| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | |  | | | | | | | | |
|
1
| 11/28/13 | 68.35 |
68.35
|
68.35
| -4.45% | -4.45% | 12 | 820 | 68.35 | 68.35 | 67.83 | 70.34 |
|
2
| 12/04/13 | 90.01 |
89.99
|
89.72
| -1.09% | -0.91% | 50 | 4,486 | 89.60 | 90.01 | 89.99 | 90.78 |
|
3
| 02/27/14 | 90.25 |
89.85
|
89.98
| -0.44% | -0.30% | 19 | 1,710 | 89.85 | 90.25 | 89.85 | 92.03 |
|
4
| 12/31/13 | 90.13 |
90.13
|
90.13
| -0.06% | -0.66% | 1 | 90 | 90.13 | 90.13 | 90.13 | 90.91 |
|
5
| 02/25/14 | 90.25 |
90.25
|
90.25
| -0.73% | -0.73% | 4 | 361 | 90.25 | 90.25 | 90.25 | 92.03 |
|
6
| 01/08/14 | 90.25 |
90.25
|
90.25
| 0.00% | 0.00% | 147 | 13,267 | 90.25 | 90.25 | 90.25 | 90.77 |
|
7
| 01/07/14 | 90.25 |
90.25
|
90.25
| -0.58% | -0.53% | 14 | 1,264 | 90.25 | 90.25 | 90.25 | 90.77 |
|
8
| 12/17/13 | 90.25 |
90.25
|
90.25
| -0.17% | -0.45% | 180 | 16,245 | 90.25 | 90.25 | 90.25 | 90.91 |
|
9
| 12/23/13 | 90.25 |
90.25
|
90.25
| 0.00% | -0.04% | 57 | 5,144 | 90.25 | 90.25 | 90.25 | 90.78 |
|
10
| 01/23/14 | 90.26 |
90.26
|
90.26
| -0.14% | -0.08% | 68 | 6,137 | 90.26 | 90.26 | 90.26 | 90.72 |
|
11
| 01/20/14 | 90.26 |
90.26
|
90.26
| -0.29% | -0.29% | 146 | 13,178 | 90.26 | 90.26 | 90.26 | 90.91 |
|
12
| 01/21/14 | 90.38 |
90.25
|
90.26
| 0.00% | 0.00% | 138 | 12,456 | 90.25 | 90.38 | 90.25 | 90.92 |
|
13
| 01/16/14 | 90.32 |
90.25
|
90.26
| -0.01% | -0.06% | 288 | 25,995 | 90.25 | 90.32 | 90.25 | 90.91 |
|
14
| 12/19/13 | 90.26 |
90.27
|
90.26
| 0.01% | -0.01% | 35 | 3,159 | 90.26 | 90.27 | 90.27 | 90.80 |
|
15
| 12/18/13 | 90.26 |
90.26
|
90.27
| 0.01% | 0.02% | 75 | 6,770 | 90.26 | 90.28 | 90.26 | 90.91 |
|
16
| 01/24/14 | 90.38 |
90.25
|
90.28
| 0.00% | 0.02% | 114 | 10,291 | 90.25 | 90.38 | 89.86 | 90.25 |
|
17
| 12/27/13 | 90.25 |
90.38
|
90.28
| 0.15% | 0.03% | 500 | 45,138 | 90.13 | 90.38 | 90.13 | 90.91 |
|
18
| 01/13/14 | 90.39 |
90.38
|
90.28
| -0.58% | -0.70% | 183 | 16,521 | 90.25 | 90.39 | 90.38 | 90.92 |
|
19
| 12/20/13 | 90.40 |
90.26
|
90.29
| -0.01% | 0.03% | 144 | 13,001 | 90.26 | 90.40 | 89.99 | 90.80 |
|
20
| 01/15/14 | 90.38 |
90.26
|
90.32
| -0.14% | 0.04% | 55 | 4,967 | 90.26 | 90.38 | 90.32 | 90.91 |
|
21
| 01/22/14 | 90.25 |
90.38
|
90.33
| 0.15% | 0.08% | 33 | 2,981 | 90.25 | 90.38 | 90.38 | 90.92 |
|
22
| 12/06/13 | 90.92 |
90.26
|
90.34
| 0.30% | -0.22% | 486 | 43,908 | 90.00 | 90.92 | 90.38 | 91.05 |
|
23
| 12/12/13 | 90.28 |
90.40
|
90.35
| -0.57% | -0.42% | 52 | 4,698 | 90.28 | 90.40 | 90.39 | 90.92 |
|
24
| 12/10/13 | 90.35 |
90.35
|
90.35
| -0.62% | -0.55% | 54 | 4,879 | 90.35 | 90.35 | 90.35 | 90.91 |
|
25
| 01/09/14 | 90.38 |
90.38
|
90.38
| 0.15% | 0.15% | 31 | 2,802 | 90.38 | 90.38 | 90.38 | 90.91 |
|
|
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: 2.64%
|