| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 07/31/14 | 26.54 |
26.41
|
26.47
| 2.26% | 0.61% | 45 | 1,191 | 26.41 | 26.54 | 25.90 | 26.41 |
|
2
| 05/09/14 | 21.84 |
21.95
|
21.92
| -2.74% | -0.99% | 62 | 1,359 | 21.84 | 21.95 | 21.95 | 23.04 |
|
3
| 06/09/14 | 23.93 |
23.92
|
23.92
| -2.59% | -2.14% | 104 | 2,488 | 23.92 | 23.93 | 23.92 | 24.55 |
|
4
| 07/18/14 | 27.01 |
27.01
|
27.01
| 2.74% | 2.64% | 96 | 2,593 | 27.01 | 27.01 | 26.59 | 27.01 |
|
5
| 06/11/14 | 24.29 |
24.69
|
24.65
| 0.00% | 0.81% | 114 | 2,810 | 24.29 | 24.69 | 24.55 | 25.08 |
|
6
| 05/12/14 | 22.34 |
22.36
|
22.35
| 1.91% | 1.97% | 145 | 3,241 | 22.34 | 22.36 | 22.36 | 23.09 |
|
7
| 06/24/14 | 25.97 |
25.75
|
25.78
| 0.00% | -0.77% | 126 | 3,248 | 25.75 | 25.97 | 25.71 | 25.75 |
|
8
| 08/12/14 | 25.95 |
25.62
|
25.79
| -1.27% | -1.47% | 129 | 3,327 | 25.62 | 25.95 | 25.62 | 25.75 |
|
9
| 07/24/14 | 26.81 |
27.11
|
26.62
| 1.12% | -0.72% | 154 | 4,099 | 26.41 | 27.11 | 26.68 | 27.11 |
|
10
| 08/08/14 | 26.08 |
26.15
|
26.14
| 2.94% | 1.17% | 160 | 4,182 | 26.08 | 26.15 | 25.75 | 26.15 |
|
11
| 05/27/14 | 23.09 |
23.48
|
23.22
| 3.44% | 2.75% | 201 | 4,668 | 23.09 | 23.48 | 22.83 | 23.61 |
|
12
| 05/20/14 | 21.70 |
21.68
|
21.68
| -3.89% | -3.66% | 234 | 5,073 | 21.65 | 21.70 | 21.68 | 22.43 |
|
13
| 07/15/14 | 26.54 |
25.96
|
26.13
| -0.22% | -0.49% | 199 | 5,200 | 25.95 | 26.54 | 25.96 | 26.54 |
|
14
| 05/29/14 | 23.49 |
23.58
|
23.49
| 0.96% | 0.32% | 230 | 5,404 | 23.49 | 23.58 | 22.84 | 23.57 |
|
15
| 09/02/14 | 26.23 |
26.20
|
26.22
| -0.06% | -0.79% | 238 | 6,242 | 26.20 | 26.23 | 26.15 | 26.53 |
|
16
| 06/20/14 | 26.08 |
25.88
|
25.88
| -0.76% | -0.96% | 243 | 6,290 | 25.63 | 26.08 | 25.75 | 25.88 |
|
17
| 09/16/14 | 28.41 |
29.20
|
28.77
| 3.04% | 0.65% | 224 | 6,445 | 28.41 | 29.20 | 28.80 | 29.20 |
|
18
| 07/30/14 | 26.41 |
25.83
|
26.31
| -2.70% | -1.34% | 284 | 7,472 | 25.83 | 26.41 | 25.83 | 26.48 |
|
19
| 05/19/14 | 22.55 |
22.56
|
22.51
| 0.04% | -0.91% | 346 | 7,787 | 22.43 | 22.56 | 21.50 | 22.56 |
|
20
| 08/06/14 | 25.88 |
25.88
|
25.93
| -1.50% | 0.46% | 305 | 7,908 | 25.88 | 25.95 | 25.88 | 26.14 |
|
21
| 06/06/14 | 23.96 |
24.55
|
24.45
| 0.16% | 0.58% | 325 | 7,945 | 23.89 | 24.55 | 23.90 | 24.69 |
|
22
| 08/14/14 | 26.01 |
26.21
|
25.98
| 1.79% | 1.09% | 339 | 8,806 | 25.89 | 26.21 | 25.89 | 26.21 |
|
23
| 07/09/14 | 26.09 |
25.75
|
25.86
| -2.02% | -1.03% | 343 | 8,870 | 25.51 | 26.09 | 25.75 | 26.01 |
|
24
| 07/11/14 | 26.56 |
26.61
|
26.56
| -0.25% | 0.71% | 339 | 9,004 | 26.35 | 26.68 | 26.61 | 27.21 |
|
25
| 07/17/14 | 26.41 |
26.29
|
26.31
| -1.31% | -1.36% | 354 | 9,315 | 26.29 | 26.41 | 26.29 | 27.21 |
|
|
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%
|