| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 08/31/12 | 20.30 |
20.17
|
20.26
| 1.33% | 1.83% | 158 | 3,201 | 19.91 | 20.44 | 20.17 | 20.51 |
|
2
| 09/03/12 | 20.17 |
19.91
|
20.10
| -1.32% | -0.78% | 385 | 7,741 | 19.91 | 20.37 | 19.91 | 20.57 |
|
3
| 09/04/12 | 19.91 |
19.91
|
19.91
| 0.00% | -0.98% | 200 | 3,982 | 19.91 | 19.91 | 19.91 | 20.31 |
|
4
| 09/05/12 | 19.91 |
19.91
|
19.91
| 0.00% | 0.00% | 223 | 4,440 | 19.91 | 19.91 | 19.91 | 20.17 |
|
5
| 09/06/12 | 20.17 |
20.57
|
20.44
| 3.30% | 2.69% | 187 | 3,823 | 20.17 | 20.57 | 19.91 | 20.57 |
|
6
| 09/07/12 | 20.57 |
20.04
|
20.85
| -2.54% | 1.99% | 251 | 5,234 | 20.04 | 21.24 | 20.04 | 22.56 |
|
7
| 09/10/12 | 22.56 |
23.59
|
23.01
| 17.72% | 10.34% | 81 | 1,864 | 22.56 | 23.59 | 21.37 | 23.49 |
|
8
| 09/11/12 | 23.49 |
21.52
|
23.01
| -8.80% | 0.01% | 41 | 943 | 21.52 | 23.49 | 21.52 | 23.49 |
|
9
| 09/12/12 | 23.36 |
23.49
|
23.40
| 9.18% | 1.69% | 154 | 3,603 | 23.36 | 23.49 | 22.01 | 23.89 |
|
10
| 09/13/12 | 23.89 |
24.42
|
24.70
| 3.95% | 5.55% | 360 | 8,891 | 23.89 | 25.51 | 24.42 | 25.22 |
|
11
| 09/14/12 | 25.22 |
26.54
|
25.99
| 8.69% | 5.22% | 164 | 4,262 | 25.22 | 26.54 | 24.62 | 26.54 |
|
12
| 09/17/12 | 27.21 |
29.84
|
26.80
| 12.43% | 3.14% | 208 | 5,575 | 25.36 | 29.84 | 25.48 | 29.20 |
|
13
| 09/18/12 | 27.21 |
27.22
|
27.21
| -8.78% | 1.53% | 69 | 1,878 | 27.21 | 27.22 | 25.88 | 28.27 |
|
14
| 09/19/12 | 25.88 |
25.88
|
25.88
| -4.91% | -4.88% | 266 | 6,885 | 25.88 | 25.88 | 23.23 | 25.22 |
|
15
| 09/20/12 | 25.81 |
24.44
|
25.63
| -5.59% | -0.96% | 115 | 2,948 | 24.44 | 25.81 | 22.56 | 25.08 |
|
16
| 09/21/12 | 25.20 |
25.75
|
25.11
| 5.37% | -2.03% | 98 | 2,461 | 23.89 | 25.88 | 24.55 | 25.75 |
|
17
| 09/24/12 | 25.15 |
25.15
|
25.15
| -2.32% | 0.14% | 30 | 754 | 25.15 | 25.15 | 22.57 | 25.15 |
|
18
| 09/25/12 | 24.95 |
25.22
|
25.11
| 0.27% | -0.17% | 607 | 15,240 | 24.95 | 25.22 | 22.96 | 25.22 |
|
19
| 09/28/12 | 22.56 |
22.57
|
22.57
| -10.49% | -10.12% | 104 | 2,347 | 22.56 | 22.57 | 22.57 | 25.21 |
|
20
| 10/01/12 | 23.23 |
25.22
|
24.00
| 11.72% | 6.36% | 291 | 6,984 | 23.23 | 25.22 | 23.49 | 25.22 |
|
21
| 10/02/12 | 25.22 |
25.22
|
25.22
| 0.01% | 5.07% | 290 | 7,313 | 25.22 | 25.22 | 24.36 | 26.94 |
|
22
| 10/03/12 | 25.22 |
24.04
|
24.77
| -4.65% | -1.76% | 403 | 9,984 | 24.04 | 26.94 | 23.23 | 26.52 |
|
23
| 10/04/12 | 24.69 |
24.69
|
24.69
| 2.68% | -0.34% | 21 | 518 | 24.69 | 24.69 | 23.36 | 26.28 |
|
24
| 10/16/12 | 24.29 |
25.22
|
24.46
| 2.14% | -0.95% | 500 | 12,228 | 24.29 | 25.22 | 21.95 | 24.55 |
|
25
| 10/22/12 | 22.09 |
24.42
|
24.18
| -3.16% | -1.15% | 212 | 5,125 | 22.09 | 24.42 | 22.17 | 24.42 |
|
|
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%
|