| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 09/30/14 | 36.47 |
36.63
|
36.54
| 0.55% | 0.36% | 16,005 | 584,762 | 36.23 | 36.76 | 36.43 | 36.74 |
|
2
| 09/29/14 | 36.37 |
36.43
|
36.40
| 0.92% | 0.77% | 12,229 | 445,188 | 36.10 | 37.03 | 36.38 | 36.50 |
|
3
| 09/26/14 | 36.10 |
36.10
|
36.13
| 1.04% | 0.86% | 10,582 | 382,301 | 35.84 | 36.28 | 36.10 | 36.27 |
|
4
| 09/25/14 | 35.74 |
35.73
|
35.82
| 0.44% | 1.15% | 9,500 | 340,273 | 35.57 | 36.03 | 35.74 | 36.09 |
|
5
| 09/24/14 | 35.17 |
35.57
|
35.41
| 1.52% | 1.98% | 7,352 | 260,330 | 35.17 | 35.83 | 35.57 | 35.70 |
|
6
| 09/23/14 | 34.49 |
35.04
|
34.72
| 2.52% | 3.96% | 12,010 | 417,002 | 34.24 | 35.17 | 34.64 | 35.04 |
|
7
| 09/22/14 | 33.05 |
34.18
|
33.40
| 3.84% | 2.29% | 10,614 | 354,486 | 33.05 | 34.49 | 34.18 | 34.48 |
|
8
| 09/19/14 | 32.65 |
32.92
|
32.65
| 0.98% | 0.13% | 12,245 | 399,798 | 32.61 | 32.98 | 32.61 | 32.92 |
|
9
| 09/18/14 | 32.78 |
32.60
|
32.61
| 0.24% | 1.57% | 5,343 | 174,224 | 32.40 | 32.91 | 32.60 | 32.91 |
|
10
| 09/17/14 | 31.85 |
32.52
|
32.10
| 3.22% | 2.54% | 13,341 | 428,262 | 31.85 | 33.04 | 32.46 | 32.97 |
|
11
| 09/16/14 | 31.19 |
31.50
|
31.31
| 1.88% | 1.52% | 3,522 | 110,257 | 31.06 | 31.57 | 31.50 | 31.57 |
|
12
| 09/12/14 | 31.46 |
31.19
|
31.28
| 0.20% | -0.46% | 1,514 | 47,355 | 31.06 | 31.59 | 31.06 | 31.19 |
|
13
| 09/11/14 | 31.19 |
31.13
|
31.42
| 0.44% | 2.19% | 2,351 | 73,870 | 31.13 | 31.70 | 31.13 | 31.45 |
|
14
| 09/10/14 | 30.26 |
30.99
|
30.75
| 1.97% | 3.73% | 8,740 | 268,729 | 30.26 | 31.03 | 30.66 | 30.99 |
|
15
| 09/15/14 | 31.07 |
30.92
|
30.84
| -0.86% | -1.41% | 2,043 | 63,000 | 30.66 | 31.07 | 30.66 | 30.91 |
|
16
| 09/09/14 | 29.44 |
30.39
|
29.64
| 3.25% | 1.25% | 15,526 | 460,231 | 29.33 | 30.39 | 29.79 | 30.26 |
|
17
| 07/22/14 | 29.52 |
29.86
|
29.65
| 1.24% | 0.84% | 3,571 | 105,860 | 29.35 | 29.86 | 29.51 | 29.86 |
|
18
| 07/23/14 | 29.85 |
29.68
|
29.34
| -0.60% | -1.02% | 976 | 28,638 | 29.07 | 29.85 | 29.09 | 29.68 |
|
19
| 07/24/14 | 29.35 |
29.58
|
29.22
| -0.31% | -0.41% | 1,186 | 34,657 | 29.13 | 29.58 | 29.15 | 29.58 |
|
20
| 07/21/14 | 29.20 |
29.49
|
29.40
| 1.91% | 1.29% | 7,752 | 227,887 | 28.95 | 29.59 | 29.20 | 29.49 |
|
21
| 09/05/14 | 28.82 |
29.46
|
29.07
| 1.72% | 1.08% | 5,215 | 151,575 | 28.82 | 29.46 | 29.17 | 29.46 |
|
22
| 09/08/14 | 29.46 |
29.44
|
29.28
| -0.09% | 0.73% | 2,438 | 71,379 | 28.93 | 29.60 | 29.23 | 29.49 |
|
23
| 07/25/14 | 29.49 |
29.34
|
29.57
| -0.83% | 1.21% | 2,854 | 84,406 | 29.34 | 29.66 | 29.34 | 29.59 |
|
24
| 07/28/14 | 29.59 |
29.33
|
29.27
| -0.03% | -1.03% | 1,886 | 55,202 | 28.99 | 29.60 | 28.80 | 29.33 |
|
25
| 08/19/14 | 28.93 |
29.20
|
28.97
| 2.51% | 0.36% | 8,296 | 240,379 | 28.63 | 29.20 | 28.95 | 29.20 |
|
|
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: 27.78%
|