| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 05/20/14 | 21.70 |
21.68
|
21.68
| -3.89% | -3.66% | 234 | 5,073 | 21.65 | 21.70 | 21.68 | 22.43 |
|
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
| 05/26/14 | 22.56 |
22.70
|
22.60
| -0.87% | -2.67% | 1,297 | 29,314 | 22.56 | 22.83 | 22.70 | 23.09 |
|
4
| 08/01/14 | 26.28 |
25.75
|
25.88
| -2.51% | -2.25% | 754 | 19,510 | 25.75 | 26.28 | 25.62 | 25.75 |
|
5
| 09/15/14 | 28.93 |
28.34
|
28.58
| -2.95% | -2.20% | 888 | 25,383 | 28.27 | 28.93 | 28.34 | 29.07 |
|
6
| 06/09/14 | 23.93 |
23.92
|
23.92
| -2.59% | -2.14% | 104 | 2,488 | 23.92 | 23.93 | 23.92 | 24.55 |
|
7
| 06/26/14 | 25.82 |
25.74
|
25.34
| -0.05% | -1.71% | 1,153 | 29,214 | 24.24 | 25.82 | 25.22 | 25.97 |
|
8
| 09/01/14 | 26.94 |
26.21
|
26.43
| -2.71% | -1.60% | 1,271 | 33,596 | 26.21 | 26.94 | 26.20 | 26.81 |
|
9
| 06/27/14 | 25.22 |
24.69
|
24.96
| -4.05% | -1.50% | 1,033 | 25,781 | 24.69 | 25.22 | 24.69 | 25.22 |
|
10
| 08/12/14 | 25.95 |
25.62
|
25.79
| -1.27% | -1.47% | 129 | 3,327 | 25.62 | 25.95 | 25.62 | 25.75 |
|
11
| 07/17/14 | 26.41 |
26.29
|
26.31
| -1.31% | -1.36% | 354 | 9,315 | 26.29 | 26.41 | 26.29 | 27.21 |
|
12
| 07/30/14 | 26.41 |
25.83
|
26.31
| -2.70% | -1.34% | 284 | 7,472 | 25.83 | 26.41 | 25.83 | 26.48 |
|
13
| 09/12/14 | 29.73 |
29.20
|
29.23
| -2.19% | -1.21% | 510 | 14,906 | 29.20 | 29.73 | 29.20 | 29.73 |
|
14
| 07/14/14 | 26.41 |
26.01
|
26.26
| -2.24% | -1.13% | 452 | 11,870 | 26.01 | 26.41 | 26.02 | 26.98 |
|
15
| 07/09/14 | 26.09 |
25.75
|
25.86
| -2.02% | -1.03% | 343 | 8,870 | 25.51 | 26.09 | 25.75 | 26.01 |
|
16
| 07/29/14 | 26.72 |
26.54
|
26.67
| -0.75% | -1.01% | 488 | 13,014 | 26.54 | 26.94 | 26.54 | 26.81 |
|
17
| 05/09/14 | 21.84 |
21.95
|
21.92
| -2.74% | -0.99% | 62 | 1,359 | 21.84 | 21.95 | 21.95 | 23.04 |
|
18
| 05/16/14 | 22.56 |
22.55
|
22.71
| 0.17% | -0.98% | 902 | 20,487 | 22.55 | 23.00 | 22.55 | 22.89 |
|
19
| 06/20/14 | 26.08 |
25.88
|
25.88
| -0.76% | -0.96% | 243 | 6,290 | 25.63 | 26.08 | 25.75 | 25.88 |
|
20
| 07/22/14 | 26.68 |
26.81
|
26.86
| 0.25% | -0.93% | 1,810 | 48,611 | 26.68 | 27.13 | 26.81 | 27.12 |
|
21
| 07/01/14 | 25.13 |
25.48
|
25.34
| -1.53% | -0.92% | 767 | 19,437 | 25.08 | 25.62 | 24.99 | 25.48 |
|
22
| 05/19/14 | 22.55 |
22.56
|
22.51
| 0.04% | -0.91% | 346 | 7,787 | 22.43 | 22.56 | 21.50 | 22.56 |
|
23
| 08/20/14 | 26.54 |
25.88
|
26.23
| -1.52% | -0.87% | 1,128 | 29,587 | 25.83 | 26.54 | 25.89 | 26.33 |
|
24
| 09/02/14 | 26.23 |
26.20
|
26.22
| -0.06% | -0.79% | 238 | 6,242 | 26.20 | 26.23 | 26.15 | 26.53 |
|
25
| 09/25/14 | 32.85 |
33.18
|
32.96
| -0.79% | -0.78% | 1,985 | 65,429 | 32.58 | 33.44 | 32.78 | 33.18 |
|
|
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%
|