| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 12/29/17 | 23.09 |
23.23
|
23.21
| 0.02% | 5.04% | 4,874 | 113,146 | 22.70 | 23.89 | | |
|
2
| 10/06/17 | 27.21 |
27.21
|
27.21
| 5.13% | 4.85% | 161 | 4,381 | 27.21 | 27.21 | | |
|
3
| 12/19/17 | 26.54 |
26.81
|
26.48
| 4.61% | 3.30% | 264 | 6,990 | 26.35 | 26.81 | | |
|
4
| 10/25/17 | 28.12 |
28.14
|
28.13
| 0.00% | 3.25% | 46 | 1,294 | 28.12 | 28.14 | | |
|
5
| 09/05/17 | 28.40 |
31.18
|
28.70
| 9.83% | 3.10% | 998 | 28,646 | 28.14 | 31.18 | | |
|
6
| 08/22/17 | 27.47 |
28.54
|
27.81
| 4.88% | 2.76% | 615 | 17,102 | 27.47 | 28.54 | | |
|
7
| 10/11/17 | 27.87 |
28.39
|
28.02
| 1.84% | 2.75% | 136 | 3,810 | 27.87 | 28.39 | | |
|
8
| 09/06/17 | 29.86 |
28.93
|
29.41
| -7.21% | 2.46% | 137 | 4,029 | 28.93 | 30.53 | | |
|
9
| 10/18/17 | 27.96 |
28.97
|
28.64
| 3.61% | 2.29% | 6 | 172 | 27.96 | 28.97 | | |
|
10
| 08/24/17 | 28.53 |
28.67
|
28.63
| 1.89% | 2.23% | 82 | 2,348 | 28.53 | 28.67 | | |
|
11
| 09/15/17 | 28.20 |
27.87
|
28.16
| 0.96% | 2.01% | 253 | 7,126 | 27.87 | 28.20 | | |
|
12
| 12/22/17 | 25.22 |
25.75
|
25.74
| 2.11% | 2.00% | 361 | 9,293 | 25.22 | 26.41 | | |
|
13
| 10/16/17 | 28.80 |
28.93
|
28.85
| 0.51% | 1.78% | 293 | 8,453 | 28.80 | 28.93 | | |
|
14
| 10/19/17 | 28.67 |
29.20
|
29.09
| 0.78% | 1.57% | 337 | 9,802 | 28.67 | 29.20 | | |
|
15
| 10/12/17 | 28.40 |
28.27
|
28.43
| -0.41% | 1.46% | 356 | 10,120 | 27.88 | 28.54 | | |
|
16
| 09/01/17 | 27.21 |
27.86
|
27.55
| 2.63% | 1.32% | 36 | 992 | 27.21 | 27.86 | | |
|
17
| 11/30/17 | 26.43 |
26.68
|
26.82
| 0.96% | 1.18% | 182 | 4,882 | 26.43 | 27.21 | | |
|
18
| 09/04/17 | 27.74 |
28.39
|
27.84
| 1.92% | 1.07% | 511 | 14,227 | 27.48 | 28.39 | | |
|
19
| 12/07/17 | 26.94 |
27.21
|
27.33
| 1.23% | 1.03% | 180 | 4,919 | 26.94 | 27.47 | | |
|
20
| 11/21/17 | 26.68 |
26.56
|
26.71
| 0.07% | 1.00% | 38 | 1,015 | 26.56 | 26.81 | | |
|
21
| 09/21/17 | 27.87 |
27.87
|
27.87
| 0.00% | 0.95% | 232 | 6,466 | 27.87 | 27.88 | | |
|
22
| 10/27/17 | 27.34 |
27.87
|
27.50
| 2.67% | 0.91% | 179 | 4,922 | 27.34 | 27.87 | | |
|
23
| 12/08/17 | 27.34 |
27.74
|
27.56
| 1.95% | 0.86% | 18 | 496 | 27.34 | 27.74 | | |
|
24
| 08/03/17 | 27.08 |
27.08
|
27.08
| 0.96% | 0.85% | 134 | 3,628 | 27.08 | 27.08 | | |
|
25
| 08/09/17 | 27.21 |
27.21
|
27.21
| 0.73% | 0.73% | 10 | 272 | 27.21 | 27.21 | | |
|
|
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: -15.52%
|