ZAPI-R-A : Historical prices
FilterFilter   Company: ZAGREBAČKA PIVOVARA D.O.O. ZAGREB  Ticker: ZAPI-R-A (ZSE)
Summary   Historical prices      Major holders   Dividends   TA    Balance sheet   Income stmt    Cash flow   Changes in capital  
#DateOpenCloseAvg.Change
(Close)		Change
(Avg.)		SharesVolumeLowHighBidAsk
1 10/20/09517.62 517.62 517.62 -1.02%-0.36%136,729517.62517.62517.62524.12
2 09/16/09510.44 510.98 508.52 0.10%-0.34%1,230625,479488.42510.98510.98511.65
3 11/10/09505.67 505.81 505.69 -1.75%-1.51%115,563505.67505.81505.81513.63
4 11/05/09504.35 514.83 513.46 2.08%1.81%2311,810504.35514.83505.81517.48
5 10/19/09505.67 522.93 519.48 -1.25%-2.02%2512,987505.67522.93505.81524.26
6 10/16/09530.76 529.56 530.18 0.00%-1.13%6232,871529.56530.89505.68525.58
7 11/11/09505.67 505.67 505.77 -0.03%0.02%230116,326505.67506.07505.67516.96
8 11/24/09504.62 504.62 504.62 0.03%-0.91%136,560504.62504.62504.62516.82
9 11/19/09510.98 504.48 509.24 0.00%0.95%5628,518504.48510.98504.61515.50
10 11/17/09504.35 504.48 504.43 -1.27%-1.28%84,035504.35504.48504.48510.98
11 12/02/09504.35 516.29 510.80 -0.21%-0.15%3718,900504.35516.29504.35516.29
12 11/16/09510.98 510.98 510.98 1.05%1.03%168,176510.98510.98504.35510.98
13 04/12/10503.19 503.19 503.19 0.00%0.00%13,6206,853,475503.19503.19503.19509.66
14 04/09/10503.19 503.19 503.19 0.00%0.00%3,6771,850,237503.19503.19503.19509.66
15 04/08/10503.19 503.19 503.19 0.00%0.00%3,4601,741,044503.19503.19503.19509.66
16 04/07/10503.19 503.19 503.19 0.00%0.00%8,6304,342,547503.19503.19503.19509.66
17 04/06/10503.19 503.19 503.19 0.00%0.00%15,4247,761,234503.19503.68503.19509.66
18 04/01/10503.19 503.19 503.19 0.00%0.29%3,5661,794,383503.19503.19503.19517.62
19 03/31/10477.67 503.19 501.75 3.84%3.54%1,909957,836477.67504.35503.19522.93
20 11/26/09510.98 510.98 510.98 1.99%1.93%105,110510.98510.98503.02510.98
21 10/29/09514.83 501.03 511.72 -2.71%0.39%13066,524501.03514.96501.84514.83
22 12/04/09514.96 514.96 514.96 0.78%0.78%105,150514.96514.96501.82514.96
23 12/03/09510.85 510.98 510.96 -1.03%0.03%3115,840510.85510.98501.82514.96
24 11/27/09501.82 517.35 511.56 1.25%0.11%8543,483501.82517.35501.82517.62
25 10/30/09504.35 504.35 504.35 0.66%-1.44%5025,217504.35504.35501.29504.35
1234
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.
   
Last trades: 10  20  40  60  80  100  
Change: -35.04%
MojeDionice.com SPONSOR:
bitcoin.hr - crypto prices from trusted exchanges
Copyright © 2008-2024 Terms   Contact Facebook