| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 05/12/14 | 26.54 |
26.94
|
27.98
| -13.61% | -9.23% | 102 | 2,853 | 26.54 | 29.61 | 26.94 | 30.92 |
|
2
| 04/22/14 | 29.07 |
29.47
|
29.39
| 7.28% | -7.20% | 114 | 3,351 | 29.07 | 29.60 | 29.87 | 33.18 |
|
3
| 07/18/14 | 30.94 |
31.21
|
31.31
| -5.94% | -6.33% | 109 | 3,413 | 30.94 | 31.46 | 31.49 | 33.18 |
|
4
| 05/22/14 | 30.03 |
29.99
|
29.89
| 0.37% | -5.36% | 140 | 4,185 | 29.86 | 30.03 | 29.99 | 31.85 |
|
5
| 02/28/14 | 25.22 |
25.22
|
25.22
| -4.99% | -5.00% | 41 | 1,034 | 25.22 | 25.22 | 25.22 | 29.20 |
|
6
| 05/30/14 | 29.86 |
28.54
|
28.57
| -4.44% | -4.59% | 101 | 2,885 | 27.21 | 29.86 | 27.21 | 29.86 |
|
7
| 06/02/14 | 27.21 |
27.61
|
27.32
| -3.26% | -4.39% | 57 | 1,557 | 27.21 | 27.61 | 27.61 | 29.86 |
|
8
| 04/24/14 | 28.76 |
29.20
|
28.82
| 0.00% | -3.49% | 126 | 3,631 | 27.88 | 29.36 | 28.67 | 30.92 |
|
9
| 04/11/14 | 32.67 |
33.39
|
33.24
| -3.25% | -3.29% | 31 | 1,030 | 32.67 | 33.48 | 33.39 | 35.17 |
|
10
| 05/15/14 | 27.65 |
29.86
|
28.53
| 3.15% | -3.25% | 275 | 7,845 | 27.65 | 29.86 | 28.45 | 30.53 |
|
11
| 06/06/14 | 27.87 |
27.87
|
27.88
| -3.26% | -2.98% | 47 | 1,310 | 27.87 | 27.89 | 27.87 | 29.86 |
|
12
| 04/09/14 | 34.51 |
35.17
|
33.91
| 0.00% | -2.76% | 169 | 5,731 | 31.67 | 35.17 | 31.89 | 35.57 |
|
13
| 04/17/14 | 32.38 |
27.47
|
31.67
| -15.61% | -2.72% | 231 | 7,317 | 26.57 | 32.38 | 27.61 | 32.25 |
|
14
| 03/10/14 | 25.22 |
25.22
|
24.55
| 0.00% | -2.64% | 83 | 2,038 | 20.97 | 25.22 | 23.89 | 25.88 |
|
15
| 03/07/14 | 25.22 |
25.22
|
25.22
| -0.01% | -2.54% | 59 | 1,488 | 25.22 | 25.22 | 25.22 | 25.88 |
|
16
| 05/05/14 | 30.53 |
30.26
|
30.22
| -1.30% | -2.46% | 109 | 3,294 | 29.86 | 30.79 | 29.86 | 31.06 |
|
17
| 04/07/14 | 35.04 |
33.18
|
33.98
| -2.01% | -2.36% | 297 | 10,092 | 32.54 | 35.17 | 33.18 | 35.02 |
|
18
| 06/18/14 | 29.20 |
29.20
|
29.21
| 0.00% | -1.99% | 39 | 1,139 | 29.20 | 29.22 | 28.73 | 31.19 |
|
19
| 04/02/14 | 35.17 |
33.18
|
34.22
| -3.10% | -1.86% | 108 | 3,695 | 33.18 | 35.17 | 33.18 | 35.17 |
|
20
| 04/14/14 | 31.86 |
32.52
|
32.63
| -2.61% | -1.81% | 166 | 5,417 | 31.86 | 33.84 | 32.52 | 35.17 |
|
21
| 03/28/14 | 35.17 |
35.04
|
33.77
| 2.12% | -1.68% | 300 | 10,131 | 29.87 | 35.17 | 34.24 | 37.16 |
|
22
| 06/13/14 | 28.54 |
28.40
|
28.06
| -0.47% | -1.67% | 128 | 3,592 | 26.55 | 28.54 | 28.40 | 29.86 |
|
23
| 06/09/14 | 27.87 |
25.22
|
27.41
| -9.52% | -1.67% | 155 | 4,249 | 25.22 | 28.93 | 25.23 | 29.86 |
|
24
| 05/07/14 | 29.86 |
30.56
|
30.37
| -2.02% | -1.37% | 60 | 1,822 | 29.86 | 30.56 | 30.56 | 31.85 |
|
25
| 07/10/14 | 29.60 |
29.47
|
29.48
| -0.51% | -1.25% | 36 | 1,061 | 28.93 | 29.86 | 29.47 | 30.52 |
|
|
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: 7.34%
|