| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 06/11/13 | 21.36 |
21.36
|
21.36
| 0.61% | 14.67% | 24 | 513 | 21.36 | 21.37 | 17.92 | 21.36 |
|
2
| 06/24/13 | 21.22 |
21.22
|
21.22
| 0.00% | 5.88% | 3 | 64 | 21.22 | 21.22 | | |
|
3
| 06/19/13 | 19.91 |
21.22
|
20.04
| -0.68% | -6.20% | 10 | 200 | 19.91 | 21.22 | 17.26 | 21.22 |
|
4
| 06/05/13 | 18.78 |
19.24
|
18.64
| -17.13% | 3.41% | 475 | 8,852 | 18.58 | 19.24 | 19.24 | 20.72 |
|
5
| 06/07/13 | 18.58 |
18.22
|
18.53
| -8.47% | -0.37% | 51 | 945 | 18.22 | 18.58 | 18.22 | 19.24 |
|
6
| 06/06/13 | 18.58 |
19.91
|
18.60
| 3.45% | -0.21% | 273 | 5,077 | 18.58 | 19.91 | 18.58 | 20.97 |
|
7
| 07/11/13 | 18.58 |
20.55
|
19.74
| 13.84% | 9.34% | 34 | 671 | 18.58 | 20.55 | 18.05 | 20.55 |
|
8
| 06/10/13 | 18.57 |
21.24
|
18.63
| 16.53% | 0.57% | 42 | 783 | 18.57 | 21.24 | 18.57 | 21.36 |
|
9
| 07/22/13 | 18.07 |
18.07
|
18.07
| 0.00% | 0.00% | 25 | 452 | 18.07 | 18.07 | 17.02 | 18.58 |
|
10
| 07/19/13 | 18.07 |
18.07
|
18.07
| -12.09% | -8.47% | 18 | 325 | 18.07 | 18.07 | 18.07 | 21.20 |
|
11
| 07/10/13 | 18.06 |
18.06
|
18.06
| -14.91% | -14.91% | 16 | 289 | 18.06 | 18.06 | 18.06 | 20.55 |
|
12
| 06/04/13 | 17.92 |
23.22
|
18.02
| 29.62% | 0.70% | 2,552 | 45,988 | 17.92 | 23.22 | 18.58 | 23.22 |
|
13
| 06/03/13 | 17.78 |
17.92
|
17.90
| 0.14% | -0.06% | 292 | 5,226 | 17.78 | 17.92 | 16.73 | 17.92 |
|
14
| 05/31/13 | 17.75 |
17.89
|
17.91
| 1.66% | 1.70% | 377 | 6,751 | 17.75 | 17.92 | 16.86 | 17.89 |
|
15
| 05/29/13 | 17.61 |
17.60
|
17.61
| -0.13% | 0.08% | 90 | 1,585 | 17.60 | 17.61 | 16.27 | 17.60 |
|
16
| 05/27/13 | 17.53 |
17.53
|
17.53
| 1.62% | 2.03% | 5 | 88 | 17.53 | 17.53 | 15.94 | 17.63 |
|
17
| 05/28/13 | 17.39 |
17.62
|
17.59
| 0.50% | 0.34% | 105 | 1,847 | 17.39 | 17.62 | 16.59 | 17.59 |
|
18
| 05/23/13 | 17.05 |
17.25
|
17.18
| 1.25% | 3.34% | 12 | 206 | 17.05 | 17.25 | 15.93 | 17.25 |
|
19
| 07/25/13 | 17.04 |
16.99
|
16.99
| -5.98% | -5.96% | 810 | 13,763 | 16.99 | 17.04 | 16.59 | 17.85 |
|
20
| 07/26/13 | 16.86 |
16.86
|
16.86
| -0.78% | -0.80% | 117 | 1,972 | 16.86 | 16.86 | 15.93 | 17.84 |
|
21
| 05/22/13 | 16.57 |
17.04
|
16.63
| 14.63% | 13.03% | 133 | 2,212 | 16.57 | 17.04 | 15.40 | 17.04 |
|
22
| 02/03/14 | 16.09 |
18.05
|
16.57
| 23.62% | 13.47% | 235 | 3,894 | 16.09 | 18.05 | 14.73 | 18.05 |
|
23
| 07/29/13 | 15.93 |
14.33
|
15.00
| -14.96% | -11.03% | 1,703 | 25,539 | 14.33 | 15.93 | 14.01 | 15.26 |
|
24
| 01/22/14 | 15.93 |
15.93
|
15.93
| -13.04% | -7.82% | 35 | 557 | 15.93 | 15.93 | 14.60 | 17.96 |
|
25
| 01/21/14 | 15.79 |
18.32
|
17.28
| 25.45% | 18.35% | 1,042 | 18,004 | 15.79 | 19.11 | 15.40 | 18.31 |
|
|
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: 33.33%
|