| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 05/09/14 | 30.13 |
31.19
|
30.82
| 2.17% | 0.96% | 886 | 27,306 | 29.94 | 31.19 | 30.36 | 31.85 |
|
2
| 05/21/14 | 30.52 |
29.88
|
31.59
| 0.04% | 7.65% | 788 | 24,890 | 28.94 | 31.99 | 29.88 | 33.18 |
|
3
| 04/28/14 | 30.20 |
31.19
|
30.25
| 0.43% | 0.28% | 500 | 15,123 | 26.72 | 31.19 | 29.35 | 31.85 |
|
4
| 05/06/14 | 29.86 |
31.19
|
30.79
| 3.07% | 1.89% | 477 | 14,686 | 29.86 | 31.19 | 30.41 | 31.85 |
|
5
| 07/21/14 | 31.72 |
31.34
|
31.30
| 0.43% | -0.03% | 372 | 11,643 | 30.28 | 33.18 | 31.34 | 33.18 |
|
6
| 05/02/14 | 29.86 |
30.66
|
30.98
| 1.47% | 3.90% | 313 | 9,697 | 29.86 | 31.19 | 30.02 | 31.85 |
|
7
| 03/31/14 | 33.18 |
34.51
|
33.60
| -1.52% | -0.49% | 310 | 10,417 | 29.86 | 34.51 | 33.32 | 37.16 |
|
8
| 03/28/14 | 35.17 |
35.04
|
33.77
| 2.12% | -1.68% | 300 | 10,131 | 29.87 | 35.17 | 34.24 | 37.16 |
|
9
| 07/03/14 | 29.88 |
29.63
|
29.77
| -0.81% | -0.75% | 298 | 8,871 | 29.63 | 29.88 | 29.63 | 30.53 |
|
10
| 04/07/14 | 35.04 |
33.18
|
33.98
| -2.01% | -2.36% | 297 | 10,092 | 32.54 | 35.17 | 33.18 | 35.02 |
|
11
| 05/19/14 | 29.86 |
28.94
|
29.00
| 1.66% | 2.09% | 280 | 8,120 | 28.67 | 29.86 | 28.94 | 30.52 |
|
12
| 05/15/14 | 27.65 |
29.86
|
28.53
| 3.15% | -3.25% | 275 | 7,845 | 27.65 | 29.86 | 28.45 | 30.53 |
|
13
| 04/10/14 | 32.04 |
34.51
|
34.36
| -1.89% | 1.33% | 268 | 9,210 | 31.19 | 35.17 | 32.24 | 35.17 |
|
14
| 03/24/14 | 33.59 |
34.24
|
33.95
| -0.77% | 0.20% | 249 | 8,454 | 33.59 | 34.24 | 33.86 | 39.81 |
|
15
| 05/13/14 | 27.48 |
28.46
|
28.76
| 5.61% | 2.79% | 234 | 6,729 | 26.55 | 30.53 | 28.43 | 30.53 |
|
16
| 04/17/14 | 32.38 |
27.47
|
31.67
| -15.61% | -2.72% | 231 | 7,317 | 26.57 | 32.38 | 27.61 | 32.25 |
|
17
| 05/14/14 | 27.75 |
28.95
|
29.48
| 1.74% | 2.53% | 227 | 6,693 | 27.74 | 31.65 | 28.95 | 29.86 |
|
18
| 04/08/14 | 35.04 |
35.17
|
34.88
| 5.99% | 2.64% | 219 | 7,638 | 33.15 | 35.17 | 34.51 | 35.70 |
|
19
| 05/16/14 | 28.15 |
28.47
|
28.41
| -4.66% | -0.41% | 216 | 6,136 | 28.10 | 28.56 | 28.48 | 29.86 |
|
20
| 03/25/14 | 33.45 |
34.51
|
34.21
| 0.78% | 0.78% | 215 | 7,356 | 33.45 | 34.51 | 33.98 | 39.81 |
|
21
| 04/01/14 | 35.17 |
34.24
|
34.86
| -0.77% | 3.75% | 201 | 7,007 | 34.24 | 35.17 | 34.24 | 35.17 |
|
22
| 07/16/14 | 30.13 |
33.60
|
31.93
| 13.75% | 8.26% | 198 | 6,323 | 29.76 | 33.60 | 33.71 | 35.71 |
|
23
| 06/23/14 | 29.47 |
29.47
|
29.46
| 0.84% | 0.84% | 192 | 5,657 | 29.46 | 29.47 | 29.47 | 30.53 |
|
24
| 04/04/14 | 35.04 |
33.87
|
34.80
| 2.06% | 1.26% | 188 | 6,543 | 33.85 | 35.17 | 33.87 | 35.17 |
|
25
| 04/15/14 | 33.32 |
32.52
|
32.93
| 0.00% | 0.90% | 185 | 6,092 | 32.52 | 33.35 | 32.52 | 35.16 |
|
|
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: 7.34%
|