| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 11/02/17 | |
14.67
|
14.67
| -0.09% | -0.09% | 1,550,000 | 1,708,949 | 14.67 | 14.67 | | |
|
2
| 11/10/17 | |
14.65
|
14.65
| -0.19% | -0.19% | 1,231,000 | 1,358,785 | 14.65 | 14.65 | | |
|
3
| 11/17/17 | |
14.64
|
14.64
| 0.06% | 0.06% | 1,560,000 | 1,723,753 | 14.63 | 14.64 | | |
|
4
| 11/16/17 | |
14.63
|
14.63
| 0.25% | 0.25% | 1,320,000 | 1,457,371 | 14.60 | 14.63 | | |
|
5
| 11/20/17 | |
14.61
|
14.61
| -0.14% | -0.14% | 3,778,092 | 4,173,402 | 14.61 | 14.61 | | |
|
6
| 12/01/17 | |
14.60
|
14.60
| 0.19% | 0.19% | 150,000 | 165,204 | 14.60 | 14.60 | | |
|
7
| 11/21/17 | |
14.60
|
14.60
| -0.10% | -0.10% | 1,000,000 | 1,103,799 | 14.60 | 14.60 | | |
|
8
| 12/06/17 | |
14.59
|
14.59
| 0.08% | 0.08% | 3,000,000 | 3,304,690 | 14.59 | 14.59 | | |
|
9
| 11/13/17 | |
14.59
|
14.59
| -0.38% | -0.38% | 1,257,340 | 1,382,665 | 14.59 | 14.60 | | |
|
10
| 11/23/17 | |
14.58
|
14.58
| 0.02% | 0.02% | 9,377,868 | 10,339,062 | 14.57 | 14.61 | | |
|
11
| 12/05/17 | |
14.58
|
14.58
| -0.16% | -0.16% | 5,145,974 | 5,665,050 | 14.56 | 14.59 | | |
|
12
| 11/24/17 | |
14.58
|
14.58
| -0.01% | -0.01% | 1,000,000 | 1,103,455 | 14.58 | 14.58 | | |
|
13
| 11/22/17 | |
14.58
|
14.58
| -0.15% | -0.15% | 1,160,000 | 1,278,186 | 14.57 | 14.58 | | |
|
14
| 11/30/17 | |
14.58
|
14.58
| -0.03% | -0.03% | 650,000 | 714,461 | 14.57 | 14.61 | | |
|
15
| 12/11/17 | |
14.55
|
14.55
| -0.28% | -0.28% | 1,216,863 | 1,335,044 | 14.55 | 14.55 | | |
|
16
| 01/10/18 | |
14.53
|
14.53
| 0.17% | 0.17% | 5,000,000 | 5,401,214 | 14.50 | 14.53 | | |
|
17
| 12/27/17 | |
14.52
|
14.52
| 0.18% | 0.18% | 1,000,000 | 1,095,085 | 14.52 | 14.52 | | |
|
18
| 01/08/18 | |
14.50
|
14.50
| 0.06% | 0.06% | 9,000,000 | 9,708,405 | 14.50 | 14.51 | | |
|
19
| 01/18/18 | |
14.49
|
14.49
| 0.00% | 0.00% | 10,000,000 | 10,767,945 | 14.49 | 14.49 | | |
|
20
| 01/17/18 | |
14.49
|
14.49
| -0.23% | -0.23% | 10,000,000 | 10,783,967 | 14.49 | 14.49 | | |
|
21
| 01/05/18 | |
14.49
|
14.49
| 0.06% | 0.06% | 1,500,000 | 1,618,044 | 14.48 | 14.50 | | |
|
22
| 12/12/17 | 14.49 |
14.49
|
14.49
| -0.39% | -0.39% | 113,000 | 123,582 | 14.49 | 14.49 | | |
|
23
| 02/13/18 | 14.49 |
14.49
|
14.49
| -0.06% | -0.06% | 200,000 | 215,527 | 14.49 | 14.49 | | |
|
24
| 12/28/17 | |
14.48
|
14.48
| -0.25% | -0.25% | 20,800,000 | 22,716,816 | 14.48 | 14.48 | | |
|
25
| 02/27/18 | 14.44 |
14.44
|
14.44
| 0.00% | 0.00% | 60,000 | 64,466 | 14.44 | 14.44 | | |
|
|
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: -6.65%
|