| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/26/13 | 16.72 |
17.25
|
16.81
| 3.16% | 0.99% | 857 | 14,402 | 16.59 | 17.25 | 16.86 | 18.45 |
|
2
| 09/25/13 | 16.59 |
16.72
|
16.64
| 0.78% | 0.28% | 224 | 3,728 | 16.59 | 16.72 | 16.72 | 16.95 |
|
3
| 09/24/13 | 16.59 |
16.59
|
16.59
| 0.02% | 4.42% | 10 | 166 | 16.59 | 16.59 | 16.59 | 17.19 |
|
4
| 09/23/13 | 15.00 |
16.59
|
15.89
| 4.17% | -0.59% | 290 | 4,609 | 15.00 | 16.59 | 15.93 | 18.44 |
|
5
| 09/20/13 | 16.19 |
15.93
|
15.99
| -0.01% | -1.66% | 1,028 | 16,434 | 15.93 | 16.57 | 15.93 | 17.40 |
|
6
| 09/19/13 | 16.32 |
15.93
|
16.26
| 0.01% | 2.07% | 218 | 3,544 | 15.93 | 16.32 | 15.93 | 17.52 |
|
7
| 09/18/13 | 15.93 |
15.93
|
15.93
| -3.23% | -1.00% | 231 | 3,679 | 15.93 | 15.93 | 15.93 | 16.32 |
|
8
| 09/17/13 | 16.46 |
16.46
|
16.09
| 1.22% | -1.05% | 1,094 | 17,600 | 15.93 | 16.46 | 15.93 | 16.46 |
|
9
| 09/13/13 | 16.21 |
16.26
|
16.26
| 0.38% | 0.36% | 291 | 4,731 | 16.21 | 16.26 | 16.26 | 17.52 |
|
10
| 09/11/13 | 16.20 |
16.20
|
16.20
| -0.06% | -0.37% | 250 | 4,050 | 16.20 | 16.20 | 16.20 | 17.52 |
|
11
| 09/09/13 | 16.46 |
16.21
|
16.26
| -0.85% | -0.53% | 49 | 797 | 16.21 | 16.46 | 16.21 | 17.65 |
|
12
| 09/02/13 | 16.34 |
16.34
|
16.34
| 0.89% | 0.32% | 13 | 212 | 16.34 | 16.34 | 16.34 | 17.83 |
|
13
| 08/30/13 | 16.36 |
16.20
|
16.29
| 0.04% | 0.74% | 20 | 326 | 16.20 | 16.36 | 16.20 | 17.12 |
|
14
| 08/29/13 | 16.07 |
16.19
|
16.17
| -2.80% | -5.77% | 294 | 4,755 | 16.07 | 16.19 | 16.19 | 17.12 |
|
15
| 08/28/13 | 16.66 |
16.66
|
17.16
| 0.02% | 2.86% | 223 | 3,827 | 16.66 | 17.25 | 16.66 | 17.25 |
|
16
| 08/27/13 | 16.67 |
16.66
|
16.69
| -12.85% | -12.69% | 170 | 2,837 | 16.66 | 16.72 | 16.66 | 18.71 |
|
17
| 08/14/13 | 19.11 |
19.11
|
19.11
| 1.40% | 1.96% | 445 | 8,505 | 19.11 | 19.11 | 18.85 | 19.43 |
|
18
| 08/13/13 | 18.78 |
18.85
|
18.74
| -3.00% | -2.26% | 10,119 | 189,673 | 18.71 | 18.86 | 18.85 | 19.11 |
|
19
| 08/09/13 | 19.12 |
19.43
|
19.18
| 0.97% | -0.35% | 208 | 3,989 | 19.11 | 19.43 | 18.98 | 19.43 |
|
20
| 08/07/13 | 19.24 |
19.24
|
19.24
| -1.23% | -1.21% | 200 | 3,849 | 19.24 | 19.24 | 19.21 | 19.48 |
|
21
| 08/02/13 | 19.13 |
19.48
|
19.48
| 0.55% | 0.53% | 230 | 4,480 | 19.13 | 19.48 | 19.27 | 19.48 |
|
22
| 08/01/13 | 19.38 |
19.38
|
19.38
| 0.00% | 0.08% | 100 | 1,938 | 19.38 | 19.38 | 19.13 | 19.38 |
|
23
| 07/30/13 | 19.24 |
19.38
|
19.36
| 0.69% | 0.62% | 45 | 871 | 19.24 | 19.38 | 18.78 | 19.49 |
|
24
| 07/29/13 | 19.23 |
19.24
|
19.24
| 0.07% | 0.06% | 782 | 15,048 | 18.74 | 19.24 | 18.85 | 19.38 |
|
25
| 07/25/13 | 19.23 |
19.23
|
19.23
| 2.69% | 0.39% | 6 | 115 | 19.23 | 19.23 | 18.69 | 19.24 |
|
|
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: -11.58%
|