| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 02/14/12 | 14.09 |
14.09
|
14.09
| | | 1,113 | 15,681 | 14.09 | 14.09 | | 26.54 |
|
2
| 02/16/12 | 14.22 |
14.22
|
14.22
| 0.90% | 0.90% | 199 | 2,829 | 14.22 | 14.22 | 14.22 | 15.93 |
|
3
| 02/20/12 | 14.08 |
14.08
|
14.08
| -0.93% | -0.93% | 136 | 1,915 | 14.08 | 14.08 | 14.08 | 15.79 |
|
4
| 02/21/12 | 14.27 |
14.27
|
14.27
| 1.33% | 1.33% | 262 | 3,739 | 14.27 | 14.27 | 14.27 | 15.73 |
|
5
| 02/23/12 | 14.34 |
14.34
|
14.34
| 0.46% | 0.46% | 300 | 4,301 | 14.34 | 14.34 | 14.33 | 14.80 |
|
6
| 02/24/12 | 14.42 |
14.42
|
14.42
| 0.56% | 0.56% | 276 | 3,979 | 14.42 | 14.42 | 14.42 | 14.80 |
|
7
| 02/27/12 | 14.40 |
14.40
|
14.40
| -0.09% | -0.09% | 42 | 605 | 14.40 | 14.40 | 14.40 | 14.80 |
|
8
| 02/28/12 | 14.80 |
14.80
|
14.80
| 2.76% | 2.76% | 300 | 4,440 | 14.80 | 14.80 | 14.43 | 14.80 |
|
9
| 02/29/12 | 14.47 |
14.47
|
14.47
| -2.24% | -2.24% | 155 | 2,242 | 14.47 | 14.47 | 14.47 | 14.87 |
|
10
| 03/05/12 | 14.47 |
14.47
|
14.47
| 0.04% | 0.04% | 712 | 10,304 | 14.47 | 14.47 | 14.47 | 14.87 |
|
11
| 03/06/12 | 14.49 |
14.49
|
14.49
| 0.10% | 0.10% | 427 | 6,186 | 14.49 | 14.49 | 14.49 | 14.87 |
|
12
| 03/08/12 | 14.49 |
14.49
|
14.49
| 0.02% | 0.02% | 112 | 1,623 | 14.49 | 14.49 | | 16.57 |
|
13
| 03/14/12 | 14.33 |
14.33
|
14.33
| -1.07% | -1.07% | 227 | 3,254 | 14.33 | 14.33 | 14.33 | 14.73 |
|
14
| 03/16/12 | 14.33 |
14.33
|
14.33
| -0.01% | -0.01% | 470 | 6,736 | 14.33 | 14.33 | | 14.33 |
|
15
| 03/19/12 | 14.33 |
14.33
|
14.33
| 0.01% | 0.01% | 156 | 2,236 | 14.33 | 14.33 | 13.94 | 14.60 |
|
16
| 03/28/12 | 13.94 |
13.94
|
13.94
| -2.78% | -2.78% | 267 | 3,721 | 13.94 | 13.94 | 13.94 | 14.20 |
|
17
| 03/30/12 | 13.67 |
13.67
|
13.67
| -1.91% | -1.91% | 50 | 684 | 13.67 | 13.67 | 13.28 | 13.67 |
|
18
| 04/02/12 | 13.27 |
13.27
|
13.27
| -2.89% | -2.89% | 155 | 2,058 | 13.27 | 13.27 | 13.28 | 13.67 |
|
19
| 04/10/12 | 13.41 |
13.41
|
13.41
| 0.98% | 0.98% | 123 | 1,649 | 13.41 | 13.41 | 13.28 | 13.41 |
|
20
| 04/11/12 | 13.28 |
13.28
|
13.28
| -0.96% | -0.96% | 153 | 2,031 | 13.28 | 13.28 | 13.28 | 13.41 |
|
21
| 04/12/12 | 13.41 |
13.41
|
13.41
| 0.97% | 0.97% | 10 | 134 | 13.41 | 13.41 | 13.41 | 19.91 |
|
22
| 04/16/12 | 13.41 |
13.28
|
13.33
| -0.96% | -0.59% | 128 | 1,706 | 13.28 | 13.41 | 13.41 | 25.08 |
|
23
| 04/17/12 | 13.41 |
13.28
|
13.41
| 0.00% | 0.60% | 112 | 1,501 | 13.28 | 13.41 | 13.41 | 25.08 |
|
24
| 04/24/12 | 13.28 |
13.28
|
13.28
| 0.00% | -0.96% | 78 | 1,036 | 13.28 | 13.28 | 13.28 | 13.94 |
|
25
| 04/25/12 | 13.28 |
13.28
|
13.28
| 0.00% | 0.00% | 100 | 1,328 | 13.28 | 13.28 | 13.28 | 25.08 |
|
|
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: -0.63%
|