| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 07/21/14 | 31.72 |
31.34
|
31.30
| 0.43% | -0.03% | 372 | 11,643 | 30.28 | 33.18 | 31.34 | 33.18 |
|
2
| 07/18/14 | 30.94 |
31.21
|
31.31
| -5.94% | -6.33% | 109 | 3,413 | 30.94 | 31.46 | 31.49 | 33.18 |
|
3
| 07/17/14 | 35.71 |
33.18
|
33.42
| -1.24% | 4.67% | 119 | 3,978 | 33.18 | 35.71 | 31.45 | 34.51 |
|
4
| 07/16/14 | 30.13 |
33.60
|
31.93
| 13.75% | 8.26% | 198 | 6,323 | 29.76 | 33.60 | 33.71 | 35.71 |
|
5
| 07/15/14 | 29.48 |
29.54
|
29.50
| 1.45% | -0.39% | 49 | 1,445 | 29.48 | 29.54 | 29.54 | 30.13 |
|
6
| 07/14/14 | 29.86 |
29.11
|
29.61
| -2.51% | -0.83% | 49 | 1,451 | 29.11 | 29.86 | 29.11 | 30.13 |
|
7
| 07/11/14 | 29.86 |
29.86
|
29.86
| 1.34% | 1.31% | 23 | 687 | 29.86 | 29.86 | 29.86 | 30.52 |
|
8
| 07/10/14 | 29.60 |
29.47
|
29.48
| -0.51% | -1.25% | 36 | 1,061 | 28.93 | 29.86 | 29.47 | 30.52 |
|
9
| 07/09/14 | 29.86 |
29.62
|
29.85
| -0.82% | -0.04% | 18 | 537 | 29.62 | 29.86 | 29.62 | 30.53 |
|
10
| 07/08/14 | 29.87 |
29.86
|
29.86
| 3.63% | 0.69% | 87 | 2,598 | 29.86 | 29.87 | 29.86 | 30.53 |
|
11
| 07/07/14 | 29.88 |
28.82
|
29.66
| -3.57% | -1.23% | 49 | 1,453 | 28.82 | 29.88 | 28.83 | 30.53 |
|
12
| 07/04/14 | 29.86 |
29.88
|
30.03
| 0.84% | 0.87% | 43 | 1,291 | 29.86 | 30.53 | 29.88 | 31.19 |
|
13
| 07/03/14 | 29.88 |
29.63
|
29.77
| -0.81% | -0.75% | 298 | 8,871 | 29.63 | 29.88 | 29.63 | 30.53 |
|
14
| 07/02/14 | 29.75 |
29.88
|
29.99
| 1.38% | 0.55% | 42 | 1,260 | 29.75 | 30.53 | 29.88 | 32.89 |
|
15
| 07/01/14 | 30.00 |
29.47
|
29.83
| -0.03% | 1.14% | 50 | 1,491 | 29.47 | 30.00 | 29.47 | 30.53 |
|
16
| 06/30/14 | 29.34 |
29.48
|
29.49
| 0.46% | 0.50% | 87 | 2,566 | 29.34 | 30.00 | 29.48 | 30.53 |
|
17
| 06/27/14 | 29.34 |
29.34
|
29.35
| 0.02% | 0.03% | 52 | 1,526 | 29.34 | 29.35 | 29.34 | 30.53 |
|
18
| 06/26/14 | 29.34 |
29.34
|
29.34
| 0.02% | -0.38% | 35 | 1,027 | 29.34 | 29.34 | 29.34 | 30.53 |
|
19
| 06/24/14 | 29.47 |
29.33
|
29.45
| -0.46% | -0.05% | 61 | 1,796 | 29.33 | 29.47 | 29.33 | 30.53 |
|
20
| 06/23/14 | 29.47 |
29.47
|
29.46
| 0.84% | 0.84% | 192 | 5,657 | 29.46 | 29.47 | 29.47 | 30.53 |
|
21
| 06/20/14 | 29.22 |
29.22
|
29.22
| 0.06% | 0.04% | 13 | 380 | 29.22 | 29.22 | 29.22 | 30.53 |
|
22
| 06/18/14 | 29.20 |
29.20
|
29.21
| 0.00% | -1.99% | 39 | 1,139 | 29.20 | 29.22 | 28.73 | 31.19 |
|
23
| 06/17/14 | 29.20 |
29.20
|
29.80
| 2.33% | 5.63% | 86 | 2,563 | 29.20 | 30.53 | 29.20 | 31.85 |
|
24
| 06/16/14 | 28.40 |
28.54
|
28.21
| 0.47% | 0.55% | 111 | 3,132 | 26.68 | 28.54 | 28.44 | 29.86 |
|
25
| 06/13/14 | 28.54 |
28.40
|
28.06
| -0.47% | -1.67% | 128 | 3,592 | 26.55 | 28.54 | 28.40 | 29.86 |
|
|
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: 7.34%
|