| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/30/14 | 36.47 |
36.63
|
36.54
| 0.55% | 0.36% | 16,005 | 584,762 | 36.23 | 36.76 | 36.43 | 36.74 |
|
2
| 09/29/14 | 36.37 |
36.43
|
36.40
| 0.92% | 0.77% | 12,229 | 445,188 | 36.10 | 37.03 | 36.38 | 36.50 |
|
3
| 09/26/14 | 36.10 |
36.10
|
36.13
| 1.04% | 0.86% | 10,582 | 382,301 | 35.84 | 36.28 | 36.10 | 36.27 |
|
4
| 09/25/14 | 35.74 |
35.73
|
35.82
| 0.44% | 1.15% | 9,500 | 340,273 | 35.57 | 36.03 | 35.74 | 36.09 |
|
5
| 09/24/14 | 35.17 |
35.57
|
35.41
| 1.52% | 1.98% | 7,352 | 260,330 | 35.17 | 35.83 | 35.57 | 35.70 |
|
6
| 09/23/14 | 34.49 |
35.04
|
34.72
| 2.52% | 3.96% | 12,010 | 417,002 | 34.24 | 35.17 | 34.64 | 35.04 |
|
7
| 09/22/14 | 33.05 |
34.18
|
33.40
| 3.84% | 2.29% | 10,614 | 354,486 | 33.05 | 34.49 | 34.18 | 34.48 |
|
8
| 09/19/14 | 32.65 |
32.92
|
32.65
| 0.98% | 0.13% | 12,245 | 399,798 | 32.61 | 32.98 | 32.61 | 32.92 |
|
9
| 09/18/14 | 32.78 |
32.60
|
32.61
| 0.24% | 1.57% | 5,343 | 174,224 | 32.40 | 32.91 | 32.60 | 32.91 |
|
10
| 09/17/14 | 31.85 |
32.52
|
32.10
| 3.22% | 2.54% | 13,341 | 428,262 | 31.85 | 33.04 | 32.46 | 32.97 |
|
11
| 09/16/14 | 31.19 |
31.50
|
31.31
| 1.88% | 1.52% | 3,522 | 110,257 | 31.06 | 31.57 | 31.50 | 31.57 |
|
12
| 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 |
|
13
| 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 |
|
14
| 09/11/14 | 31.19 |
31.13
|
31.42
| 0.44% | 2.19% | 2,351 | 73,870 | 31.13 | 31.70 | 31.13 | 31.45 |
|
15
| 09/10/14 | 30.26 |
30.99
|
30.75
| 1.97% | 3.73% | 8,740 | 268,729 | 30.26 | 31.03 | 30.66 | 30.99 |
|
16
| 09/09/14 | 29.44 |
30.39
|
29.64
| 3.25% | 1.25% | 15,526 | 460,231 | 29.33 | 30.39 | 29.79 | 30.26 |
|
17
| 09/08/14 | 29.46 |
29.44
|
29.28
| -0.09% | 0.73% | 2,438 | 71,379 | 28.93 | 29.60 | 29.23 | 29.49 |
|
18
| 09/05/14 | 28.82 |
29.46
|
29.07
| 1.72% | 1.08% | 5,215 | 151,575 | 28.82 | 29.46 | 29.17 | 29.46 |
|
19
| 09/04/14 | 28.47 |
28.97
|
28.76
| 1.75% | 0.98% | 1,612 | 46,355 | 28.47 | 28.97 | 28.67 | 28.97 |
|
20
| 09/03/14 | 28.49 |
28.47
|
28.48
| -0.05% | -0.14% | 673 | 19,164 | 28.47 | 28.54 | 28.47 | 28.70 |
|
21
| 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 |
|
22
| 09/01/14 | 28.80 |
28.54
|
28.68
| -0.73% | -0.40% | 1,130 | 32,408 | 28.47 | 28.97 | 28.54 | 28.96 |
|
23
| 08/29/14 | 28.74 |
28.75
|
28.80
| 0.17% | 0.30% | 659 | 18,977 | 28.74 | 29.06 | 28.75 | 29.06 |
|
24
| 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 |
|
25
| 08/27/14 | 29.02 |
28.77
|
28.97
| 0.82% | 0.87% | 3,717 | 107,664 | 28.77 | 29.29 | 28.69 | 29.06 |
|
|
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: 12.65%
|