| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 09/23/13 | 15.00 |
16.59
|
15.89
| 4.17% | -0.59% | 290 | 4,609 | 15.00 | 16.59 | 15.93 | 18.44 |
|
2
| 09/26/13 | 16.72 |
17.25
|
16.81
| 3.16% | 0.99% | 857 | 14,402 | 16.59 | 17.25 | 16.86 | 18.45 |
|
3
| 05/28/13 | 18.32 |
18.85
|
18.38
| 2.89% | 0.36% | 620 | 11,396 | 18.32 | 18.85 | 18.32 | 18.58 |
|
4
| 07/25/13 | 19.23 |
19.23
|
19.23
| 2.69% | 0.39% | 6 | 115 | 19.23 | 19.23 | 18.69 | 19.24 |
|
5
| 04/11/13 | 19.11 |
19.11
|
19.10
| 2.48% | 2.43% | 165 | 3,152 | 18.85 | 19.11 | 18.85 | 19.11 |
|
6
| 07/16/13 | 18.85 |
19.28
|
18.75
| 2.28% | 0.20% | 207 | 3,881 | 18.58 | 19.28 | 18.65 | 19.24 |
|
7
| 06/14/13 | 18.32 |
18.98
|
18.51
| 2.14% | 0.72% | 41 | 759 | 18.32 | 18.98 | 18.32 | 18.98 |
|
8
| 04/19/13 | 18.85 |
19.24
|
19.01
| 2.11% | 0.87% | 4,557 | 86,634 | 18.72 | 19.24 | 18.72 | 19.38 |
|
9
| 06/11/13 | 18.32 |
18.58
|
18.40
| 1.44% | 0.44% | 539 | 9,916 | 18.32 | 18.58 | 18.32 | 18.58 |
|
10
| 07/15/13 | 18.58 |
18.85
|
18.71
| 1.42% | 0.70% | 217 | 4,061 | 18.58 | 18.85 | 18.58 | 18.85 |
|
11
| 08/14/13 | 19.11 |
19.11
|
19.11
| 1.40% | 1.96% | 445 | 8,505 | 19.11 | 19.11 | 18.85 | 19.43 |
|
12
| 09/17/13 | 16.46 |
16.46
|
16.09
| 1.22% | -1.05% | 1,094 | 17,600 | 15.93 | 16.46 | 15.93 | 16.46 |
|
13
| 08/09/13 | 19.12 |
19.43
|
19.18
| 0.97% | -0.35% | 208 | 3,989 | 19.11 | 19.43 | 18.98 | 19.43 |
|
14
| 09/02/13 | 16.34 |
16.34
|
16.34
| 0.89% | 0.32% | 13 | 212 | 16.34 | 16.34 | 16.34 | 17.83 |
|
15
| 07/19/13 | 18.61 |
18.74
|
18.65
| 0.86% | 0.22% | 141 | 2,629 | 18.61 | 18.74 | 18.62 | 18.78 |
|
16
| 09/25/13 | 16.59 |
16.72
|
16.64
| 0.78% | 0.28% | 224 | 3,728 | 16.59 | 16.72 | 16.72 | 16.95 |
|
17
| 07/09/13 | 18.71 |
18.71
|
18.71
| 0.71% | 0.71% | 171 | 3,200 | 18.71 | 18.71 | 18.58 | 18.71 |
|
18
| 07/30/13 | 19.24 |
19.38
|
19.36
| 0.69% | 0.62% | 45 | 871 | 19.24 | 19.38 | 18.78 | 19.49 |
|
19
| 04/24/13 | 18.85 |
18.85
|
18.85
| 0.63% | 0.63% | 335 | 6,314 | 18.85 | 18.85 | 18.85 | 19.11 |
|
20
| 02/27/13 | 19.38 |
19.51
|
19.47
| 0.57% | 0.44% | 275 | 5,354 | 19.38 | 19.51 | 19.41 | 19.54 |
|
21
| 08/02/13 | 19.13 |
19.48
|
19.48
| 0.55% | 0.53% | 230 | 4,480 | 19.13 | 19.48 | 19.27 | 19.48 |
|
22
| 07/23/13 | 19.11 |
18.73
|
19.16
| 0.43% | 2.74% | 142 | 2,720 | 18.73 | 19.24 | 18.73 | 19.24 |
|
23
| 09/13/13 | 16.21 |
16.26
|
16.26
| 0.38% | 0.36% | 291 | 4,731 | 16.21 | 16.26 | 16.26 | 17.52 |
|
24
| 03/04/13 | 19.47 |
19.53
|
19.49
| 0.34% | -0.07% | 2,065 | 40,241 | 19.46 | 19.53 | 19.48 | 19.53 |
|
25
| 03/14/13 | 19.45 |
19.51
|
19.51
| 0.32% | 0.16% | 833 | 16,252 | 19.45 | 19.52 | 19.47 | 19.51 |
|
|
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: -7.29%
|