| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 02/10/17 | 5.77 |
5.84
|
5.74
| 4.19% | 2.22% | 747 | 4,286 | 5.59 | 5.84 | 5.59 | 5.84 |
|
2
| 02/24/17 | 5.64 |
5.51
|
5.56
| -2.30% | -1.41% | 475 | 2,641 | 5.51 | 5.71 | 5.51 | 5.69 |
|
3
| 02/23/17 | 5.64 |
5.64
|
5.64
| -0.93% | 0.21% | 260 | 1,466 | 5.64 | 5.64 | 5.53 | 5.71 |
|
4
| 02/22/17 | 5.60 |
5.69
|
5.63
| -0.23% | 1.80% | 350 | 1,970 | 5.60 | 5.69 | 5.69 | 5.71 |
|
5
| 02/13/17 | 5.54 |
5.54
|
5.54
| -5.14% | -3.52% | 25 | 138 | 5.54 | 5.54 | 5.52 | 5.83 |
|
6
| 02/15/17 | 5.53 |
5.71
|
5.64
| 5.63% | 4.37% | 437 | 2,466 | 5.53 | 5.71 | 5.44 | 5.71 |
|
7
| 02/20/17 | 5.52 |
5.57
|
5.55
| -0.94% | -0.57% | 195 | 1,082 | 5.52 | 5.57 | 5.49 | 5.68 |
|
8
| 02/27/17 | 5.51 |
5.26
|
5.35
| -4.55% | -3.82% | 1,342 | 7,176 | 5.26 | 5.51 | 5.26 | 5.69 |
|
9
| 02/21/17 | 5.49 |
5.71
|
5.53
| 2.38% | -0.38% | 693 | 3,831 | 5.47 | 5.71 | 5.49 | 5.71 |
|
10
| 02/17/17 | 5.47 |
5.63
|
5.58
| 3.06% | 2.21% | 99 | 552 | 5.47 | 5.63 | 5.50 | 5.71 |
|
11
| 02/16/17 | 5.46 |
5.46
|
5.46
| -4.30% | -3.25% | 8 | 44 | 5.46 | 5.46 | 5.46 | 5.75 |
|
12
| 02/14/17 | 5.45 |
5.40
|
5.41
| -2.42% | -2.33% | 841 | 4,547 | 5.40 | 5.45 | 5.40 | 5.55 |
|
13
| 03/14/17 | 5.44 |
5.20
|
5.40
| 0.46% | 4.20% | 241 | 1,301 | 5.20 | 5.57 | 5.20 | 5.56 |
|
14
| 02/09/17 | 5.42 |
5.60
|
5.61
| 2.65% | 2.94% | 456 | 2,559 | 5.40 | 5.84 | 5.45 | 5.80 |
|
15
| 03/21/17 | 5.40 |
5.40
|
5.40
| 0.02% | 2.75% | 132 | 713 | 5.40 | 5.40 | 5.22 | 5.40 |
|
16
| 03/24/17 | 5.34 |
5.07
|
5.10
| -2.05% | -2.09% | 616 | 3,142 | 5.04 | 5.35 | 5.07 | 5.35 |
|
17
| 03/08/17 | 5.31 |
5.18
|
5.23
| 0.31% | 2.42% | 472 | 2,470 | 5.18 | 5.64 | 5.05 | 5.64 |
|
18
| 03/17/17 | 5.30 |
5.24
|
5.33
| 1.26% | 3.08% | 2,046 | 10,911 | 5.24 | 5.45 | 5.24 | 5.44 |
|
19
| 02/28/17 | 5.25 |
5.04
|
5.04
| -4.11% | -5.66% | 2,389 | 12,053 | 4.91 | 5.26 | 4.90 | 5.64 |
|
20
| 03/22/17 | 5.24 |
5.18
|
5.21
| -4.18% | -3.54% | 4,390 | 22,872 | 5.12 | 5.31 | 4.88 | 5.17 |
|
21
| 03/20/17 | 5.24 |
5.40
|
5.26
| 3.01% | -1.44% | 351 | 1,845 | 5.17 | 5.40 | 5.16 | 5.40 |
|
22
| 03/10/17 | 5.23 |
5.62
|
5.29
| 10.25% | 2.73% | 148 | 783 | 5.23 | 5.62 | 5.13 | 5.62 |
|
23
| 03/13/17 | 5.18 |
5.18
|
5.18
| -7.93% | -2.06% | 29 | 150 | 5.18 | 5.18 | 5.18 | 5.44 |
|
24
| 03/09/17 | 5.18 |
5.10
|
5.15
| -1.44% | -1.65% | 41 | 211 | 5.10 | 5.18 | 5.10 | 5.57 |
|
25
| 03/16/17 | 5.12 |
5.18
|
5.17
| -1.24% | 3.09% | 4,046 | 20,930 | 5.11 | 5.30 | 5.14 | 5.24 |
|
|
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: -88.35%
|