| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 04/17/14 | 32.38 |
27.47
|
31.67
| -15.61% | -2.72% | 231 | 7,317 | 26.57 | 32.38 | 27.61 | 32.25 |
|
2
| 05/12/14 | 26.54 |
26.94
|
27.98
| -13.61% | -9.23% | 102 | 2,853 | 26.54 | 29.61 | 26.94 | 30.92 |
|
3
| 06/09/14 | 27.87 |
25.22
|
27.41
| -9.52% | -1.67% | 155 | 4,249 | 25.22 | 28.93 | 25.23 | 29.86 |
|
4
| 07/18/14 | 30.94 |
31.21
|
31.31
| -5.94% | -6.33% | 109 | 3,413 | 30.94 | 31.46 | 31.49 | 33.18 |
|
5
| 03/06/14 | 26.54 |
25.22
|
25.88
| -4.99% | 0.21% | 87 | 2,251 | 25.22 | 26.54 | 25.23 | 25.88 |
|
6
| 02/28/14 | 25.22 |
25.22
|
25.22
| -4.99% | -5.00% | 41 | 1,034 | 25.22 | 25.22 | 25.22 | 29.20 |
|
7
| 05/16/14 | 28.15 |
28.47
|
28.41
| -4.66% | -0.41% | 216 | 6,136 | 28.10 | 28.56 | 28.48 | 29.86 |
|
8
| 05/30/14 | 29.86 |
28.54
|
28.57
| -4.44% | -4.59% | 101 | 2,885 | 27.21 | 29.86 | 27.21 | 29.86 |
|
9
| 07/07/14 | 29.88 |
28.82
|
29.66
| -3.57% | -1.23% | 49 | 1,453 | 28.82 | 29.88 | 28.83 | 30.53 |
|
10
| 04/29/14 | 28.74 |
30.14
|
30.00
| -3.36% | -0.83% | 130 | 3,899 | 28.74 | 30.67 | 30.14 | 31.85 |
|
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
| 06/02/14 | 27.21 |
27.61
|
27.32
| -3.26% | -4.39% | 57 | 1,557 | 27.21 | 27.61 | 27.61 | 29.86 |
|
13
| 04/11/14 | 32.67 |
33.39
|
33.24
| -3.25% | -3.29% | 31 | 1,030 | 32.67 | 33.48 | 33.39 | 35.17 |
|
14
| 04/02/14 | 35.17 |
33.18
|
34.22
| -3.10% | -1.86% | 108 | 3,695 | 33.18 | 35.17 | 33.18 | 35.17 |
|
15
| 04/14/14 | 31.86 |
32.52
|
32.63
| -2.61% | -1.81% | 166 | 5,417 | 31.86 | 33.84 | 32.52 | 35.17 |
|
16
| 07/14/14 | 29.86 |
29.11
|
29.61
| -2.51% | -0.83% | 49 | 1,451 | 29.11 | 29.86 | 29.11 | 30.13 |
|
17
| 05/07/14 | 29.86 |
30.56
|
30.37
| -2.02% | -1.37% | 60 | 1,822 | 29.86 | 30.56 | 30.56 | 31.85 |
|
18
| 04/07/14 | 35.04 |
33.18
|
33.98
| -2.01% | -2.36% | 297 | 10,092 | 32.54 | 35.17 | 33.18 | 35.02 |
|
19
| 04/10/14 | 32.04 |
34.51
|
34.36
| -1.89% | 1.33% | 268 | 9,210 | 31.19 | 35.17 | 32.24 | 35.17 |
|
20
| 05/26/14 | 30.48 |
30.01
|
30.11
| -1.53% | -0.33% | 113 | 3,403 | 29.87 | 30.49 | 30.02 | 31.85 |
|
21
| 03/31/14 | 33.18 |
34.51
|
33.60
| -1.52% | -0.49% | 310 | 10,417 | 29.86 | 34.51 | 33.32 | 37.16 |
|
22
| 05/05/14 | 30.53 |
30.26
|
30.22
| -1.30% | -2.46% | 109 | 3,294 | 29.86 | 30.79 | 29.86 | 31.06 |
|
23
| 07/17/14 | 35.71 |
33.18
|
33.42
| -1.24% | 4.67% | 119 | 3,978 | 33.18 | 35.71 | 31.45 | 34.51 |
|
24
| 04/23/14 | 31.77 |
29.20
|
29.86
| -0.93% | 1.58% | 103 | 3,075 | 28.93 | 31.77 | 28.19 | 30.53 |
|
25
| 07/09/14 | 29.86 |
29.62
|
29.85
| -0.82% | -0.04% | 18 | 537 | 29.62 | 29.86 | 29.62 | 30.53 |
|
|
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%
|