| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 05/21/14 | 23.49 |
23.85
|
23.57
| 2.67% | 1.80% | 18,983 | 447,493 | 23.49 | 23.85 | 23.69 | 23.85 |
|
2
| 05/15/14 | 23.27 |
23.36
|
23.28
| 0.31% | 0.98% | 16,564 | 385,549 | 22.96 | 23.44 | 23.09 | 23.43 |
|
3
| 09/30/14 | 36.47 |
36.63
|
36.54
| 0.55% | 0.36% | 16,005 | 584,762 | 36.23 | 36.76 | 36.43 | 36.74 |
|
4
| 09/09/14 | 29.44 |
30.39
|
29.64
| 3.25% | 1.25% | 15,526 | 460,231 | 29.33 | 30.39 | 29.79 | 30.26 |
|
5
| 05/23/14 | 24.49 |
24.82
|
24.82
| 1.63% | 3.07% | 13,779 | 341,977 | 24.42 | 25.71 | 24.82 | 25.07 |
|
6
| 09/17/14 | 31.85 |
32.52
|
32.10
| 3.22% | 2.54% | 13,341 | 428,262 | 31.85 | 33.04 | 32.46 | 32.97 |
|
7
| 09/19/14 | 32.65 |
32.92
|
32.65
| 0.98% | 0.13% | 12,245 | 399,798 | 32.61 | 32.98 | 32.61 | 32.92 |
|
8
| 09/29/14 | 36.37 |
36.43
|
36.40
| 0.92% | 0.77% | 12,229 | 445,188 | 36.10 | 37.03 | 36.38 | 36.50 |
|
9
| 05/16/14 | 23.09 |
23.42
|
23.37
| 0.27% | 0.39% | 12,047 | 281,505 | 22.99 | 23.44 | 23.20 | 23.42 |
|
10
| 09/23/14 | 34.49 |
35.04
|
34.72
| 2.52% | 3.96% | 12,010 | 417,002 | 34.24 | 35.17 | 34.64 | 35.04 |
|
11
| 05/22/14 | 23.89 |
24.42
|
24.08
| 2.40% | 2.15% | 11,890 | 286,308 | 23.89 | 24.42 | 24.28 | 24.42 |
|
12
| 06/03/14 | 25.48 |
25.08
|
25.44
| -0.32% | 1.30% | 11,504 | 292,676 | 25.08 | 25.50 | 25.08 | 25.35 |
|
13
| 08/18/14 | 28.79 |
28.48
|
28.87
| -0.19% | 0.98% | 11,342 | 327,447 | 28.48 | 28.93 | 28.48 | 28.80 |
|
14
| 09/22/14 | 33.05 |
34.18
|
33.40
| 3.84% | 2.29% | 10,614 | 354,486 | 33.05 | 34.49 | 34.18 | 34.48 |
|
15
| 09/26/14 | 36.10 |
36.10
|
36.13
| 1.04% | 0.86% | 10,582 | 382,301 | 35.84 | 36.28 | 36.10 | 36.27 |
|
16
| 06/10/14 | 25.15 |
24.98
|
25.29
| -0.62% | 1.72% | 10,455 | 264,390 | 24.95 | 25.48 | 24.99 | 25.40 |
|
17
| 09/25/14 | 35.74 |
35.73
|
35.82
| 0.44% | 1.15% | 9,500 | 340,273 | 35.57 | 36.03 | 35.74 | 36.09 |
|
18
| 07/10/14 | 28.67 |
28.93
|
28.75
| 1.87% | 1.48% | 8,840 | 254,125 | 28.55 | 29.00 | 28.69 | 28.99 |
|
19
| 09/10/14 | 30.26 |
30.99
|
30.75
| 1.97% | 3.73% | 8,740 | 268,729 | 30.26 | 31.03 | 30.66 | 30.99 |
|
20
| 05/30/14 | 25.41 |
25.67
|
25.59
| 3.12% | 1.71% | 8,611 | 220,390 | 25.22 | 25.75 | 25.67 | 25.74 |
|
21
| 08/19/14 | 28.93 |
29.20
|
28.97
| 2.51% | 0.36% | 8,296 | 240,379 | 28.63 | 29.20 | 28.95 | 29.20 |
|
22
| 08/08/14 | 28.01 |
28.27
|
28.13
| 0.23% | 0.38% | 7,842 | 220,635 | 28.01 | 28.27 | 28.14 | 28.27 |
|
23
| 07/21/14 | 29.20 |
29.49
|
29.40
| 1.91% | 1.29% | 7,752 | 227,887 | 28.95 | 29.59 | 29.20 | 29.49 |
|
24
| 09/24/14 | 35.17 |
35.57
|
35.41
| 1.52% | 1.98% | 7,352 | 260,330 | 35.17 | 35.83 | 35.57 | 35.70 |
|
25
| 07/04/14 | 27.74 |
28.10
|
27.86
| 2.51% | 1.09% | 7,222 | 201,209 | 27.47 | 28.10 | 27.87 | 28.10 |
|
|
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: 27.78%
|