| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
|
1
| 05/05/14 | 20.44 |
20.57
|
20.85
| 2.58% | 2.41% | 945 | 19,703 | 20.12 | 21.82 | 20.57 | 21.82 |
|
2
| 05/07/14 | 22.17 |
21.90
|
21.91
| -5.71% | -3.59% | 527 | 11,547 | 21.10 | 22.30 | 21.26 | 21.90 |
|
3
| 05/20/14 | 21.70 |
21.68
|
21.68
| -3.89% | -3.66% | 234 | 5,073 | 21.65 | 21.70 | 21.68 | 22.43 |
|
4
| 05/19/14 | 22.55 |
22.56
|
22.51
| 0.04% | -0.91% | 346 | 7,787 | 22.43 | 22.56 | 21.50 | 22.56 |
|
5
| 05/13/14 | 22.38 |
22.47
|
22.45
| 0.46% | 0.44% | 522 | 11,719 | 22.37 | 22.58 | 22.47 | 22.72 |
|
6
| 05/21/14 | 22.56 |
22.30
|
22.67
| 2.83% | 4.55% | 844 | 19,131 | 22.30 | 22.83 | 22.30 | 22.83 |
|
7
| 05/16/14 | 22.56 |
22.55
|
22.71
| 0.17% | -0.98% | 902 | 20,487 | 22.55 | 23.00 | 22.55 | 22.89 |
|
8
| 05/09/14 | 21.84 |
21.95
|
21.92
| -2.74% | -0.99% | 62 | 1,359 | 21.84 | 21.95 | 21.95 | 23.04 |
|
9
| 05/08/14 | 21.77 |
22.56
|
22.14
| 3.03% | 1.04% | 1,170 | 25,902 | 21.50 | 23.09 | 21.77 | 23.08 |
|
10
| 05/14/14 | 22.72 |
22.51
|
22.94
| 0.21% | 2.18% | 547 | 12,547 | 22.51 | 23.09 | 22.51 | 23.09 |
|
11
| 05/12/14 | 22.34 |
22.36
|
22.35
| 1.91% | 1.97% | 145 | 3,241 | 22.34 | 22.36 | 22.36 | 23.09 |
|
12
| 05/26/14 | 22.56 |
22.70
|
22.60
| -0.87% | -2.67% | 1,297 | 29,314 | 22.56 | 22.83 | 22.70 | 23.09 |
|
13
| 05/06/14 | 21.24 |
23.23
|
22.73
| 12.90% | 8.99% | 1,504 | 34,180 | 21.24 | 24.42 | 21.90 | 23.23 |
|
14
| 05/23/14 | 22.96 |
22.89
|
23.22
| -1.43% | 1.31% | 1,127 | 26,171 | 22.74 | 23.62 | 22.77 | 23.48 |
|
15
| 05/29/14 | 23.49 |
23.58
|
23.49
| 0.96% | 0.32% | 230 | 5,404 | 23.49 | 23.58 | 22.84 | 23.57 |
|
16
| 05/28/14 | 23.36 |
23.36
|
23.42
| -0.50% | 0.84% | 667 | 15,620 | 22.96 | 23.49 | 23.03 | 23.58 |
|
17
| 05/27/14 | 23.09 |
23.48
|
23.22
| 3.44% | 2.75% | 201 | 4,668 | 23.09 | 23.48 | 22.83 | 23.61 |
|
18
| 05/22/14 | 22.83 |
23.23
|
22.92
| 4.17% | 1.11% | 1,104 | 25,303 | 22.30 | 23.23 | 22.56 | 23.89 |
|
19
| 06/02/14 | 23.12 |
23.89
|
23.42
| 0.00% | 0.29% | 544 | 12,743 | 23.12 | 23.89 | 23.17 | 24.21 |
|
20
| 05/30/14 | 22.85 |
23.89
|
23.36
| 1.30% | -0.59% | 1,767 | 41,272 | 22.58 | 23.89 | 22.96 | 24.28 |
|
21
| 06/03/14 | 24.21 |
24.41
|
24.02
| 2.17% | 2.54% | 1,225 | 29,425 | 23.50 | 24.41 | 23.49 | 24.41 |
|
22
| 06/04/14 | 23.89 |
24.42
|
24.32
| 0.05% | 1.26% | 587 | 14,278 | 23.89 | 24.42 | 23.89 | 24.50 |
|
23
| 06/05/14 | 24.42 |
24.51
|
24.31
| 0.38% | -0.07% | 1,016 | 24,696 | 24.02 | 24.51 | 24.04 | 24.51 |
|
24
| 06/09/14 | 23.93 |
23.92
|
23.92
| -2.59% | -2.14% | 104 | 2,488 | 23.92 | 23.93 | 23.92 | 24.55 |
|
25
| 06/06/14 | 23.96 |
24.55
|
24.45
| 0.16% | 0.58% | 325 | 7,945 | 23.89 | 24.55 | 23.90 | 24.69 |
|
|
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: 30.98%
|