| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 02/27/13 | 19.38 |
19.51
|
19.47
| 0.57% | 0.44% | 275 | 5,354 | 19.38 | 19.51 | 19.41 | 19.54 |
|
2
| 02/28/13 | 19.51 |
19.54
|
19.49
| 0.14% | 0.11% | 1,364 | 26,584 | 19.46 | 19.54 | 19.46 | 19.54 |
|
3
| 03/01/13 | 19.51 |
19.46
|
19.50
| -0.37% | 0.05% | 715 | 13,943 | 19.46 | 19.51 | 19.46 | 19.51 |
|
4
| 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 |
|
5
| 03/05/13 | 19.47 |
19.53
|
19.48
| 0.00% | -0.05% | 1,444 | 28,125 | 19.47 | 19.53 | 19.51 | 19.53 |
|
6
| 03/06/13 | 19.48 |
19.49
|
19.49
| -0.22% | 0.04% | 114 | 2,221 | 19.48 | 19.49 | 19.49 | 19.53 |
|
7
| 03/07/13 | 19.49 |
19.49
|
19.49
| 0.01% | 0.02% | 407 | 7,932 | 19.49 | 19.49 | 19.49 | 19.52 |
|
8
| 03/08/13 | 19.52 |
19.49
|
19.49
| 0.02% | 0.03% | 818 | 15,947 | 19.49 | 19.52 | 19.49 | 19.53 |
|
9
| 03/11/13 | 19.49 |
19.51
|
19.50
| 0.09% | 0.03% | 3,578 | 69,775 | 19.46 | 19.51 | 19.48 | 19.51 |
|
10
| 03/12/13 | 19.51 |
19.53
|
19.51
| 0.09% | 0.05% | 871 | 16,994 | 19.51 | 19.53 | 19.51 | 19.52 |
|
11
| 03/13/13 | 19.48 |
19.45
|
19.48
| -0.41% | -0.16% | 5,785 | 112,679 | 19.45 | 19.52 | 19.48 | 19.52 |
|
12
| 03/14/13 | 19.45 |
19.51
|
19.51
| 0.32% | 0.16% | 833 | 16,252 | 19.45 | 19.52 | 19.47 | 19.51 |
|
13
| 03/15/13 | 19.51 |
19.51
|
19.51
| 0.00% | 0.00% | 300 | 5,853 | 19.51 | 19.51 | 19.46 | 19.53 |
|
14
| 03/18/13 | 19.45 |
19.46
|
19.45
| -0.25% | -0.30% | 110 | 2,140 | 19.45 | 19.46 | 19.46 | 19.51 |
|
15
| 03/19/13 | 19.51 |
19.47
|
19.47
| 0.06% | 0.10% | 97 | 1,889 | 19.47 | 19.51 | 19.48 | 19.51 |
|
16
| 03/20/13 | 19.51 |
19.51
|
19.51
| 0.19% | 0.20% | 1,508 | 29,422 | 19.48 | 19.52 | 19.48 | 19.52 |
|
17
| 03/21/13 | 19.47 |
19.52
|
19.50
| 0.07% | -0.07% | 2,800 | 54,590 | 19.47 | 19.52 | 19.48 | 19.52 |
|
18
| 03/22/13 | 19.51 |
19.58
|
19.53
| 0.31% | 0.18% | 3,183 | 62,171 | 19.51 | 19.58 | 19.53 | 19.64 |
|
19
| 03/25/13 | 19.46 |
19.64
|
19.44
| 0.30% | -0.48% | 118 | 2,294 | 19.11 | 19.64 | 19.12 | 19.64 |
|
20
| 03/26/13 | 19.60 |
19.12
|
19.40
| -2.65% | -0.18% | 12 | 233 | 19.12 | 19.60 | 19.12 | 19.51 |
|
21
| 03/27/13 | 19.13 |
19.13
|
19.13
| 0.06% | -1.38% | 15 | 287 | 19.13 | 19.13 | 19.13 | 19.51 |
|
22
| 03/28/13 | 19.13 |
19.12
|
19.13
| -0.08% | -0.05% | 125 | 2,391 | 19.12 | 19.13 | 18.85 | 19.51 |
|
23
| 04/05/13 | 18.87 |
18.82
|
18.85
| -1.55% | -1.42% | 30 | 566 | 18.82 | 18.87 | 18.82 | 19.11 |
|
24
| 04/08/13 | 18.63 |
18.60
|
18.61
| -1.17% | -1.29% | 26 | 484 | 18.60 | 18.63 | 18.60 | 19.11 |
|
25
| 04/09/13 | 18.65 |
18.65
|
18.65
| 0.25% | 0.20% | 113 | 2,107 | 18.65 | 18.65 | 18.65 | 18.85 |
|
|
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%
|