| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 09/17/12 | 27.21 |
29.84
|
26.80
| 12.43% | 3.14% | 208 | 5,575 | 25.36 | 29.84 | 25.48 | 29.20 |
|
2
| 09/18/12 | 27.21 |
27.22
|
27.21
| -8.78% | 1.53% | 69 | 1,878 | 27.21 | 27.22 | 25.88 | 28.27 |
|
3
| 09/14/12 | 25.22 |
26.54
|
25.99
| 8.69% | 5.22% | 164 | 4,262 | 25.22 | 26.54 | 24.62 | 26.54 |
|
4
| 09/19/12 | 25.88 |
25.88
|
25.88
| -4.91% | -4.88% | 266 | 6,885 | 25.88 | 25.88 | 23.23 | 25.22 |
|
5
| 09/21/12 | 25.20 |
25.75
|
25.11
| 5.37% | -2.03% | 98 | 2,461 | 23.89 | 25.88 | 24.55 | 25.75 |
|
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
| 10/02/12 | 25.22 |
25.22
|
25.22
| 0.01% | 5.07% | 290 | 7,313 | 25.22 | 25.22 | 24.36 | 26.94 |
|
8
| 09/25/12 | 24.95 |
25.22
|
25.11
| 0.27% | -0.17% | 607 | 15,240 | 24.95 | 25.22 | 22.96 | 25.22 |
|
9
| 10/01/12 | 23.23 |
25.22
|
24.00
| 11.72% | 6.36% | 291 | 6,984 | 23.23 | 25.22 | 23.49 | 25.22 |
|
10
| 09/24/12 | 25.15 |
25.15
|
25.15
| -2.32% | 0.14% | 30 | 754 | 25.15 | 25.15 | 22.57 | 25.15 |
|
11
| 10/04/12 | 24.69 |
24.69
|
24.69
| 2.68% | -0.34% | 21 | 518 | 24.69 | 24.69 | 23.36 | 26.28 |
|
12
| 03/14/13 | 20.44 |
24.55
|
21.71
| 20.13% | 6.21% | 572 | 12,417 | 20.44 | 24.55 | 19.12 | 25.15 |
|
13
| 03/15/13 | 24.55 |
24.53
|
24.53
| -0.11% | 13.02% | 26 | 638 | 24.53 | 24.55 | 20.04 | 24.54 |
|
14
| 09/20/12 | 25.81 |
24.44
|
25.63
| -5.59% | -0.96% | 115 | 2,948 | 24.44 | 25.81 | 22.56 | 25.08 |
|
15
| 10/22/12 | 22.09 |
24.42
|
24.18
| -3.16% | -1.15% | 212 | 5,125 | 22.09 | 24.42 | 22.17 | 24.42 |
|
16
| 09/13/12 | 23.89 |
24.42
|
24.70
| 3.95% | 5.55% | 360 | 8,891 | 23.89 | 25.51 | 24.42 | 25.22 |
|
17
| 10/03/12 | 25.22 |
24.04
|
24.77
| -4.65% | -1.76% | 403 | 9,984 | 24.04 | 26.94 | 23.23 | 26.52 |
|
18
| 01/04/13 | 23.62 |
23.62
|
23.62
| 18.67% | 18.67% | 1 | 24 | 23.62 | 23.62 | 15.93 | 23.62 |
|
19
| 09/10/12 | 22.56 |
23.59
|
23.01
| 17.72% | 10.34% | 81 | 1,864 | 22.56 | 23.59 | 21.37 | 23.49 |
|
20
| 09/12/12 | 23.36 |
23.49
|
23.40
| 9.18% | 1.69% | 154 | 3,603 | 23.36 | 23.49 | 22.01 | 23.89 |
|
21
| 01/09/13 | 23.09 |
23.09
|
23.09
| -2.25% | -2.25% | 8 | 185 | 23.09 | 23.09 | 15.93 | 23.09 |
|
22
| 09/28/12 | 22.56 |
22.57
|
22.57
| -10.49% | -10.12% | 104 | 2,347 | 22.56 | 22.57 | 22.57 | 25.21 |
|
23
| 06/28/13 | 21.24 |
22.56
|
21.30
| 21.42% | 15.35% | 210 | 4,473 | 21.24 | 22.56 | | |
|
24
| 02/01/13 | 22.30 |
22.30
|
22.30
| 19.97% | 19.97% | 6 | 134 | 22.30 | 22.30 | 17.43 | 22.16 |
|
25
| 02/05/13 | 19.24 |
22.10
|
18.90
| -0.89% | -15.23% | 94 | 1,777 | 18.58 | 22.10 | 19.24 | 22.10 |
|
|
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%
|