| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 06/09/14 | 93.04 |
92.91
|
92.91
| -0.14% | -0.14% | 15,730 | 1,461,420 | 92.91 | 93.04 | 92.91 | 94.23 |
|
2
| 01/28/14 | 90.66 |
90.68
|
90.84
| -0.41% | 0.17% | 868 | 78,849 | 90.66 | 90.92 | 90.68 | 91.31 |
|
3
| 12/03/13 | 91.32 |
90.98
|
90.54
| 33.11% | 32.47% | 654 | 59,216 | 89.33 | 92.90 | 90.01 | 91.30 |
|
4
| 12/30/13 | 90.13 |
90.19
|
90.73
| -0.22% | 0.50% | 500 | 45,363 | 90.13 | 90.78 | 90.19 | 90.91 |
|
5
| 12/27/13 | 90.25 |
90.38
|
90.28
| 0.15% | 0.03% | 500 | 45,138 | 90.13 | 90.38 | 90.13 | 90.91 |
|
6
| 12/06/13 | 90.92 |
90.26
|
90.34
| 0.30% | -0.22% | 486 | 43,908 | 90.00 | 90.92 | 90.38 | 91.05 |
|
7
| 04/01/14 | 92.91 |
94.23
|
93.66
| 1.43% | 0.86% | 307 | 28,753 | 92.91 | 94.23 | 94.23 | 96.89 |
|
8
| 01/16/14 | 90.32 |
90.25
|
90.26
| -0.01% | -0.06% | 288 | 25,995 | 90.25 | 90.32 | 90.25 | 90.91 |
|
9
| 12/09/13 | 90.41 |
90.92
|
90.85
| 0.72% | 0.56% | 282 | 25,621 | 90.41 | 91.31 | 90.33 | 91.11 |
|
10
| 01/02/14 | 90.13 |
90.78
|
90.58
| 0.72% | 0.50% | 261 | 23,643 | 90.13 | 90.78 | 90.25 | 90.78 |
|
11
| 01/29/14 | 90.92 |
91.05
|
90.94
| 0.41% | 0.11% | 250 | 22,735 | 90.92 | 91.05 | 91.05 | 91.58 |
|
12
| 04/02/14 | 94.23 |
94.23
|
94.23
| 0.00% | 0.61% | 223 | 21,014 | 94.23 | 94.23 | 94.23 | 98.21 |
|
13
| 03/31/14 | 91.58 |
92.91
|
92.86
| 0.00% | -0.01% | 214 | 19,871 | 91.58 | 92.91 | 89.85 | 92.91 |
|
14
| 03/28/14 | 92.24 |
92.91
|
92.87
| 0.00% | -0.04% | 199 | 18,480 | 92.24 | 92.91 | 89.85 | 99.54 |
|
15
| 12/05/13 | 89.88 |
89.99
|
90.54
| 0.00% | 0.91% | 204 | 18,470 | 89.88 | 90.92 | 89.99 | 91.05 |
|
16
| 02/20/14 | 91.45 |
91.58
|
91.57
| 0.00% | 0.00% | 185 | 16,941 | 91.45 | 91.58 | 90.92 | 91.71 |
|
17
| 01/13/14 | 90.39 |
90.38
|
90.28
| -0.58% | -0.70% | 183 | 16,521 | 90.25 | 90.39 | 90.38 | 90.92 |
|
18
| 12/17/13 | 90.25 |
90.25
|
90.25
| -0.17% | -0.45% | 180 | 16,245 | 90.25 | 90.25 | 90.25 | 90.91 |
|
19
| 12/11/13 | 90.30 |
90.92
|
90.73
| 0.62% | 0.42% | 152 | 13,791 | 90.30 | 90.92 | 90.52 | 90.92 |
|
20
| 01/08/14 | 90.25 |
90.25
|
90.25
| 0.00% | 0.00% | 147 | 13,267 | 90.25 | 90.25 | 90.25 | 90.77 |
|
21
| 01/20/14 | 90.26 |
90.26
|
90.26
| -0.29% | -0.29% | 146 | 13,178 | 90.26 | 90.26 | 90.26 | 90.91 |
|
22
| 12/20/13 | 90.40 |
90.26
|
90.29
| -0.01% | 0.03% | 144 | 13,001 | 90.26 | 90.40 | 89.99 | 90.80 |
|
23
| 01/21/14 | 90.38 |
90.25
|
90.26
| 0.00% | 0.00% | 138 | 12,456 | 90.25 | 90.38 | 90.25 | 90.92 |
|
24
| 12/13/13 | 90.40 |
90.40
|
90.40
| 0.01% | 0.06% | 132 | 11,933 | 90.40 | 90.41 | 90.40 | 90.91 |
|
25
| 07/28/14 | 94.10 |
93.84
|
94.05
| 0.57% | 0.80% | 124 | 11,662 | 93.84 | 94.10 | 93.04 | 99.54 |
|
|
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: 2.64%
|