| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | |  | | | | | | | | |
|
1
| 04/08/14 | 35.04 |
35.17
|
34.88
| 5.99% | 2.64% | 219 | 7,638 | 33.15 | 35.17 | 34.51 | 35.70 |
|
2
| 04/01/14 | 35.17 |
34.24
|
34.86
| -0.77% | 3.75% | 201 | 7,007 | 34.24 | 35.17 | 34.24 | 35.17 |
|
3
| 04/04/14 | 35.04 |
33.87
|
34.80
| 2.06% | 1.26% | 188 | 6,543 | 33.85 | 35.17 | 33.87 | 35.17 |
|
4
| 03/26/14 | 33.88 |
34.51
|
34.38
| 0.00% | 0.48% | 114 | 3,919 | 33.88 | 34.51 | 34.24 | 35.17 |
|
5
| 04/03/14 | 35.17 |
33.18
|
34.37
| 0.00% | 0.44% | 168 | 5,774 | 33.05 | 35.17 | 33.18 | 35.16 |
|
6
| 04/10/14 | 32.04 |
34.51
|
34.36
| -1.89% | 1.33% | 268 | 9,210 | 31.19 | 35.17 | 32.24 | 35.17 |
|
7
| 03/27/14 | 34.51 |
34.31
|
34.35
| -0.57% | -0.10% | 57 | 1,958 | 34.31 | 34.51 | 34.31 | 35.17 |
|
8
| 04/02/14 | 35.17 |
33.18
|
34.22
| -3.10% | -1.86% | 108 | 3,695 | 33.18 | 35.17 | 33.18 | 35.17 |
|
9
| 03/25/14 | 33.45 |
34.51
|
34.21
| 0.78% | 0.78% | 215 | 7,356 | 33.45 | 34.51 | 33.98 | 39.81 |
|
10
| 04/07/14 | 35.04 |
33.18
|
33.98
| -2.01% | -2.36% | 297 | 10,092 | 32.54 | 35.17 | 33.18 | 35.02 |
|
11
| 03/24/14 | 33.59 |
34.24
|
33.95
| -0.77% | 0.20% | 249 | 8,454 | 33.59 | 34.24 | 33.86 | 39.81 |
|
12
| 04/09/14 | 34.51 |
35.17
|
33.91
| 0.00% | -2.76% | 169 | 5,731 | 31.67 | 35.17 | 31.89 | 35.57 |
|
13
| 03/21/14 | 33.19 |
34.51
|
33.88
| 0.78% | 0.74% | 88 | 2,982 | 33.19 | 34.51 | 33.84 | 39.81 |
|
14
| 03/28/14 | 35.17 |
35.04
|
33.77
| 2.12% | -1.68% | 300 | 10,131 | 29.87 | 35.17 | 34.24 | 37.16 |
|
15
| 03/19/14 | 32.93 |
34.24
|
33.64
| 5.09% | 3.25% | 88 | 2,960 | 32.93 | 34.51 | 34.24 | 35.84 |
|
16
| 03/20/14 | 32.98 |
34.24
|
33.63
| 0.00% | -0.02% | 180 | 6,054 | 32.92 | 34.24 | 33.46 | 39.81 |
|
17
| 03/31/14 | 33.18 |
34.51
|
33.60
| -1.52% | -0.49% | 310 | 10,417 | 29.86 | 34.51 | 33.32 | 37.16 |
|
18
| 07/17/14 | 35.71 |
33.18
|
33.42
| -1.24% | 4.67% | 119 | 3,978 | 33.18 | 35.71 | 31.45 | 34.51 |
|
19
| 04/11/14 | 32.67 |
33.39
|
33.24
| -3.25% | -3.29% | 31 | 1,030 | 32.67 | 33.48 | 33.39 | 35.17 |
|
20
| 04/15/14 | 33.32 |
32.52
|
32.93
| 0.00% | 0.90% | 185 | 6,092 | 32.52 | 33.35 | 32.52 | 35.16 |
|
21
| 04/14/14 | 31.86 |
32.52
|
32.63
| -2.61% | -1.81% | 166 | 5,417 | 31.86 | 33.84 | 32.52 | 35.17 |
|
22
| 03/18/14 | 32.58 |
32.58
|
32.58
| 9.11% | 7.24% | 64 | 2,085 | 32.58 | 32.58 | 32.58 | 39.81 |
|
23
| 04/16/14 | 32.56 |
32.56
|
32.56
| 0.12% | -1.12% | 145 | 4,721 | 32.56 | 32.57 | 32.56 | 34.51 |
|
24
| 07/16/14 | 30.13 |
33.60
|
31.93
| 13.75% | 8.26% | 198 | 6,323 | 29.76 | 33.60 | 33.71 | 35.71 |
|
25
| 04/17/14 | 32.38 |
27.47
|
31.67
| -15.61% | -2.72% | 231 | 7,317 | 26.57 | 32.38 | 27.61 | 32.25 |
|
|
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: 7.34%
|