| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/01/11 | 31.19 |
32.52
|
32.09
| 2.08% | 4.97% | 303 | 9,723 | 31.19 | 32.52 | 28.54 | 32.52 |
|
2
| 08/31/11 | 30.53 |
31.85
|
30.57
| 4.35% | 0.14% | 525 | 16,049 | 29.86 | 31.85 | 29.20 | 31.85 |
|
3
| 08/29/11 | 30.53 |
30.53
|
30.53
| 0.00% | 0.00% | 160 | 4,884 | 30.53 | 30.53 | 28.54 | 31.85 |
|
4
| 08/22/11 | 30.53 |
30.53
|
30.53
| 4.55% | 6.50% | 100 | 3,053 | 30.53 | 30.53 | 27.21 | 30.53 |
|
5
| 08/10/11 | 27.87 |
29.20
|
28.66
| 10.00% | 7.98% | 321 | 9,201 | 27.87 | 29.20 | 26.55 | 30.26 |
|
6
| 08/09/11 | 26.54 |
26.54
|
26.54
| 5.26% | 4.67% | 198 | 5,256 | 26.54 | 26.55 | 26.55 | 28.93 |
|
7
| 08/08/11 | 31.19 |
25.22
|
25.36
| -19.15% | -18.69% | 1,021 | 25,892 | 24.55 | 31.19 | 26.55 | 31.19 |
|
8
| 08/04/11 | 31.19 |
31.19
|
31.19
| -0.04% | -0.20% | 15 | 468 | 31.19 | 31.19 | 31.19 | 32.78 |
|
9
| 08/02/11 | 31.32 |
31.20
|
31.25
| -5.95% | -4.53% | 224 | 7,000 | 31.19 | 31.32 | 31.34 | 32.78 |
|
10
| 07/26/11 | 32.52 |
33.18
|
32.73
| 0.39% | -0.96% | 40 | 1,309 | 32.52 | 33.18 | 31.32 | 33.18 |
|
11
| 07/22/11 | 33.05 |
33.05
|
33.05
| 5.96% | 5.96% | 10 | 330 | 33.05 | 33.05 | 31.32 | 33.18 |
|
12
| 07/19/11 | 31.19 |
31.19
|
31.19
| -1.26% | -1.26% | 80 | 2,495 | 31.19 | 31.19 | 31.19 | 31.57 |
|
13
| 07/12/11 | 31.59 |
31.59
|
31.59
| 1.27% | 1.27% | 125 | 3,949 | 31.59 | 31.59 | 31.19 | 32.52 |
|
14
| 07/11/11 | 31.19 |
31.19
|
31.19
| -4.08% | -4.08% | 20 | 624 | 31.19 | 31.19 | 31.59 | 32.50 |
|
15
| 07/06/11 | 32.52 |
32.52
|
32.52
| 0.00% | 0.00% | 300 | 9,755 | 32.52 | 32.52 | 31.19 | 32.52 |
|
16
| 07/04/11 | 32.52 |
32.52
|
32.52
| -2.00% | -1.01% | 400 | 13,007 | 32.52 | 32.52 | 30.53 | 32.50 |
|
17
| 06/29/11 | 32.52 |
33.18
|
32.85
| 2.04% | 1.02% | 235 | 7,720 | 32.52 | 33.18 | 32.52 | 33.18 |
|
18
| 06/24/11 | 32.52 |
32.52
|
32.52
| -2.00% | -2.00% | 10 | 325 | 32.52 | 32.52 | 32.52 | 34.51 |
|
19
| 06/21/11 | 33.18 |
33.18
|
33.18
| 0.00% | 1.48% | 300 | 9,954 | 33.18 | 33.18 | 32.52 | 36.50 |
|
20
| 06/20/11 | 31.12 |
33.18
|
32.70
| 9.65% | 8.05% | 833 | 27,236 | 31.12 | 33.18 | 32.52 | 33.18 |
|
21
| 06/16/11 | 30.26 |
30.26
|
30.26
| 0.00% | 0.00% | 60 | 1,816 | 30.26 | 30.26 | 30.26 | 31.12 |
|
22
| 06/14/11 | 30.26 |
30.26
|
30.26
| 0.44% | 0.83% | 94 | 2,845 | 30.26 | 30.26 | 30.26 | 31.12 |
|
23
| 06/13/11 | 30.00 |
30.13
|
30.01
| -1.30% | -1.42% | 637 | 19,119 | 30.00 | 30.13 | 30.13 | 31.12 |
|
24
| 06/09/11 | 30.39 |
30.53
|
30.45
| 0.00% | -0.25% | 205 | 6,242 | 30.39 | 30.53 | 29.87 | 31.19 |
|
25
| 06/07/11 | 30.46 |
30.53
|
30.52
| 0.44% | 0.42% | 190 | 5,799 | 30.46 | 30.53 | 29.86 | 31.19 |
|
|
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: -2.00%
|