| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 05/18/12 | 20.60 |
20.57
|
20.59
| -3.12% | -3.04% | 2,145 | 44,165 | 20.57 | 20.60 | 19.93 | 20.97 |
|
2
| 10/25/12 | 19.91 |
20.31
|
20.22
| 2.00% | 1.48% | 1,658 | 33,519 | 19.91 | 20.31 | 20.31 | 21.09 |
|
3
| 10/09/12 | 20.32 |
20.31
|
20.31
| -1.29% | -1.28% | 1,336 | 27,134 | 20.31 | 20.32 | 19.97 | 20.31 |
|
4
| 02/14/12 | 14.09 |
14.09
|
14.09
| | | 1,113 | 15,681 | 14.09 | 14.09 | | 26.54 |
|
5
| 05/21/12 | 20.70 |
20.57
|
20.59
| 0.00% | -0.01% | 1,094 | 22,522 | 20.57 | 20.70 | 20.57 | 20.97 |
|
6
| 11/06/12 | 20.53 |
20.57
|
20.57
| 1.31% | 1.29% | 1,077 | 22,153 | 20.53 | 20.57 | 20.31 | 20.97 |
|
7
| 10/10/12 | 20.31 |
20.31
|
20.31
| 0.00% | -0.01% | 977 | 19,840 | 20.31 | 20.31 | 19.95 | 20.31 |
|
8
| 09/24/12 | 20.51 |
20.33
|
20.35
| 0.09% | 0.14% | 886 | 18,028 | 20.33 | 20.51 | 20.33 | 21.10 |
|
9
| 09/07/12 | 20.44 |
20.57
|
20.57
| 9.46% | 9.20% | 817 | 16,807 | 20.44 | 20.57 | 19.91 | 20.57 |
|
10
| 09/26/12 | 20.33 |
20.57
|
20.42
| 1.17% | 0.36% | 751 | 15,336 | 20.25 | 20.57 | 20.31 | 20.59 |
|
11
| 03/05/12 | 14.47 |
14.47
|
14.47
| 0.04% | 0.04% | 712 | 10,304 | 14.47 | 14.47 | 14.47 | 14.87 |
|
12
| 11/07/12 | 20.57 |
20.57
|
20.57
| 0.00% | 0.01% | 622 | 12,796 | 20.57 | 20.57 | | |
|
13
| 09/19/12 | 20.37 |
20.31
|
20.32
| 0.19% | -0.23% | 572 | 11,622 | 20.31 | 20.37 | 20.32 | 21.10 |
|
14
| 09/04/12 | 19.24 |
19.19
|
19.23
| -3.59% | -1.82% | 505 | 9,709 | 19.19 | 19.24 | 19.11 | 20.44 |
|
15
| 11/14/12 | 20.57 |
20.57
|
20.57
| 0.00% | 0.00% | 500 | 10,286 | 20.57 | 20.57 | 20.37 | 20.90 |
|
16
| 06/12/12 | 20.44 |
20.31
|
20.33
| -0.13% | -0.02% | 500 | 10,165 | 20.31 | 20.44 | 20.17 | 20.82 |
|
17
| 12/06/12 | 20.70 |
20.90
|
20.78
| 1.61% | 1.00% | 486 | 10,098 | 20.70 | 20.90 | 20.77 | 20.90 |
|
18
| 03/16/12 | 14.33 |
14.33
|
14.33
| -0.01% | -0.01% | 470 | 6,736 | 14.33 | 14.33 | | 14.33 |
|
19
| 03/06/12 | 14.49 |
14.49
|
14.49
| 0.10% | 0.10% | 427 | 6,186 | 14.49 | 14.49 | 14.49 | 14.87 |
|
20
| 09/17/12 | 20.47 |
20.37
|
20.43
| -0.97% | -0.66% | 370 | 7,560 | 20.37 | 20.47 | 19.91 | 20.76 |
|
21
| 06/05/12 | 20.05 |
20.05
|
20.05
| -0.65% | -0.65% | 355 | 7,116 | 20.04 | 20.05 | 20.11 | 20.53 |
|
22
| 06/26/12 | 20.44 |
20.44
|
20.44
| 1.24% | 0.26% | 322 | 6,581 | 20.44 | 20.44 | 19.25 | 20.82 |
|
23
| 08/03/12 | 19.11 |
19.11
|
19.11
| 0.34% | 0.04% | 315 | 6,020 | 19.11 | 19.11 | 19.18 | 20.44 |
|
24
| 08/20/12 | 19.91 |
19.19
|
19.65
| 0.07% | 2.46% | 313 | 6,150 | 19.19 | 19.91 | 19.20 | 19.91 |
|
25
| 08/02/12 | 19.11 |
19.05
|
19.10
| -1.71% | -0.06% | 310 | 5,922 | 19.05 | 19.11 | 19.11 | 19.91 |
|
|
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: -0.63%
|