| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 06/27/13 | 17.25 |
18.58
|
18.47
| 12.00% | 11.30% | 991 | 18,300 | 17.12 | 18.58 | 17.26 | 21.24 |
|
2
| 09/25/12 | 24.95 |
25.22
|
25.11
| 0.27% | -0.17% | 607 | 15,240 | 24.95 | 25.22 | 22.96 | 25.22 |
|
3
| 10/24/12 | 20.57 |
15.40
|
17.40
| -36.96% | -28.04% | 773 | 13,448 | 15.27 | 20.57 | 15.40 | 15.93 |
|
4
| 10/25/12 | 19.65 |
20.57
|
20.46
| 33.62% | 17.63% | 638 | 13,056 | 19.65 | 20.70 | 20.57 | 20.70 |
|
5
| 03/14/13 | 20.44 |
24.55
|
21.71
| 20.13% | 6.21% | 572 | 12,417 | 20.44 | 24.55 | 19.12 | 25.15 |
|
6
| 10/16/12 | 24.29 |
25.22
|
24.46
| 2.14% | -0.95% | 500 | 12,228 | 24.29 | 25.22 | 21.95 | 24.55 |
|
7
| 05/23/13 | 19.24 |
19.24
|
19.24
| -1.29% | 0.21% | 600 | 11,547 | 19.24 | 19.24 | 18.32 | 21.24 |
|
8
| 10/03/12 | 25.22 |
24.04
|
24.77
| -4.65% | -1.76% | 403 | 9,984 | 24.04 | 26.94 | 23.23 | 26.52 |
|
9
| 09/13/12 | 23.89 |
24.42
|
24.70
| 3.95% | 5.55% | 360 | 8,891 | 23.89 | 25.51 | 24.42 | 25.22 |
|
10
| 09/03/12 | 20.17 |
19.91
|
20.10
| -1.32% | -0.78% | 385 | 7,741 | 19.91 | 20.37 | 19.91 | 20.57 |
|
11
| 10/02/12 | 25.22 |
25.22
|
25.22
| 0.01% | 5.07% | 290 | 7,313 | 25.22 | 25.22 | 24.36 | 26.94 |
|
12
| 10/01/12 | 23.23 |
25.22
|
24.00
| 11.72% | 6.36% | 291 | 6,984 | 23.23 | 25.22 | 23.49 | 25.22 |
|
13
| 09/19/12 | 25.88 |
25.88
|
25.88
| -4.91% | -4.88% | 266 | 6,885 | 25.88 | 25.88 | 23.23 | 25.22 |
|
14
| 12/20/12 | 20.24 |
20.24
|
20.24
| -2.18% | -2.07% | 340 | 6,882 | 20.24 | 20.25 | 20.24 | 21.10 |
|
15
| 03/20/13 | 21.24 |
21.24
|
21.17
| -13.42% | -13.72% | 309 | 6,540 | 20.70 | 21.24 | 21.24 | 23.49 |
|
16
| 12/11/12 | 20.37 |
20.37
|
20.37
| -0.32% | -0.86% | 309 | 6,295 | 20.37 | 20.37 | 20.37 | 20.80 |
|
17
| 11/28/12 | 19.91 |
20.64
|
20.07
| 0.00% | -2.73% | 291 | 5,842 | 19.91 | 20.64 | | |
|
18
| 05/09/13 | 19.51 |
19.51
|
19.51
| 17.12% | 17.12% | 296 | 5,775 | 19.51 | 19.51 | 17.65 | 19.64 |
|
19
| 05/22/13 | 18.58 |
19.50
|
19.20
| 7.22% | 4.36% | 300 | 5,761 | 18.58 | 19.50 | 18.58 | 21.24 |
|
20
| 05/03/13 | 19.18 |
19.24
|
19.24
| 0.35% | 0.30% | 292 | 5,617 | 19.18 | 19.24 | 17.25 | 19.64 |
|
21
| 09/17/12 | 27.21 |
29.84
|
26.80
| 12.43% | 3.14% | 208 | 5,575 | 25.36 | 29.84 | 25.48 | 29.20 |
|
22
| 12/19/12 | 20.44 |
20.69
|
20.67
| 1.56% | 1.45% | 268 | 5,539 | 20.44 | 20.69 | 20.24 | 21.22 |
|
23
| 10/30/12 | 20.57 |
20.65
|
20.61
| 0.56% | 0.47% | 255 | 5,256 | 20.57 | 20.65 | 20.65 | 23.08 |
|
24
| 09/07/12 | 20.57 |
20.04
|
20.85
| -2.54% | 1.99% | 251 | 5,234 | 20.04 | 21.24 | 20.04 | 22.56 |
|
25
| 10/22/12 | 22.09 |
24.42
|
24.18
| -3.16% | -1.15% | 212 | 5,125 | 22.09 | 24.42 | 22.17 | 24.42 |
|
|
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: 9.32%
|