| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 07/28/14 | 94.10 |
93.84
|
94.05
| 0.57% | 0.80% | 124 | 11,662 | 93.84 | 94.10 | 93.04 | 99.54 |
|
2
| 07/18/14 | 93.30 |
93.30
|
93.30
| 0.14% | 0.14% | 6 | 560 | 93.30 | 93.30 | 93.30 | 96.89 |
|
3
| 07/15/14 | 93.17 |
93.17
|
93.17
| 0.06% | 0.06% | 15 | 1,398 | 93.17 | 93.17 | 93.17 | 96.89 |
|
4
| 07/07/14 | 93.12 |
93.12
|
93.12
| 0.01% | 0.01% | 36 | 3,352 | 93.12 | 93.12 | 93.12 | 99.41 |
|
5
| 07/01/14 | 93.11 |
93.11
|
93.11
| 0.00% | 0.00% | 27 | 2,514 | 93.11 | 93.11 | 93.11 | 99.54 |
|
6
| 06/30/14 | 93.11 |
93.11
|
93.11
| 0.00% | 0.00% | 10 | 931 | 93.11 | 93.11 | 93.11 | 99.54 |
|
7
| 06/26/14 | 93.11 |
93.11
|
93.11
| 0.00% | 0.00% | 20 | 1,862 | 93.11 | 93.11 | 93.11 | 99.54 |
|
8
| 06/24/14 | 93.11 |
93.11
|
93.11
| 0.06% | 0.06% | 5 | 466 | 93.11 | 93.11 | 93.11 | 99.54 |
|
9
| 06/23/14 | 93.05 |
93.05
|
93.05
| 0.13% | 0.13% | 30 | 2,791 | 93.05 | 93.05 | 93.05 | 95.56 |
|
10
| 06/17/14 | 92.93 |
92.93
|
92.93
| 0.01% | 0.01% | 50 | 4,646 | 92.93 | 92.93 | 92.93 | 99.54 |
|
11
| 06/16/14 | 92.92 |
92.92
|
92.92
| -1.39% | -1.39% | 35 | 3,252 | 92.92 | 92.92 | 92.92 | 94.23 |
|
12
| 06/10/14 | 94.23 |
94.23
|
94.23
| 1.43% | 1.43% | 2 | 188 | 94.23 | 94.23 | 92.92 | 94.23 |
|
13
| 06/09/14 | 93.04 |
92.91
|
92.91
| -0.14% | -0.14% | 15,730 | 1,461,420 | 92.91 | 93.04 | 92.91 | 94.23 |
|
14
| 06/06/14 | 93.04 |
93.04
|
93.04
| 0.00% | 0.00% | 80 | 7,443 | 93.04 | 93.04 | 93.04 | 94.23 |
|
15
| 06/05/14 | 93.04 |
93.04
|
93.04
| 0.00% | 0.00% | 8 | 744 | 93.04 | 93.04 | 93.04 | 94.23 |
|
16
| 06/02/14 | 93.04 |
93.04
|
93.04
| 0.14% | -0.05% | 72 | 6,699 | 93.04 | 93.04 | 93.04 | 94.23 |
|
17
| 05/27/14 | 93.30 |
92.91
|
93.09
| 0.00% | 0.19% | 60 | 5,585 | 92.91 | 93.30 | 92.91 | 94.23 |
|
18
| 05/26/14 | 92.91 |
92.91
|
92.91
| 0.00% | 0.00% | 36 | 3,345 | 92.91 | 92.91 | 92.91 | 94.23 |
|
19
| 05/23/14 | 92.91 |
92.91
|
92.91
| 0.00% | -0.05% | 18 | 1,672 | 92.91 | 92.91 | 92.91 | 94.23 |
|
20
| 05/22/14 | 93.04 |
92.91
|
92.96
| 0.00% | 0.05% | 111 | 10,318 | 92.91 | 93.04 | 92.91 | 94.23 |
|
21
| 05/19/14 | 92.91 |
92.91
|
92.91
| -0.01% | -0.01% | 36 | 3,345 | 92.91 | 92.91 | 92.91 | 98.88 |
|
22
| 05/13/14 | 92.92 |
92.92
|
92.92
| 0.01% | 0.01% | 14 | 1,301 | 92.92 | 92.92 | 92.92 | 96.87 |
|
23
| 05/12/14 | 92.91 |
92.91
|
92.91
| -1.41% | -1.41% | 100 | 9,291 | 92.91 | 92.91 | 92.91 | 98.08 |
|
24
| 05/09/14 | 94.23 |
94.23
|
94.23
| 1.43% | 1.43% | 100 | 9,423 | 94.23 | 94.23 | 92.91 | 98.08 |
|
25
| 05/06/14 | 92.91 |
92.91
|
92.91
| 0.00% | 0.00% | 70 | 6,503 | 92.91 | 92.91 | 92.91 | 98.08 |
|
|
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: 1.00%
|