| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 12/11/15 | 27.87 |
27.87
|
27.83
| 0.00% | -0.14% | 564 | 15,698 | 27.67 | 27.87 | 27.74 | 27.87 |
|
2
| 12/10/15 | 27.87 |
27.87
|
27.87
| 0.00% | 0.00% | 94 | 2,620 | 27.87 | 27.87 | 27.67 | 27.87 |
|
3
| 12/09/15 | 27.87 |
27.87
|
27.87
| -0.47% | 0.47% | 27 | 753 | 27.87 | 27.87 | 27.87 | 28.00 |
|
4
| 12/08/15 | 27.73 |
28.00
|
27.74
| 1.42% | 0.34% | 282 | 7,823 | 27.61 | 28.00 | 27.61 | 28.00 |
|
5
| 12/07/15 | 27.63 |
27.61
|
27.65
| -0.05% | 0.09% | 211 | 5,834 | 27.61 | 27.67 | 27.61 | 28.08 |
|
6
| 12/03/15 | 27.62 |
27.63
|
27.62
| 0.03% | -0.54% | 35 | 967 | 27.62 | 27.63 | 27.63 | 28.08 |
|
7
| 12/02/15 | 27.87 |
27.62
|
27.77
| -0.20% | 0.33% | 484 | 13,443 | 27.61 | 27.87 | 27.62 | 28.11 |
|
8
| 12/01/15 | 27.74 |
27.67
|
27.68
| -0.24% | -0.89% | 154 | 4,263 | 27.67 | 27.74 | 27.67 | 28.25 |
|
9
| 11/30/15 | 28.09 |
27.74
|
27.93
| -1.29% | -0.62% | 1,226 | 34,244 | 27.67 | 28.09 | 27.74 | 28.25 |
|
10
| 11/27/15 | 28.11 |
28.10
|
28.11
| 0.05% | -0.98% | 60 | 1,686 | 28.10 | 28.11 | 28.10 | 28.53 |
|
11
| 11/26/15 | 28.53 |
28.09
|
28.38
| 0.23% | 1.25% | 113 | 3,207 | 28.05 | 28.53 | 28.09 | 28.53 |
|
12
| 11/24/15 | 28.07 |
28.02
|
28.03
| -1.85% | -0.85% | 394 | 11,044 | 28.02 | 28.54 | 28.02 | 28.54 |
|
13
| 11/20/15 | 28.27 |
28.55
|
28.27
| 1.01% | 0.01% | 83 | 2,347 | 28.27 | 28.55 | 27.94 | 28.56 |
|
14
| 11/19/15 | 28.27 |
28.27
|
28.27
| -1.38% | -0.37% | 56 | 1,583 | 28.27 | 28.27 | 28.27 | 28.27 |
|
15
| 11/18/15 | 28.40 |
28.66
|
28.37
| 2.84% | 2.03% | 87 | 2,469 | 28.27 | 28.66 | 28.27 | 28.66 |
|
16
| 11/17/15 | 27.67 |
27.87
|
27.81
| -0.24% | -0.37% | 956 | 26,585 | 27.67 | 27.87 | 27.87 | 28.12 |
|
17
| 11/16/15 | 27.87 |
27.94
|
27.91
| 0.24% | -0.38% | 67 | 1,870 | 27.87 | 27.94 | 27.94 | 28.38 |
|
18
| 11/13/15 | 28.02 |
27.87
|
28.02
| 0.48% | 1.06% | 327 | 9,162 | 27.87 | 28.14 | 27.87 | 28.27 |
|
19
| 11/12/15 | 27.61 |
27.74
|
27.72
| 0.47% | -0.63% | 189 | 5,240 | 27.61 | 27.75 | 27.55 | 28.26 |
|
20
| 11/11/15 | 27.46 |
27.61
|
27.90
| -0.94% | 0.84% | 780 | 21,762 | 27.46 | 28.40 | 27.61 | 28.25 |
|
21
| 11/09/15 | 27.44 |
27.87
|
27.67
| 0.00% | 0.49% | 185 | 5,118 | 27.44 | 27.87 | 27.46 | 28.53 |
|
22
| 11/06/15 | 27.34 |
27.87
|
27.53
| 0.00% | -1.60% | 124 | 3,414 | 27.28 | 27.87 | 27.34 | 27.87 |
|
23
| 11/05/15 | 28.03 |
27.87
|
27.98
| -0.60% | -0.47% | 491 | 13,739 | 27.87 | 28.07 | 27.22 | 27.87 |
|
24
| 11/04/15 | 28.20 |
28.04
|
28.11
| 0.06% | 0.18% | 321 | 9,024 | 28.02 | 28.21 | 28.04 | 28.53 |
|
25
| 11/03/15 | 28.14 |
28.02
|
28.06
| -0.87% | -0.69% | 60 | 1,684 | 28.02 | 28.14 | 28.02 | 28.54 |
|
|
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: 2.44%
|