 01/25/18 | 46.65 |
48.84
|
48.13
| 4.84% | 1.50% | 1,764 | 84,906 | 46.65 | 50.43 | | |
|
22
| 12/22/17 | 13.27 |
35.70
|
24.87
| -59.85% | -72.98% | 8,734 | 217,252 | 9.56 | 50.45 | | |
|
23
| 02/19/18 | 50.57 |
50.43
|
50.48
| -0.26% | -1.54% | 114 | 5,755 | 50.43 | 50.83 | | |
|
24
| 01/05/18 | 51.16 |
45.59
|
47.24
| -9.61% | -7.22% | 1,511 | 71,385 | 44.59 | 51.16 | | |
|
25
| 02/20/18 | 51.76 |
51.50
|
50.71
| 2.11% | 0.45% | 27 | 1,369 | 50.43 | 51.76 | | |
|
|
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: -52.68%
|