| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 07/16/14 | 30.13 |
33.60
|
31.93
| 13.75% | 8.26% | 198 | 6,323 | 29.76 | 33.60 | 33.71 | 35.71 |
|
2
| 06/10/14 | 28.54 |
28.54
|
28.54
| 13.15% | 4.10% | 8 | 228 | 28.54 | 28.54 | 28.54 | 29.86 |
|
3
| 03/18/14 | 32.58 |
32.58
|
32.58
| 9.11% | 7.24% | 64 | 2,085 | 32.58 | 32.58 | 32.58 | 39.81 |
|
4
| 04/22/14 | 29.07 |
29.47
|
29.39
| 7.28% | -7.20% | 114 | 3,351 | 29.07 | 29.60 | 29.87 | 33.18 |
|
5
| 03/12/14 | 29.20 |
28.67
|
28.67
| 6.93% | 10.72% | 155 | 4,444 | 27.87 | 29.20 | 28.67 | 34.51 |
|
6
| 04/25/14 | 29.02 |
31.06
|
30.16
| 6.36% | 4.68% | 106 | 3,197 | 28.67 | 31.19 | 29.50 | 31.85 |
|
7
| 03/11/14 | 25.88 |
26.81
|
25.89
| 6.32% | 5.46% | 79 | 2,046 | 25.36 | 26.81 | 27.21 | 29.20 |
|
8
| 04/08/14 | 35.04 |
35.17
|
34.88
| 5.99% | 2.64% | 219 | 7,638 | 33.15 | 35.17 | 34.51 | 35.70 |
|
9
| 05/13/14 | 27.48 |
28.46
|
28.76
| 5.61% | 2.79% | 234 | 6,729 | 26.55 | 30.53 | 28.43 | 30.53 |
|
10
| 03/05/14 | 25.22 |
26.54
|
25.82
| 5.26% | 2.39% | 33 | 852 | 25.22 | 26.54 | 26.54 | 29.20 |
|
11
| 02/21/14 | 25.22 |
26.54
|
25.83
| 5.26% | 2.42% | 89 | 2,299 | 25.22 | 26.54 | 26.54 | 29.07 |
|
12
| 03/19/14 | 32.93 |
34.24
|
33.64
| 5.09% | 3.25% | 88 | 2,960 | 32.93 | 34.51 | 34.24 | 35.84 |
|
13
| 07/08/14 | 29.87 |
29.86
|
29.86
| 3.63% | 0.69% | 87 | 2,598 | 29.86 | 29.87 | 29.86 | 30.53 |
|
14
| 05/20/14 | 29.86 |
29.86
|
29.34
| 3.17% | 1.18% | 138 | 4,049 | 28.94 | 29.86 | 28.95 | 30.52 |
|
15
| 05/15/14 | 27.65 |
29.86
|
28.53
| 3.15% | -3.25% | 275 | 7,845 | 27.65 | 29.86 | 28.45 | 30.53 |
|
16
| 05/06/14 | 29.86 |
31.19
|
30.79
| 3.07% | 1.89% | 477 | 14,686 | 29.86 | 31.19 | 30.41 | 31.85 |
|
17
| 03/17/14 | 29.20 |
29.86
|
30.38
| 2.74% | 4.53% | 171 | 5,196 | 27.21 | 31.85 | 29.86 | 39.81 |
|
18
| 06/04/14 | 28.54 |
28.54
|
28.54
| 2.39% | 3.00% | 26 | 742 | 28.54 | 28.54 | 28.54 | 29.86 |
|
19
| 06/17/14 | 29.20 |
29.20
|
29.80
| 2.33% | 5.63% | 86 | 2,563 | 29.20 | 30.53 | 29.20 | 31.85 |
|
20
| 05/09/14 | 30.13 |
31.19
|
30.82
| 2.17% | 0.96% | 886 | 27,306 | 29.94 | 31.19 | 30.36 | 31.85 |
|
21
| 03/28/14 | 35.17 |
35.04
|
33.77
| 2.12% | -1.68% | 300 | 10,131 | 29.87 | 35.17 | 34.24 | 37.16 |
|
22
| 04/04/14 | 35.04 |
33.87
|
34.80
| 2.06% | 1.26% | 188 | 6,543 | 33.85 | 35.17 | 33.87 | 35.17 |
|
23
| 05/14/14 | 27.75 |
28.95
|
29.48
| 1.74% | 2.53% | 227 | 6,693 | 27.74 | 31.65 | 28.95 | 29.86 |
|
24
| 05/19/14 | 29.86 |
28.94
|
29.00
| 1.66% | 2.09% | 280 | 8,120 | 28.67 | 29.86 | 28.94 | 30.52 |
|
25
| 05/23/14 | 30.08 |
30.47
|
30.21
| 1.62% | 1.07% | 109 | 3,293 | 30.02 | 30.55 | 30.47 | 31.85 |
|
|
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%
|