| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 08/13/13 | 18.78 |
18.85
|
18.74
| -3.00% | -2.26% | 10,119 | 189,673 | 18.71 | 18.86 | 18.85 | 19.11 |
|
2
| 03/13/13 | 19.48 |
19.45
|
19.48
| -0.41% | -0.16% | 5,785 | 112,679 | 19.45 | 19.52 | 19.48 | 19.52 |
|
3
| 04/19/13 | 18.85 |
19.24
|
19.01
| 2.11% | 0.87% | 4,557 | 86,634 | 18.72 | 19.24 | 18.72 | 19.38 |
|
4
| 03/11/13 | 19.49 |
19.51
|
19.50
| 0.09% | 0.03% | 3,578 | 69,775 | 19.46 | 19.51 | 19.48 | 19.51 |
|
5
| 03/22/13 | 19.51 |
19.58
|
19.53
| 0.31% | 0.18% | 3,183 | 62,171 | 19.51 | 19.58 | 19.53 | 19.64 |
|
6
| 03/21/13 | 19.47 |
19.52
|
19.50
| 0.07% | -0.07% | 2,800 | 54,590 | 19.47 | 19.52 | 19.48 | 19.52 |
|
7
| 03/04/13 | 19.47 |
19.53
|
19.49
| 0.34% | -0.07% | 2,065 | 40,241 | 19.46 | 19.53 | 19.48 | 19.53 |
|
8
| 04/18/13 | 18.85 |
18.85
|
18.85
| -0.01% | -0.04% | 1,861 | 35,075 | 18.85 | 18.85 | 18.85 | 19.05 |
|
9
| 03/20/13 | 19.51 |
19.51
|
19.51
| 0.19% | 0.20% | 1,508 | 29,422 | 19.48 | 19.52 | 19.48 | 19.52 |
|
10
| 03/05/13 | 19.47 |
19.53
|
19.48
| 0.00% | -0.05% | 1,444 | 28,125 | 19.47 | 19.53 | 19.51 | 19.53 |
|
11
| 02/28/13 | 19.51 |
19.54
|
19.49
| 0.14% | 0.11% | 1,364 | 26,584 | 19.46 | 19.54 | 19.46 | 19.54 |
|
12
| 09/17/13 | 16.46 |
16.46
|
16.09
| 1.22% | -1.05% | 1,094 | 17,600 | 15.93 | 16.46 | 15.93 | 16.46 |
|
13
| 09/20/13 | 16.19 |
15.93
|
15.99
| -0.01% | -1.66% | 1,028 | 16,434 | 15.93 | 16.57 | 15.93 | 17.40 |
|
14
| 07/18/13 | 18.65 |
18.58
|
18.61
| -0.15% | -1.42% | 990 | 18,419 | 18.58 | 18.65 | 18.59 | 18.78 |
|
15
| 03/12/13 | 19.51 |
19.53
|
19.51
| 0.09% | 0.05% | 871 | 16,994 | 19.51 | 19.53 | 19.51 | 19.52 |
|
16
| 05/22/13 | 18.58 |
18.58
|
18.58
| -0.14% | -0.14% | 867 | 16,110 | 18.58 | 18.58 | 18.58 | 18.98 |
|
17
| 09/26/13 | 16.72 |
17.25
|
16.81
| 3.16% | 0.99% | 857 | 14,402 | 16.59 | 17.25 | 16.86 | 18.45 |
|
18
| 03/14/13 | 19.45 |
19.51
|
19.51
| 0.32% | 0.16% | 833 | 16,252 | 19.45 | 19.52 | 19.47 | 19.51 |
|
19
| 03/08/13 | 19.52 |
19.49
|
19.49
| 0.02% | 0.03% | 818 | 15,947 | 19.49 | 19.52 | 19.49 | 19.53 |
|
20
| 07/10/13 | 18.58 |
18.71
|
18.58
| 0.00% | -0.70% | 810 | 15,053 | 18.58 | 18.71 | 18.58 | 18.71 |
|
21
| 07/29/13 | 19.23 |
19.24
|
19.24
| 0.07% | 0.06% | 782 | 15,048 | 18.74 | 19.24 | 18.85 | 19.38 |
|
22
| 07/05/13 | 18.58 |
18.58
|
18.58
| 0.00% | 0.00% | 776 | 14,420 | 18.58 | 18.58 | 18.58 | 18.85 |
|
23
| 03/01/13 | 19.51 |
19.46
|
19.50
| -0.37% | 0.05% | 715 | 13,943 | 19.46 | 19.51 | 19.46 | 19.51 |
|
24
| 05/28/13 | 18.32 |
18.85
|
18.38
| 2.89% | 0.36% | 620 | 11,396 | 18.32 | 18.85 | 18.32 | 18.58 |
|
25
| 06/11/13 | 18.32 |
18.58
|
18.40
| 1.44% | 0.44% | 539 | 9,916 | 18.32 | 18.58 | 18.32 | 18.58 |
|
|
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: -7.29%
|