| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 07/30/14 | 28.67 |
28.11
|
28.14
| -1.97% | -2.57% | 7,106 | 199,961 | 27.67 | 29.13 | 27.75 | 28.11 |
|
2
| 06/18/14 | 27.89 |
27.67
|
27.63
| -2.29% | -2.06% | 3,442 | 95,095 | 27.47 | 27.89 | 27.49 | 27.67 |
|
3
| 06/02/14 | 25.75 |
25.17
|
25.12
| -1.95% | -1.87% | 2,610 | 65,551 | 24.82 | 25.75 | 24.79 | 25.16 |
|
4
| 08/04/14 | 28.02 |
27.74
|
27.82
| -1.88% | -1.43% | 1,400 | 38,954 | 27.74 | 28.02 | 27.74 | 28.29 |
|
5
| 09/15/14 | 31.07 |
30.92
|
30.84
| -0.86% | -1.41% | 2,043 | 63,000 | 30.66 | 31.07 | 30.66 | 30.91 |
|
6
| 07/09/14 | 28.42 |
28.40
|
28.33
| -0.05% | -1.38% | 2,252 | 63,798 | 28.16 | 28.42 | 28.40 | 28.47 |
|
7
| 05/26/14 | 24.82 |
24.55
|
24.49
| -1.08% | -1.34% | 3,654 | 89,472 | 24.30 | 24.82 | 24.36 | 24.55 |
|
8
| 07/29/14 | 28.83 |
28.67
|
28.88
| -2.24% | -1.32% | 900 | 25,993 | 28.57 | 29.20 | 28.69 | 29.07 |
|
9
| 06/24/14 | 27.61 |
27.58
|
27.33
| -0.17% | -1.23% | 1,255 | 34,297 | 27.08 | 27.61 | 27.08 | 27.58 |
|
10
| 06/04/14 | 25.10 |
25.28
|
25.13
| 0.79% | -1.21% | 2,435 | 61,201 | 25.01 | 25.42 | 25.10 | 25.39 |
|
11
| 07/14/14 | 28.40 |
28.54
|
28.37
| -1.24% | -1.18% | 932 | 26,440 | 28.21 | 28.89 | 28.27 | 28.54 |
|
12
| 07/28/14 | 29.59 |
29.33
|
29.27
| -0.03% | -1.03% | 1,886 | 55,202 | 28.99 | 29.60 | 28.80 | 29.33 |
|
13
| 07/23/14 | 29.85 |
29.68
|
29.34
| -0.60% | -1.02% | 976 | 28,638 | 29.07 | 29.85 | 29.09 | 29.68 |
|
14
| 05/13/14 | 23.16 |
23.14
|
22.88
| 0.26% | -1.02% | 6,442 | 147,401 | 22.70 | 23.16 | 22.59 | 23.14 |
|
15
| 06/05/14 | 25.00 |
25.08
|
24.88
| -0.80% | -0.99% | 3,006 | 74,803 | 24.58 | 25.22 | 24.71 | 25.08 |
|
16
| 08/28/14 | 28.69 |
28.70
|
28.71
| -0.27% | -0.88% | 1,407 | 40,396 | 28.67 | 28.93 | 28.69 | 28.93 |
|
17
| 08/25/14 | 28.69 |
28.38
|
28.59
| -1.46% | -0.71% | 1,261 | 36,046 | 28.34 | 28.87 | 28.38 | 28.73 |
|
18
| 07/02/14 | 27.17 |
27.02
|
27.22
| -0.56% | -0.67% | 276 | 7,513 | 27.02 | 27.47 | 27.02 | 27.41 |
|
19
| 05/12/14 | 23.23 |
23.08
|
23.12
| -1.60% | -0.66% | 2,008 | 46,419 | 22.96 | 23.23 | 23.02 | 23.16 |
|
20
| 09/02/14 | 28.49 |
28.48
|
28.51
| -0.19% | -0.58% | 1,189 | 33,904 | 28.47 | 28.70 | 28.48 | 28.70 |
|
21
| 05/20/14 | 23.20 |
23.23
|
23.16
| 0.08% | -0.57% | 915 | 21,188 | 23.01 | 23.23 | 23.02 | 23.23 |
|
22
| 06/23/14 | 27.87 |
27.63
|
27.67
| -0.88% | -0.51% | 754 | 20,863 | 27.47 | 27.87 | 27.63 | 27.87 |
|
23
| 09/12/14 | 31.46 |
31.19
|
31.28
| 0.20% | -0.46% | 1,514 | 47,355 | 31.06 | 31.59 | 31.06 | 31.19 |
|
24
| 08/20/14 | 28.94 |
28.93
|
28.85
| -0.90% | -0.44% | 1,363 | 39,320 | 28.80 | 29.20 | 28.80 | 28.93 |
|
25
| 05/27/14 | 24.55 |
24.62
|
24.38
| 0.28% | -0.43% | 1,456 | 35,497 | 24.29 | 24.69 | 24.30 | 24.62 |
|
|
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: 27.78%
|