| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 06/16/14 | 25.63 |
26.08
|
26.11
| 1.41% | 1.62% | 3,073 | 80,251 | 25.63 | 26.41 | 26.02 | 26.08 |
|
2
| 09/05/14 | 26.94 |
27.54
|
27.31
| 2.72% | 2.73% | 2,879 | 78,622 | 26.54 | 27.54 | 27.01 | 27.74 |
|
3
| 06/13/14 | 25.22 |
25.72
|
25.70
| 1.98% | 2.36% | 2,652 | 68,156 | 25.08 | 26.15 | 25.61 | 25.88 |
|
4
| 09/25/14 | 32.85 |
33.18
|
32.96
| -0.79% | -0.78% | 1,985 | 65,429 | 32.58 | 33.44 | 32.78 | 33.18 |
|
5
| 09/29/14 | 33.71 |
33.20
|
33.58
| -1.14% | 1.07% | 1,970 | 66,149 | 33.19 | 34.24 | 33.20 | 33.84 |
|
6
| 07/22/14 | 26.68 |
26.81
|
26.86
| 0.25% | -0.93% | 1,810 | 48,611 | 26.68 | 27.13 | 26.81 | 27.12 |
|
7
| 09/30/14 | 33.98 |
34.24
|
33.93
| 3.15% | 1.04% | 1,785 | 60,562 | 33.31 | 34.24 | 33.71 | 34.24 |
|
8
| 05/30/14 | 22.85 |
23.89
|
23.36
| 1.30% | -0.59% | 1,767 | 41,272 | 22.58 | 23.89 | 22.96 | 24.28 |
|
9
| 09/08/14 | 27.47 |
27.48
|
27.49
| -0.22% | 0.68% | 1,608 | 44,211 | 27.21 | 27.74 | 27.34 | 27.73 |
|
10
| 05/06/14 | 21.24 |
23.23
|
22.73
| 12.90% | 8.99% | 1,504 | 34,180 | 21.24 | 24.42 | 21.90 | 23.23 |
|
11
| 09/17/14 | 29.60 |
30.00
|
30.00
| 2.73% | 4.28% | 1,450 | 43,502 | 29.47 | 30.48 | 30.00 | 30.46 |
|
12
| 09/10/14 | 28.93 |
29.33
|
29.19
| 1.38% | 3.90% | 1,438 | 41,973 | 28.87 | 29.39 | 28.93 | 29.38 |
|
13
| 06/17/14 | 26.15 |
26.15
|
26.10
| 0.25% | -0.06% | 1,429 | 37,296 | 26.01 | 26.15 | 26.04 | 26.15 |
|
14
| 08/19/14 | 26.54 |
26.28
|
26.46
| -0.96% | 0.56% | 1,414 | 37,415 | 26.15 | 26.56 | 26.41 | 26.81 |
|
15
| 05/26/14 | 22.56 |
22.70
|
22.60
| -0.87% | -2.67% | 1,297 | 29,314 | 22.56 | 22.83 | 22.70 | 23.09 |
|
16
| 09/01/14 | 26.94 |
26.21
|
26.43
| -2.71% | -1.60% | 1,271 | 33,596 | 26.21 | 26.94 | 26.20 | 26.81 |
|
17
| 06/03/14 | 24.21 |
24.41
|
24.02
| 2.17% | 2.54% | 1,225 | 29,425 | 23.50 | 24.41 | 23.49 | 24.41 |
|
18
| 08/27/14 | 26.68 |
26.72
|
26.54
| 0.65% | 0.90% | 1,221 | 32,402 | 26.41 | 26.72 | 26.48 | 26.72 |
|
19
| 09/11/14 | 29.37 |
29.85
|
29.58
| 1.78% | 1.35% | 1,208 | 35,738 | 29.37 | 29.85 | 29.33 | 29.99 |
|
20
| 05/08/14 | 21.77 |
22.56
|
22.14
| 3.03% | 1.04% | 1,170 | 25,902 | 21.50 | 23.09 | 21.77 | 23.08 |
|
21
| 09/09/14 | 27.73 |
28.93
|
28.09
| 5.28% | 2.18% | 1,153 | 32,392 | 27.73 | 28.93 | 27.89 | 28.93 |
|
22
| 06/26/14 | 25.82 |
25.74
|
25.34
| -0.05% | -1.71% | 1,153 | 29,214 | 24.24 | 25.82 | 25.22 | 25.97 |
|
23
| 08/20/14 | 26.54 |
25.88
|
26.23
| -1.52% | -0.87% | 1,128 | 29,587 | 25.83 | 26.54 | 25.89 | 26.33 |
|
24
| 05/23/14 | 22.96 |
22.89
|
23.22
| -1.43% | 1.31% | 1,127 | 26,171 | 22.74 | 23.62 | 22.77 | 23.48 |
|
25
| 09/24/14 | 32.78 |
33.44
|
33.22
| 2.85% | 1.76% | 1,118 | 37,141 | 32.78 | 34.24 | 33.31 | 33.44 |
|
|
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: 30.98%
|