| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 12/12/11 | 72.33 |
79.50
|
74.27
| 19.80% | 11.92% | 189 | 14,037 | 72.33 | 79.50 | 73.00 | 90.25 |
|
2
| 12/09/11 | 66.36 |
66.36
|
66.36
| 11.10% | 11.10% | 45 | 2,986 | 66.36 | 66.36 | 61.05 | 72.33 |
|
3
| 02/28/12 | 79.63 |
79.63
|
79.63
| 10.90% | 10.90% | 60 | 4,778 | 79.63 | 79.63 | 79.63 | 90.25 |
|
4
| 05/31/11 | 86.27 |
92.91
|
91.48
| 10.24% | 8.54% | 43 | 3,934 | 86.27 | 92.91 | 73.13 | 106.18 |
|
5
| 07/11/12 | 73.00 |
73.00
|
73.00
| 10.00% | 10.00% | 8 | 584 | 73.00 | 73.00 | 59.73 | 90.25 |
|
6
| 07/16/12 | 79.77 |
79.77
|
79.77
| 9.27% | 9.27% | 20 | 1,595 | 79.77 | 79.77 | 79.64 | 90.25 |
|
7
| 07/05/11 | 92.91 |
92.91
|
92.91
| 7.69% | 7.69% | 108,205 | 10,052,890 | 92.91 | 92.91 | | |
|
8
| 08/08/12 | 59.74 |
59.74
|
59.74
| 7.17% | 7.17% | 8 | 478 | 59.74 | 59.74 | 59.74 | 66.36 |
|
9
| 01/30/12 | 69.68 |
69.68
|
69.68
| 7.14% | 7.14% | 45 | 3,136 | 69.68 | 69.68 | 69.68 | 79.63 |
|
10
| 05/25/11 | 80.30 |
80.30
|
80.30
| 6.14% | 6.14% | 20 | 1,606 | 80.30 | 80.30 | 67.82 | 80.83 |
|
11
| 07/08/11 | 91.58 |
91.58
|
91.58
| 5.99% | 5.99% | 2,170 | 198,726 | 91.58 | 91.58 | 86.40 | 91.58 |
|
12
| 10/11/11 | 96.89 |
96.89
|
96.89
| 5.03% | 5.03% | 23 | 2,228 | 96.89 | 96.89 | 92.24 | 92.91 |
|
13
| 06/13/12 | 66.36 |
66.36
|
66.36
| 4.16% | 4.16% | 8 | 531 | 66.36 | 66.36 | 63.04 | 73.00 |
|
14
| 05/26/11 | 80.83 |
82.95
|
81.56
| 3.31% | 1.57% | 366 | 29,851 | 80.83 | 82.95 | 73.00 | 82.95 |
|
15
| 02/27/12 | 71.80 |
71.80
|
71.80
| 3.05% | 3.05% | 4 | 287 | 71.80 | 71.80 | 71.80 | 79.37 |
|
16
| 09/21/12 | 61.05 |
61.05
|
61.05
| 2.21% | 2.21% | 4 | 244 | 61.05 | 61.05 | 61.05 | 63.71 |
|
17
| 04/07/11 | 82.16 |
82.16
|
82.16
| 2.15% | 2.15% | 20 | 1,643 | 82.16 | 82.16 | 73.66 | 82.95 |
|
18
| 01/23/12 | 65.03 |
65.03
|
65.03
| 2.08% | 2.08% | 2 | 130 | 65.03 | 65.03 | 65.03 | 79.63 |
|
19
| 08/17/11 | 91.98 |
91.98
|
91.98
| 1.76% | 1.76% | 43,043 | 3,958,962 | 91.98 | 91.98 | | |
|
20
| 05/18/11 | 80.96 |
80.96
|
80.96
| 1.67% | 1.67% | 20 | 1,619 | 80.96 | 80.96 | 75.65 | 80.96 |
|
21
| 05/04/12 | 73.00 |
73.00
|
73.00
| 1.66% | 1.66% | 10 | 730 | 73.00 | 73.00 | 63.71 | 73.00 |
|
22
| 10/02/12 | 61.89 |
61.89
|
61.89
| 1.37% | 1.37% | 19 | 1,176 | 61.89 | 61.89 | 61.89 | 90.25 |
|
23
| 10/22/12 | 62.51 |
62.51
|
62.51
| 1.01% | 1.01% | 8 | 500 | 62.51 | 62.51 | 63.04 | 90.25 |
|
24
| 02/08/12 | 69.68 |
69.68
|
69.68
| 0.97% | 0.97% | 140 | 9,755 | 69.68 | 69.68 | 69.68 | 79.63 |
|
25
| 10/23/12 | 63.04 |
63.04
|
63.04
| 0.85% | 0.85% | 37 | 2,333 | 63.04 | 63.04 | 63.04 | 73.66 |
|
|
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: -31.16%
|