| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/08/14 | 23.36 |
23.49
|
23.24
| -0.43% | -0.09% | 1,253 | 29,121 | 23.17 | 23.49 | 23.23 | 23.49 |
|
2
| 05/09/14 | 23.17 |
23.46
|
23.27
| -0.15% | 0.13% | 5,242 | 121,980 | 23.17 | 23.49 | 23.18 | 23.46 |
|
3
| 05/12/14 | 23.23 |
23.08
|
23.12
| -1.60% | -0.66% | 2,008 | 46,419 | 22.96 | 23.23 | 23.02 | 23.16 |
|
4
| 05/13/14 | 23.16 |
23.14
|
22.88
| 0.26% | -1.02% | 6,442 | 147,401 | 22.70 | 23.16 | 22.59 | 23.14 |
|
5
| 05/14/14 | 23.14 |
23.28
|
23.05
| 0.63% | 0.74% | 1,464 | 33,747 | 22.70 | 23.28 | 22.73 | 23.28 |
|
6
| 05/15/14 | 23.27 |
23.36
|
23.28
| 0.31% | 0.98% | 16,564 | 385,549 | 22.96 | 23.44 | 23.09 | 23.43 |
|
7
| 05/16/14 | 23.09 |
23.42
|
23.37
| 0.27% | 0.39% | 12,047 | 281,505 | 22.99 | 23.44 | 23.20 | 23.42 |
|
8
| 05/19/14 | 23.43 |
23.21
|
23.29
| -0.91% | -0.34% | 2,707 | 63,042 | 23.21 | 23.43 | 23.21 | 23.36 |
|
9
| 05/20/14 | 23.20 |
23.23
|
23.16
| 0.08% | -0.57% | 915 | 21,188 | 23.01 | 23.23 | 23.02 | 23.23 |
|
10
| 05/21/14 | 23.49 |
23.85
|
23.57
| 2.67% | 1.80% | 18,983 | 447,493 | 23.49 | 23.85 | 23.69 | 23.85 |
|
11
| 05/22/14 | 23.89 |
24.42
|
24.08
| 2.40% | 2.15% | 11,890 | 286,308 | 23.89 | 24.42 | 24.28 | 24.42 |
|
12
| 05/23/14 | 24.49 |
24.82
|
24.82
| 1.63% | 3.07% | 13,779 | 341,977 | 24.42 | 25.71 | 24.82 | 25.07 |
|
13
| 05/26/14 | 24.82 |
24.55
|
24.49
| -1.08% | -1.34% | 3,654 | 89,472 | 24.30 | 24.82 | 24.36 | 24.55 |
|
14
| 05/27/14 | 24.55 |
24.62
|
24.38
| 0.28% | -0.43% | 1,456 | 35,497 | 24.29 | 24.69 | 24.30 | 24.62 |
|
15
| 05/28/14 | 24.62 |
24.42
|
24.64
| -0.81% | 1.05% | 4,793 | 118,079 | 24.42 | 24.95 | 24.42 | 24.82 |
|
16
| 05/29/14 | 24.75 |
24.89
|
25.16
| 1.91% | 2.14% | 5,834 | 146,811 | 24.75 | 25.35 | 24.89 | 25.22 |
|
17
| 05/30/14 | 25.41 |
25.67
|
25.59
| 3.12% | 1.71% | 8,611 | 220,390 | 25.22 | 25.75 | 25.67 | 25.74 |
|
18
| 06/02/14 | 25.75 |
25.17
|
25.12
| -1.95% | -1.87% | 2,610 | 65,551 | 24.82 | 25.75 | 24.79 | 25.16 |
|
19
| 06/03/14 | 25.48 |
25.08
|
25.44
| -0.32% | 1.30% | 11,504 | 292,676 | 25.08 | 25.50 | 25.08 | 25.35 |
|
20
| 06/04/14 | 25.10 |
25.28
|
25.13
| 0.79% | -1.21% | 2,435 | 61,201 | 25.01 | 25.42 | 25.10 | 25.39 |
|
21
| 06/05/14 | 25.00 |
25.08
|
24.88
| -0.80% | -0.99% | 3,006 | 74,803 | 24.58 | 25.22 | 24.71 | 25.08 |
|
22
| 06/06/14 | 24.71 |
25.08
|
24.95
| 0.01% | 0.25% | 1,459 | 36,398 | 24.71 | 25.22 | 24.87 | 25.08 |
|
23
| 06/09/14 | 24.71 |
25.14
|
24.86
| 0.20% | -0.34% | 2,362 | 58,723 | 24.70 | 25.14 | 24.82 | 25.08 |
|
24
| 06/10/14 | 25.15 |
24.98
|
25.29
| -0.62% | 1.72% | 10,455 | 264,390 | 24.95 | 25.48 | 24.99 | 25.40 |
|
25
| 06/11/14 | 25.20 |
25.35
|
25.27
| 1.48% | -0.06% | 1,668 | 42,155 | 24.99 | 25.35 | 25.05 | 25.41 |
|
|
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%
|