| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 12/03/13 | 91.32 |
90.98
|
90.54
| 33.11% | 32.47% | 654 | 59,216 | 89.33 | 92.90 | 90.01 | 91.30 |
|
2
| 03/11/14 | 96.89 |
96.89
|
96.89
| 5.80% | 5.80% | 10 | 969 | 96.89 | 96.89 | 92.92 | 99.54 |
|
3
| 03/06/14 | 92.03 |
92.77
|
92.81
| 3.25% | 3.14% | 33 | 3,063 | 92.03 | 92.89 | 91.58 | 96.89 |
|
4
| 03/12/14 | 99.53 |
99.54
|
99.54
| 2.74% | 2.74% | 22 | 2,190 | 99.53 | 99.54 | 92.92 | 99.54 |
|
5
| 06/10/14 | 94.23 |
94.23
|
94.23
| 1.43% | 1.43% | 2 | 188 | 94.23 | 94.23 | 92.92 | 94.23 |
|
6
| 05/09/14 | 94.23 |
94.23
|
94.23
| 1.43% | 1.43% | 100 | 9,423 | 94.23 | 94.23 | 92.91 | 98.08 |
|
7
| 04/01/14 | 92.91 |
94.23
|
93.66
| 1.43% | 0.86% | 307 | 28,753 | 92.91 | 94.23 | 94.23 | 96.89 |
|
8
| 03/21/14 | 99.54 |
99.54
|
99.54
| 1.35% | 1.39% | 89 | 8,859 | 99.54 | 99.54 | 95.56 | 100.87 |
|
9
| 01/27/14 | 90.26 |
91.05
|
90.68
| 0.88% | 0.45% | 95 | 8,615 | 90.26 | 91.05 | 90.65 | 91.03 |
|
10
| 12/09/13 | 90.41 |
90.92
|
90.85
| 0.72% | 0.56% | 282 | 25,621 | 90.41 | 91.31 | 90.33 | 91.11 |
|
11
| 01/02/14 | 90.13 |
90.78
|
90.58
| 0.72% | 0.50% | 261 | 23,643 | 90.13 | 90.78 | 90.25 | 90.78 |
|
12
| 02/04/14 | 91.18 |
91.58
|
91.52
| 0.66% | 0.59% | 63 | 5,766 | 91.18 | 91.58 | 91.05 | 91.98 |
|
13
| 12/11/13 | 90.30 |
90.92
|
90.73
| 0.62% | 0.42% | 152 | 13,791 | 90.30 | 90.92 | 90.52 | 90.92 |
|
14
| 01/10/14 | 90.92 |
90.92
|
90.92
| 0.59% | 0.59% | 27 | 2,455 | 90.92 | 90.92 | 90.39 | 90.92 |
|
15
| 07/28/14 | 94.10 |
93.84
|
94.05
| 0.57% | 0.80% | 124 | 11,662 | 93.84 | 94.10 | 93.04 | 99.54 |
|
16
| 02/14/14 | 91.58 |
91.58
|
91.58
| 0.55% | 0.58% | 117 | 10,714 | 91.58 | 91.58 | 91.08 | 91.58 |
|
17
| 01/29/14 | 90.92 |
91.05
|
90.94
| 0.41% | 0.11% | 250 | 22,735 | 90.92 | 91.05 | 91.05 | 91.58 |
|
18
| 12/06/13 | 90.92 |
90.26
|
90.34
| 0.30% | -0.22% | 486 | 43,908 | 90.00 | 90.92 | 90.38 | 91.05 |
|
19
| 01/17/14 | 90.52 |
90.52
|
90.52
| 0.29% | 0.28% | 3 | 272 | 90.52 | 90.52 | 90.52 | 90.91 |
|
20
| 01/22/14 | 90.25 |
90.38
|
90.33
| 0.15% | 0.08% | 33 | 2,981 | 90.25 | 90.38 | 90.38 | 90.92 |
|
21
| 01/09/14 | 90.38 |
90.38
|
90.38
| 0.15% | 0.15% | 31 | 2,802 | 90.38 | 90.38 | 90.38 | 90.91 |
|
22
| 12/27/13 | 90.25 |
90.38
|
90.28
| 0.15% | 0.03% | 500 | 45,138 | 90.13 | 90.38 | 90.13 | 90.91 |
|
23
| 07/18/14 | 93.30 |
93.30
|
93.30
| 0.14% | 0.14% | 6 | 560 | 93.30 | 93.30 | 93.30 | 96.89 |
|
24
| 06/02/14 | 93.04 |
93.04
|
93.04
| 0.14% | -0.05% | 72 | 6,699 | 93.04 | 93.04 | 93.04 | 94.23 |
|
25
| 06/23/14 | 93.05 |
93.05
|
93.05
| 0.13% | 0.13% | 30 | 2,791 | 93.05 | 93.05 | 93.05 | 95.56 |
|
|
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: 2.64%
|