| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 07/02/14 | 27.17 |
27.02
|
27.22
| -0.56% | -0.67% | 276 | 7,513 | 27.02 | 27.47 | 27.02 | 27.41 |
|
2
| 08/29/14 | 28.74 |
28.75
|
28.80
| 0.17% | 0.30% | 659 | 18,977 | 28.74 | 29.06 | 28.75 | 29.06 |
|
3
| 09/03/14 | 28.49 |
28.47
|
28.48
| -0.05% | -0.14% | 673 | 19,164 | 28.47 | 28.54 | 28.47 | 28.70 |
|
4
| 06/23/14 | 27.87 |
27.63
|
27.67
| -0.88% | -0.51% | 754 | 20,863 | 27.47 | 27.87 | 27.63 | 27.87 |
|
5
| 07/17/14 | 28.64 |
28.87
|
28.68
| -0.46% | -0.41% | 786 | 22,546 | 28.48 | 29.00 | 28.87 | 28.93 |
|
6
| 06/30/14 | 27.84 |
27.47
|
27.48
| 0.40% | -0.39% | 855 | 23,492 | 27.36 | 27.84 | 27.47 | 27.73 |
|
7
| 06/27/14 | 27.77 |
27.36
|
27.58
| -1.82% | -0.41% | 879 | 24,246 | 27.34 | 27.86 | 27.36 | 27.84 |
|
8
| 07/29/14 | 28.83 |
28.67
|
28.88
| -2.24% | -1.32% | 900 | 25,993 | 28.57 | 29.20 | 28.69 | 29.07 |
|
9
| 05/20/14 | 23.20 |
23.23
|
23.16
| 0.08% | -0.57% | 915 | 21,188 | 23.01 | 23.23 | 23.02 | 23.23 |
|
10
| 07/14/14 | 28.40 |
28.54
|
28.37
| -1.24% | -1.18% | 932 | 26,440 | 28.21 | 28.89 | 28.27 | 28.54 |
|
11
| 08/14/14 | 28.40 |
28.54
|
28.59
| 0.23% | 0.91% | 971 | 27,760 | 28.40 | 28.69 | 28.40 | 28.65 |
|
12
| 07/23/14 | 29.85 |
29.68
|
29.34
| -0.60% | -1.02% | 976 | 28,638 | 29.07 | 29.85 | 29.09 | 29.68 |
|
13
| 09/01/14 | 28.80 |
28.54
|
28.68
| -0.73% | -0.40% | 1,130 | 32,408 | 28.47 | 28.97 | 28.54 | 28.96 |
|
14
| 08/22/14 | 28.68 |
28.80
|
28.79
| -0.45% | 0.12% | 1,135 | 32,676 | 28.67 | 28.87 | 28.69 | 28.80 |
|
15
| 08/13/14 | 28.14 |
28.47
|
28.33
| 0.23% | 0.58% | 1,162 | 32,921 | 28.14 | 28.79 | 28.27 | 28.59 |
|
16
| 07/24/14 | 29.35 |
29.58
|
29.22
| -0.31% | -0.41% | 1,186 | 34,657 | 29.13 | 29.58 | 29.15 | 29.58 |
|
17
| 09/02/14 | 28.49 |
28.48
|
28.51
| -0.19% | -0.58% | 1,189 | 33,904 | 28.47 | 28.70 | 28.48 | 28.70 |
|
18
| 07/08/14 | 28.80 |
28.42
|
28.73
| -0.88% | 1.37% | 1,218 | 34,990 | 28.27 | 28.80 | 28.42 | 28.80 |
|
19
| 05/08/14 | 23.36 |
23.49
|
23.24
| -0.43% | -0.09% | 1,253 | 29,121 | 23.17 | 23.49 | 23.23 | 23.49 |
|
20
| 06/24/14 | 27.61 |
27.58
|
27.33
| -0.17% | -1.23% | 1,255 | 34,297 | 27.08 | 27.61 | 27.08 | 27.58 |
|
21
| 08/25/14 | 28.69 |
28.38
|
28.59
| -1.46% | -0.71% | 1,261 | 36,046 | 28.34 | 28.87 | 28.38 | 28.73 |
|
22
| 08/01/14 | 28.00 |
28.27
|
28.23
| 0.84% | -0.05% | 1,344 | 37,939 | 28.00 | 29.05 | 28.00 | 28.27 |
|
23
| 08/20/14 | 28.94 |
28.93
|
28.85
| -0.90% | -0.44% | 1,363 | 39,320 | 28.80 | 29.20 | 28.80 | 28.93 |
|
24
| 08/04/14 | 28.02 |
27.74
|
27.82
| -1.88% | -1.43% | 1,400 | 38,954 | 27.74 | 28.02 | 27.74 | 28.29 |
|
25
| 08/28/14 | 28.69 |
28.70
|
28.71
| -0.27% | -0.88% | 1,407 | 40,396 | 28.67 | 28.93 | 28.69 | 28.93 |
|
|
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%
|