| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | |  | |
|
1
| 12/06/12 | 20.70 |
20.90
|
20.78
| 1.61% | 1.00% | 486 | 10,098 | 20.70 | 20.90 | 20.77 | 20.90 |
|
2
| 12/07/12 | 20.84 |
20.84
|
20.84
| -0.32% | 0.29% | 65 | 1,354 | 20.84 | 20.84 | 20.71 | 20.84 |
|
3
| 05/17/12 | 21.23 |
21.23
|
21.23
| 15.93% | 15.93% | 10 | 212 | 21.23 | 21.23 | 20.64 | 20.97 |
|
4
| 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 |
|
5
| 11/14/12 | 20.57 |
20.57
|
20.57
| 0.00% | 0.00% | 500 | 10,286 | 20.57 | 20.57 | 20.37 | 20.90 |
|
6
| 11/20/12 | 20.57 |
20.57
|
20.57
| 0.00% | 0.00% | 100 | 2,057 | 20.57 | 20.57 | 20.33 | 20.90 |
|
7
| 09/24/12 | 20.51 |
20.33
|
20.35
| 0.09% | 0.14% | 886 | 18,028 | 20.33 | 20.51 | 20.33 | 21.10 |
|
8
| 09/27/12 | 20.59 |
20.59
|
20.59
| 0.10% | 0.84% | 193 | 3,974 | 20.59 | 20.59 | 20.32 | 21.10 |
|
9
| 09/19/12 | 20.37 |
20.31
|
20.32
| 0.19% | -0.23% | 572 | 11,622 | 20.31 | 20.37 | 20.32 | 21.10 |
|
10
| 10/04/12 | 20.57 |
20.57
|
20.57
| -0.10% | -0.10% | 114 | 2,345 | 20.57 | 20.57 | 20.31 | 21.10 |
|
11
| 09/10/12 | 20.57 |
20.57
|
20.57
| 0.00% | 0.00% | 242 | 4,978 | 20.57 | 20.57 | 20.31 | 20.77 |
|
12
| 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 |
|
13
| 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 |
|
14
| 09/26/12 | 20.33 |
20.57
|
20.42
| 1.17% | 0.36% | 751 | 15,336 | 20.25 | 20.57 | 20.31 | 20.59 |
|
15
| 09/18/12 | 20.44 |
20.28
|
20.37
| -0.48% | -0.33% | 182 | 3,707 | 20.28 | 20.44 | 20.31 | 21.10 |
|
16
| 05/31/12 | 20.57 |
20.57
|
20.57
| 1.57% | 1.55% | 130 | 2,674 | 20.57 | 20.57 | 20.27 | 20.84 |
|
17
| 05/28/12 | 20.26 |
20.25
|
20.26
| -3.42% | -3.40% | 189 | 3,829 | 20.25 | 20.26 | 20.25 | 20.97 |
|
18
| 05/23/12 | 20.97 |
20.97
|
20.97
| 3.61% | 3.47% | 1 | 21 | 20.97 | 20.97 | 20.24 | 20.97 |
|
19
| 06/08/12 | 20.33 |
20.33
|
20.33
| 1.44% | 1.43% | 13 | 264 | 20.33 | 20.33 | 20.20 | 20.82 |
|
20
| 11/23/12 | 20.17 |
20.17
|
20.17
| -1.94% | -1.94% | 113 | 2,280 | 20.17 | 20.17 | 20.17 | 20.90 |
|
21
| 11/21/12 | 20.57 |
20.57
|
20.57
| 0.00% | 0.00% | 80 | 1,646 | 20.57 | 20.57 | 20.17 | 20.90 |
|
22
| 06/12/12 | 20.44 |
20.31
|
20.33
| -0.13% | -0.02% | 500 | 10,165 | 20.31 | 20.44 | 20.17 | 20.82 |
|
23
| 05/22/12 | 20.31 |
20.24
|
20.27
| -1.61% | -1.55% | 153 | 3,101 | 20.24 | 20.31 | 20.17 | 20.97 |
|
24
| 06/05/12 | 20.05 |
20.05
|
20.05
| -0.65% | -0.65% | 355 | 7,116 | 20.04 | 20.05 | 20.11 | 20.53 |
|
25
| 10/12/12 | 20.31 |
20.31
|
20.31
| 0.00% | 0.00% | 200 | 4,061 | 20.31 | 20.31 | 20.07 | 20.31 |
|
|
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%
|