| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 12/28/17 | 19.90 |
23.23
|
22.10
| 9.38% | -6.20% | 12,863 | 284,287 | 18.71 | 23.23 | | |
|
2
| 12/29/17 | 23.09 |
23.23
|
23.21
| 0.02% | 5.04% | 4,874 | 113,146 | 22.70 | 23.89 | | |
|
3
| 01/02/18 | 23.23 |
22.76
|
23.20
| -2.02% | -0.05% | 10,627 | 246,593 | 22.63 | 23.49 | | |
|
4
| 12/22/17 | 25.22 |
25.75
|
25.74
| 2.11% | 2.00% | 361 | 9,293 | 25.22 | 26.41 | | |
|
5
| 12/21/17 | 25.48 |
25.22
|
25.24
| -2.62% | -2.53% | 610 | 15,396 | 25.22 | 25.48 | | |
|
6
| 12/20/17 | 25.89 |
25.89
|
25.89
| -3.42% | -2.20% | 50 | 1,295 | 25.89 | 25.89 | | |
|
7
| 10/04/17 | 26.07 |
25.88
|
25.95
| -0.69% | -0.53% | 86 | 2,232 | 25.88 | 26.07 | | |
|
8
| 11/17/17 | 26.15 |
26.55
|
26.45
| 0.97% | -1.31% | 69 | 1,825 | 26.15 | 26.55 | | |
|
9
| 12/27/17 | 26.21 |
21.23
|
23.56
| -17.53% | -8.48% | 10,573 | 249,114 | 21.09 | 26.21 | | |
|
10
| 12/18/17 | 26.29 |
25.63
|
25.63
| -3.45% | -3.02% | 529 | 13,559 | 25.22 | 26.29 | | |
|
11
| 11/27/17 | 26.41 |
26.54
|
26.40
| 0.00% | -0.26% | 141 | 3,722 | 26.29 | 26.54 | | |
|
12
| 11/28/17 | 26.42 |
26.41
|
26.42
| -0.49% | 0.09% | 120 | 3,170 | 26.41 | 26.42 | | |
|
13
| 11/30/17 | 26.43 |
26.68
|
26.82
| 0.96% | 1.18% | 182 | 4,882 | 26.43 | 27.21 | | |
|
14
| 12/19/17 | 26.54 |
26.81
|
26.48
| 4.61% | 3.30% | 264 | 6,990 | 26.35 | 26.81 | | |
|
15
| 12/15/17 | 26.54 |
26.54
|
26.43
| 0.00% | -0.94% | 103 | 2,722 | 26.28 | 26.54 | | |
|
16
| 11/24/17 | 26.54 |
26.54
|
26.46
| -0.74% | -0.70% | 225 | 5,954 | 26.29 | 26.54 | | |
|
17
| 10/03/17 | 26.54 |
26.06
|
26.09
| -1.83% | -1.77% | 143 | 3,731 | 26.06 | 26.54 | | |
|
18
| 11/22/17 | 26.57 |
26.57
|
26.61
| 0.03% | -0.40% | 105 | 2,794 | 26.57 | 26.74 | | |
|
19
| 11/23/17 | 26.57 |
26.74
|
26.65
| 0.64% | 0.17% | 175 | 4,664 | 26.28 | 26.74 | | |
|
20
| 10/02/17 | 26.61 |
26.54
|
26.56
| -1.48% | -1.43% | 55 | 1,461 | 26.54 | 26.61 | | |
|
21
| 11/21/17 | 26.68 |
26.56
|
26.71
| 0.07% | 1.00% | 38 | 1,015 | 26.56 | 26.81 | | |
|
22
| 08/02/17 | 26.82 |
26.82
|
26.85
| 0.02% | 0.14% | 725 | 19,465 | 26.81 | 27.08 | | |
|
23
| 11/16/17 | 26.89 |
26.29
|
26.80
| -2.66% | -0.66% | 115 | 3,082 | 26.29 | 26.89 | | |
|
24
| 11/29/17 | 26.94 |
26.42
|
26.51
| 0.03% | 0.35% | 30 | 795 | 26.42 | 26.94 | | |
|
25
| 09/29/17 | 26.94 |
26.94
|
26.94
| 1.50% | 0.39% | 10 | 269 | 26.94 | 26.94 | | |
|
|
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%
|