| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 05/07/14 | 22.17 |
21.90
|
21.91
| -5.71% | -3.59% | 527 | 11,547 | 21.10 | 22.30 | 21.26 | 21.90 |
|
2
| 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 |
|
3
| 05/20/14 | 21.70 |
21.68
|
21.68
| -3.89% | -3.66% | 234 | 5,073 | 21.65 | 21.70 | 21.68 | 22.43 |
|
4
| 09/15/14 | 28.93 |
28.34
|
28.58
| -2.95% | -2.20% | 888 | 25,383 | 28.27 | 28.93 | 28.34 | 29.07 |
|
5
| 05/09/14 | 21.84 |
21.95
|
21.92
| -2.74% | -0.99% | 62 | 1,359 | 21.84 | 21.95 | 21.95 | 23.04 |
|
6
| 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 |
|
7
| 07/30/14 | 26.41 |
25.83
|
26.31
| -2.70% | -1.34% | 284 | 7,472 | 25.83 | 26.41 | 25.83 | 26.48 |
|
8
| 06/09/14 | 23.93 |
23.92
|
23.92
| -2.59% | -2.14% | 104 | 2,488 | 23.92 | 23.93 | 23.92 | 24.55 |
|
9
| 08/01/14 | 26.28 |
25.75
|
25.88
| -2.51% | -2.25% | 754 | 19,510 | 25.75 | 26.28 | 25.62 | 25.75 |
|
10
| 07/14/14 | 26.41 |
26.01
|
26.26
| -2.24% | -1.13% | 452 | 11,870 | 26.01 | 26.41 | 26.02 | 26.98 |
|
11
| 09/12/14 | 29.73 |
29.20
|
29.23
| -2.19% | -1.21% | 510 | 14,906 | 29.20 | 29.73 | 29.20 | 29.73 |
|
12
| 07/09/14 | 26.09 |
25.75
|
25.86
| -2.02% | -1.03% | 343 | 8,870 | 25.51 | 26.09 | 25.75 | 26.01 |
|
13
| 08/07/14 | 25.89 |
25.40
|
25.83
| -1.87% | -0.36% | 693 | 17,903 | 25.40 | 25.91 | 25.40 | 26.15 |
|
14
| 07/01/14 | 25.13 |
25.48
|
25.34
| -1.53% | -0.92% | 767 | 19,437 | 25.08 | 25.62 | 24.99 | 25.48 |
|
15
| 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 |
|
16
| 08/06/14 | 25.88 |
25.88
|
25.93
| -1.50% | 0.46% | 305 | 7,908 | 25.88 | 25.95 | 25.88 | 26.14 |
|
17
| 08/25/14 | 26.36 |
26.02
|
26.13
| -1.50% | -0.02% | 498 | 13,015 | 26.02 | 26.36 | 26.02 | 26.41 |
|
18
| 05/23/14 | 22.96 |
22.89
|
23.22
| -1.43% | 1.31% | 1,127 | 26,171 | 22.74 | 23.62 | 22.77 | 23.48 |
|
19
| 07/28/14 | 26.82 |
26.75
|
26.94
| -1.39% | -0.18% | 395 | 10,641 | 26.72 | 27.08 | 26.75 | 27.07 |
|
20
| 07/17/14 | 26.41 |
26.29
|
26.31
| -1.31% | -1.36% | 354 | 9,315 | 26.29 | 26.41 | 26.29 | 27.21 |
|
21
| 08/12/14 | 25.95 |
25.62
|
25.79
| -1.27% | -1.47% | 129 | 3,327 | 25.62 | 25.95 | 25.62 | 25.75 |
|
22
| 09/03/14 | 26.15 |
25.88
|
26.06
| -1.21% | -0.63% | 1,093 | 28,483 | 25.88 | 26.54 | 25.77 | 26.53 |
|
23
| 09/29/14 | 33.71 |
33.20
|
33.58
| -1.14% | 1.07% | 1,970 | 66,149 | 33.19 | 34.24 | 33.20 | 33.84 |
|
24
| 07/21/14 | 27.01 |
26.74
|
27.11
| -0.98% | 0.37% | 675 | 18,298 | 26.74 | 27.21 | 26.68 | 27.14 |
|
25
| 08/19/14 | 26.54 |
26.28
|
26.46
| -0.96% | 0.56% | 1,414 | 37,415 | 26.15 | 26.56 | 26.41 | 26.81 |
|
|
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%
|