| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 10/29/12 | 46.45 |
46.45
|
46.45
| 0.00% | 0.00% | 4 | 186 | 46.45 | 46.45 | 33.84 | 46.45 |
|
2
| 11/15/12 | 47.78 |
47.78
|
47.78
| 2.86% | 2.86% | 42 | 2,007 | 47.78 | 47.78 | | |
|
3
| 12/19/12 | 48.18 |
48.18
|
48.18
| -4.47% | -4.47% | 20 | 964 | 48.18 | 48.18 | 48.17 | 50.43 |
|
4
| 01/11/13 | 49.18 |
49.18
|
49.18
| -4.98% | -4.98% | 25 | 1,230 | 49.18 | 49.18 | 49.26 | 53.09 |
|
5
| 01/15/13 | 49.26 |
49.26
|
49.26
| 0.15% | 0.15% | 2 | 99 | 49.26 | 49.26 | 49.26 | 53.09 |
|
6
| 12/14/12 | 50.43 |
50.43
|
50.43
| 0.00% | 0.00% | 25 | 1,261 | 50.43 | 50.43 | 48.17 | 50.43 |
|
7
| 12/11/12 | 50.43 |
50.43
|
50.43
| 0.00% | 0.00% | 25 | 1,261 | 50.43 | 50.43 | 48.11 | 55.74 |
|
8
| 11/19/12 | 50.43 |
50.43
|
50.43
| 5.56% | 5.56% | 18 | 908 | 50.43 | 50.43 | | |
|
9
| 12/03/12 | 50.44 |
50.44
|
50.44
| -0.03% | -0.03% | 25 | 1,261 | 50.44 | 50.44 | 50.44 | 55.74 |
|
10
| 11/21/12 | 50.45 |
50.45
|
50.45
| 0.03% | 0.03% | 46 | 2,321 | 50.45 | 50.45 | 50.45 | 55.61 |
|
11
| 01/02/13 | 51.76 |
51.76
|
51.76
| 0.00% | 0.00% | 15 | 776 | 51.76 | 51.76 | 51.76 | 55.74 |
|
12
| 12/24/12 | 51.76 |
51.76
|
51.76
| 7.44% | 7.44% | 5 | 259 | 51.76 | 51.76 | 48.17 | 51.76 |
|
13
| 01/25/13 | 53.07 |
53.07
|
53.07
| 7.75% | 7.75% | 15 | 796 | 53.07 | 53.07 | 51.10 | 55.08 |
|
14
| 02/24/14 | 49.74 |
52.96
|
51.74
| 6.40% | 7.55% | 150 | 7,762 | 47.91 | 53.09 | 50.30 | 55.74 |
|
15
| 02/21/14 | 47.38 |
49.77
|
48.11
| -5.54% | -25.32% | 192 | 9,238 | 46.45 | 53.09 | 47.12 | 49.70 |
|
16
| 02/05/13 | 53.09 |
53.09
|
53.09
| -4.76% | -4.76% | 25 | 1,327 | 53.09 | 53.09 | 51.10 | 58.40 |
|
17
| 02/14/13 | 54.42 |
54.42
|
54.42
| 2.49% | 2.49% | 25 | 1,360 | 54.42 | 54.42 | 53.36 | 57.73 |
|
18
| 02/21/13 | 55.74 |
55.74
|
55.74
| 2.44% | 2.44% | 25 | 1,394 | 55.74 | 55.74 | 52.36 | 59.73 |
|
19
| 01/29/13 | 55.74 |
55.74
|
55.74
| 5.03% | 5.03% | 59 | 3,289 | 55.74 | 55.74 | 55.74 | 58.00 |
|
20
| 02/28/13 | 55.81 |
55.81
|
55.81
| 0.12% | 0.12% | 5 | 279 | 55.81 | 55.81 | 53.09 | 59.73 |
|
21
| 03/05/13 | 57.07 |
57.07
|
57.07
| 2.26% | 2.26% | 25 | 1,427 | 57.07 | 57.07 | 53.09 | 59.06 |
|
22
| 05/31/13 | 58.40 |
58.40
|
58.40
| -0.01% | -0.01% | 22 | 1,285 | 58.40 | 58.40 | 54.55 | 58.40 |
|
23
| 07/05/13 | 58.40 |
58.40
|
58.40
| -2.20% | -2.20% | 55 | 3,212 | 58.40 | 58.40 | 58.40 | 59.73 |
|
24
| 05/22/13 | 58.40 |
58.40
|
58.40
| -8.32% | -8.32% | 36 | 2,102 | 58.40 | 58.40 | 58.40 | 63.70 |
|
25
| 07/03/13 | 59.59 |
59.59
|
59.59
| 2.05% | 2.05% | 32 | 1,907 | 59.59 | 59.59 | 58.40 | 59.73 |
|
|
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: 4.68%
|