| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/30/14 | 33.98 |
34.24
|
33.93
| 3.15% | 1.04% | 1,785 | 60,562 | 33.31 | 34.24 | 33.71 | 34.24 |
|
2
| 09/29/14 | 33.71 |
33.20
|
33.58
| -1.14% | 1.07% | 1,970 | 66,149 | 33.19 | 34.24 | 33.20 | 33.84 |
|
3
| 09/26/14 | 33.18 |
33.58
|
33.22
| 1.20% | 0.79% | 574 | 19,068 | 32.94 | 33.71 | 33.18 | 33.71 |
|
4
| 09/25/14 | 32.85 |
33.18
|
32.96
| -0.79% | -0.78% | 1,985 | 65,429 | 32.58 | 33.44 | 32.78 | 33.18 |
|
5
| 09/24/14 | 32.78 |
33.44
|
33.22
| 2.85% | 1.76% | 1,118 | 37,141 | 32.78 | 34.24 | 33.31 | 33.44 |
|
6
| 09/23/14 | 33.18 |
32.52
|
32.64
| 0.15% | 2.89% | 635 | 20,729 | 31.99 | 33.19 | 31.99 | 32.71 |
|
7
| 09/22/14 | 30.79 |
32.47
|
31.73
| 6.36% | 4.66% | 1,058 | 33,568 | 30.53 | 32.47 | 31.72 | 33.18 |
|
8
| 09/19/14 | 30.33 |
30.53
|
30.32
| 0.48% | 0.85% | 460 | 13,945 | 30.00 | 30.53 | 30.28 | 30.73 |
|
9
| 09/18/14 | 29.62 |
30.38
|
30.06
| 1.28% | 0.19% | 518 | 15,571 | 29.60 | 30.39 | 29.87 | 30.38 |
|
10
| 09/17/14 | 29.60 |
30.00
|
30.00
| 2.73% | 4.28% | 1,450 | 43,502 | 29.47 | 30.48 | 30.00 | 30.46 |
|
11
| 09/16/14 | 28.41 |
29.20
|
28.77
| 3.04% | 0.65% | 224 | 6,445 | 28.41 | 29.20 | 28.80 | 29.20 |
|
12
| 09/15/14 | 28.93 |
28.34
|
28.58
| -2.95% | -2.20% | 888 | 25,383 | 28.27 | 28.93 | 28.34 | 29.07 |
|
13
| 09/12/14 | 29.73 |
29.20
|
29.23
| -2.19% | -1.21% | 510 | 14,906 | 29.20 | 29.73 | 29.20 | 29.73 |
|
14
| 09/11/14 | 29.37 |
29.85
|
29.58
| 1.78% | 1.35% | 1,208 | 35,738 | 29.37 | 29.85 | 29.33 | 29.99 |
|
15
| 09/10/14 | 28.93 |
29.33
|
29.19
| 1.38% | 3.90% | 1,438 | 41,973 | 28.87 | 29.39 | 28.93 | 29.38 |
|
16
| 09/09/14 | 27.73 |
28.93
|
28.09
| 5.28% | 2.18% | 1,153 | 32,392 | 27.73 | 28.93 | 27.89 | 28.93 |
|
17
| 09/08/14 | 27.47 |
27.48
|
27.49
| -0.22% | 0.68% | 1,608 | 44,211 | 27.21 | 27.74 | 27.34 | 27.73 |
|
18
| 09/05/14 | 26.94 |
27.54
|
27.31
| 2.72% | 2.73% | 2,879 | 78,622 | 26.54 | 27.54 | 27.01 | 27.74 |
|
19
| 09/04/14 | 25.90 |
26.81
|
26.58
| 3.59% | 2.01% | 468 | 12,442 | 25.90 | 26.81 | 26.54 | 26.81 |
|
20
| 09/03/14 | 26.15 |
25.88
|
26.06
| -1.21% | -0.63% | 1,093 | 28,483 | 25.88 | 26.54 | 25.77 | 26.53 |
|
21
| 09/02/14 | 26.23 |
26.20
|
26.22
| -0.06% | -0.79% | 238 | 6,242 | 26.20 | 26.23 | 26.15 | 26.53 |
|
22
| 09/01/14 | 26.94 |
26.21
|
26.43
| -2.71% | -1.60% | 1,271 | 33,596 | 26.21 | 26.94 | 26.20 | 26.81 |
|
23
| 08/29/14 | 26.90 |
26.94
|
26.86
| 0.25% | 0.33% | 713 | 19,153 | 26.68 | 26.94 | 26.57 | 26.94 |
|
24
| 08/28/14 | 26.81 |
26.88
|
26.77
| 0.60% | 0.90% | 507 | 13,574 | 26.68 | 26.88 | 26.54 | 26.88 |
|
25
| 08/27/14 | 26.68 |
26.72
|
26.54
| 0.65% | 0.90% | 1,221 | 32,402 | 26.41 | 26.72 | 26.48 | 26.72 |
|
|
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: 32.31%
|