| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 11/23/17 | |
13.27
|
13.27
| -0.73% | -0.73% | 30,689,000 | 4,073,130 | 13.27 | 13.27 | | |
|
2
| 09/22/17 | |
13.41
|
13.41
| -0.73% | -0.73% | 32,700,000 | 4,383,827 | 13.41 | 13.41 | | |
|
3
| 09/27/16 | 14.05 |
14.04
|
14.04
| -0.64% | -0.64% | 47,000,000 | 6,596,390 | 14.02 | 14.06 | | |
|
4
| 05/24/17 | 13.64 |
13.64
|
13.64
| -0.58% | -0.58% | 15,000,000 | 2,046,586 | 13.64 | 13.64 | | |
|
5
| 07/21/17 | |
13.54
|
13.54
| -0.36% | -0.36% | 10,000,000 | 1,353,839 | 13.54 | 13.54 | | |
|
6
| 11/15/16 | 13.97 |
13.97
|
13.97
| -0.33% | -0.33% | 100,000,000 | 13,969,076 | 13.97 | 13.97 | | |
|
7
| 07/13/16 | 14.11 |
14.12
|
14.12
| -0.33% | -0.33% | 25,000,000 | 3,528,768 | 14.11 | 14.12 | | |
|
8
| 04/03/17 | 13.72 |
13.72
|
13.72
| -0.31% | -0.31% | 5,000,000 | 686,177 | 13.72 | 13.72 | | |
|
9
| 03/29/17 | 13.77 |
13.77
|
13.77
| -0.27% | -0.27% | 75,100,000 | 10,338,273 | 13.77 | 13.77 | | |
|
10
| 08/09/17 | |
13.50
|
13.50
| -0.26% | -0.26% | 25,200,000 | 3,403,007 | 13.50 | 13.50 | | |
|
11
| 05/13/16 | 14.23 |
14.23
|
14.23
| -0.23% | -0.23% | 14,825,000 | 2,109,284 | 14.23 | 14.23 | | |
|
12
| 04/25/16 | 14.29 |
14.29
|
14.29
| -0.23% | -0.23% | 31,966,150 | 4,569,320 | 14.29 | 14.29 | | |
|
13
| 02/28/17 | 13.82 |
13.82
|
13.82
| -0.23% | -0.23% | 40,000,000 | 5,527,109 | 13.82 | 13.82 | | |
|
14
| 04/13/17 | 13.70 |
13.70
|
13.70
| -0.22% | -0.22% | 4,000,000 | 547,880 | 13.70 | 13.70 | | |
|
15
| 12/28/16 | 13.93 |
13.93
|
13.93
| -0.20% | -0.20% | 10,000,000 | 1,393,457 | 13.93 | 13.93 | | |
|
16
| 01/19/17 | 13.89 |
13.89
|
13.89
| -0.19% | -0.19% | 10,000,000 | 1,388,546 | 13.89 | 13.89 | | |
|
17
| 11/11/16 | 14.01 |
14.02
|
14.02
| -0.19% | -0.19% | 72,000,000 | 10,090,894 | 14.01 | 14.02 | | |
|
18
| 02/02/17 | 13.84 |
13.85
|
13.85
| -0.18% | -0.18% | 18,000,000 | 2,492,402 | 13.84 | 13.85 | | |
|
19
| 06/28/16 | 14.15 |
14.16
|
14.16
| -0.17% | -0.17% | 40,000,000 | 5,662,751 | 14.15 | 14.16 | | |
|
20
| 10/02/17 | |
13.38
|
13.38
| -0.17% | -0.17% | 13,000,000 | 1,739,890 | 13.38 | 13.39 | | |
|
21
| 05/04/16 | 14.27 |
14.27
|
14.27
| -0.15% | -0.15% | 5,000,000 | 713,385 | 14.27 | 14.27 | | |
|
22
| 06/27/16 | 14.18 |
14.18
|
14.18
| -0.14% | -0.14% | 900,000 | 127,633 | 14.18 | 14.18 | | |
|
23
| 06/23/17 | 13.60 |
13.60
|
13.60
| -0.12% | -0.12% | 1,900,000 | 258,352 | 13.60 | 13.60 | | |
|
24
| 02/21/17 | 13.85 |
13.85
|
13.85
| -0.12% | -0.12% | 3,000,000 | 415,489 | 13.85 | 13.85 | | |
|
25
| 12/05/16 | 13.97 |
13.97
|
13.97
| -0.11% | -0.11% | 30,000,000 | 4,191,917 | 13.97 | 13.97 | | |
|
|
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: -5.74%
|