| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 12/07/12 | 20.84 |
20.84
|
20.84
| -0.32% | 0.29% | 65 | 1,354 | 20.84 | 20.84 | 20.71 | 20.84 |
|
2
| 12/06/12 | 20.70 |
20.90
|
20.78
| 1.61% | 1.00% | 486 | 10,098 | 20.70 | 20.90 | 20.77 | 20.90 |
|
3
| 11/30/12 | 20.57 |
20.57
|
20.57
| 1.31% | 1.31% | 120 | 2,469 | 20.57 | 20.57 | | |
|
4
| 11/26/12 | 20.31 |
20.31
|
20.31
| 0.66% | 0.66% | 113 | 2,295 | 20.31 | 20.31 | | |
|
5
| 11/23/12 | 20.17 |
20.17
|
20.17
| -1.94% | -1.94% | 113 | 2,280 | 20.17 | 20.17 | 20.17 | 20.90 |
|
6
| 11/21/12 | 20.57 |
20.57
|
20.57
| 0.00% | 0.00% | 80 | 1,646 | 20.57 | 20.57 | 20.17 | 20.90 |
|
7
| 11/20/12 | 20.57 |
20.57
|
20.57
| 0.00% | 0.00% | 100 | 2,057 | 20.57 | 20.57 | 20.33 | 20.90 |
|
8
| 11/19/12 | 20.57 |
20.57
|
20.57
| 0.00% | 0.00% | 149 | 3,065 | 20.57 | 20.57 | | |
|
9
| 11/14/12 | 20.57 |
20.57
|
20.57
| 0.00% | 0.00% | 500 | 10,286 | 20.57 | 20.57 | 20.37 | 20.90 |
|
10
| 11/07/12 | 20.57 |
20.57
|
20.57
| 0.00% | 0.01% | 622 | 12,796 | 20.57 | 20.57 | | |
|
11
| 11/06/12 | 20.53 |
20.57
|
20.57
| 1.31% | 1.29% | 1,077 | 22,153 | 20.53 | 20.57 | 20.31 | 20.97 |
|
12
| 10/29/12 | 20.31 |
20.31
|
20.31
| 1.32% | 1.32% | 153 | 3,107 | 20.31 | 20.31 | 20.07 | 21.09 |
|
13
| 10/26/12 | 20.04 |
20.04
|
20.04
| -1.30% | -0.86% | 50 | 1,002 | 20.04 | 20.04 | 20.04 | 21.09 |
|
14
| 10/25/12 | 19.91 |
20.31
|
20.22
| 2.00% | 1.48% | 1,658 | 33,519 | 19.91 | 20.31 | 20.31 | 21.09 |
|
15
| 10/23/12 | 19.94 |
19.91
|
19.92
| -0.99% | -0.78% | 253 | 5,040 | 19.91 | 19.94 | 19.38 | 20.31 |
|
16
| 10/19/12 | 20.04 |
20.11
|
20.08
| -0.66% | -0.80% | 153 | 3,072 | 20.04 | 20.11 | 19.94 | 20.31 |
|
17
| 10/17/12 | 20.24 |
20.24
|
20.24
| 3.64% | 3.64% | 70 | 1,417 | 20.24 | 20.24 | | |
|
18
| 10/16/12 | 19.53 |
19.53
|
19.53
| -3.82% | -3.47% | 112 | 2,187 | 19.53 | 19.53 | 19.68 | 20.31 |
|
19
| 10/15/12 | 20.07 |
20.31
|
20.23
| 0.00% | -0.37% | 242 | 4,896 | 19.51 | 20.31 | 19.52 | 20.31 |
|
20
| 10/12/12 | 20.31 |
20.31
|
20.31
| 0.00% | 0.00% | 200 | 4,061 | 20.31 | 20.31 | 20.07 | 20.31 |
|
21
| 10/10/12 | 20.31 |
20.31
|
20.31
| 0.00% | -0.01% | 977 | 19,840 | 20.31 | 20.31 | 19.95 | 20.31 |
|
22
| 10/09/12 | 20.32 |
20.31
|
20.31
| -1.29% | -1.28% | 1,336 | 27,134 | 20.31 | 20.32 | 19.97 | 20.31 |
|
23
| 10/04/12 | 20.57 |
20.57
|
20.57
| -0.10% | -0.10% | 114 | 2,345 | 20.57 | 20.57 | 20.31 | 21.10 |
|
24
| 09/27/12 | 20.59 |
20.59
|
20.59
| 0.10% | 0.84% | 193 | 3,974 | 20.59 | 20.59 | 20.32 | 21.10 |
|
25
| 09/26/12 | 20.33 |
20.57
|
20.42
| 1.17% | 0.36% | 751 | 15,336 | 20.25 | 20.57 | 20.31 | 20.59 |
|
|
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: 2.61%
|