| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 06/18/14 | 27.89 |
27.67
|
27.63
| -2.29% | -2.06% | 3,442 | 95,095 | 27.47 | 27.89 | 27.49 | 27.67 |
|
2
| 07/29/14 | 28.83 |
28.67
|
28.88
| -2.24% | -1.32% | 900 | 25,993 | 28.57 | 29.20 | 28.69 | 29.07 |
|
3
| 07/30/14 | 28.67 |
28.11
|
28.14
| -1.97% | -2.57% | 7,106 | 199,961 | 27.67 | 29.13 | 27.75 | 28.11 |
|
4
| 06/02/14 | 25.75 |
25.17
|
25.12
| -1.95% | -1.87% | 2,610 | 65,551 | 24.82 | 25.75 | 24.79 | 25.16 |
|
5
| 08/04/14 | 28.02 |
27.74
|
27.82
| -1.88% | -1.43% | 1,400 | 38,954 | 27.74 | 28.02 | 27.74 | 28.29 |
|
6
| 06/27/14 | 27.77 |
27.36
|
27.58
| -1.82% | -0.41% | 879 | 24,246 | 27.34 | 27.86 | 27.36 | 27.84 |
|
7
| 05/12/14 | 23.23 |
23.08
|
23.12
| -1.60% | -0.66% | 2,008 | 46,419 | 22.96 | 23.23 | 23.02 | 23.16 |
|
8
| 08/25/14 | 28.69 |
28.38
|
28.59
| -1.46% | -0.71% | 1,261 | 36,046 | 28.34 | 28.87 | 28.38 | 28.73 |
|
9
| 07/14/14 | 28.40 |
28.54
|
28.37
| -1.24% | -1.18% | 932 | 26,440 | 28.21 | 28.89 | 28.27 | 28.54 |
|
10
| 07/01/14 | 27.47 |
27.17
|
27.40
| -1.12% | -0.27% | 1,408 | 38,583 | 27.15 | 27.74 | 27.17 | 27.54 |
|
11
| 05/26/14 | 24.82 |
24.55
|
24.49
| -1.08% | -1.34% | 3,654 | 89,472 | 24.30 | 24.82 | 24.36 | 24.55 |
|
12
| 08/11/14 | 28.27 |
28.00
|
28.14
| -0.93% | 0.01% | 2,775 | 78,085 | 28.00 | 28.29 | 28.00 | 28.14 |
|
13
| 05/19/14 | 23.43 |
23.21
|
23.29
| -0.91% | -0.34% | 2,707 | 63,042 | 23.21 | 23.43 | 23.21 | 23.36 |
|
14
| 08/20/14 | 28.94 |
28.93
|
28.85
| -0.90% | -0.44% | 1,363 | 39,320 | 28.80 | 29.20 | 28.80 | 28.93 |
|
15
| 07/08/14 | 28.80 |
28.42
|
28.73
| -0.88% | 1.37% | 1,218 | 34,990 | 28.27 | 28.80 | 28.42 | 28.80 |
|
16
| 06/23/14 | 27.87 |
27.63
|
27.67
| -0.88% | -0.51% | 754 | 20,863 | 27.47 | 27.87 | 27.63 | 27.87 |
|
17
| 09/15/14 | 31.07 |
30.92
|
30.84
| -0.86% | -1.41% | 2,043 | 63,000 | 30.66 | 31.07 | 30.66 | 30.91 |
|
18
| 07/25/14 | 29.49 |
29.34
|
29.57
| -0.83% | 1.21% | 2,854 | 84,406 | 29.34 | 29.66 | 29.34 | 29.59 |
|
19
| 05/28/14 | 24.62 |
24.42
|
24.64
| -0.81% | 1.05% | 4,793 | 118,079 | 24.42 | 24.95 | 24.42 | 24.82 |
|
20
| 06/05/14 | 25.00 |
25.08
|
24.88
| -0.80% | -0.99% | 3,006 | 74,803 | 24.58 | 25.22 | 24.71 | 25.08 |
|
21
| 09/01/14 | 28.80 |
28.54
|
28.68
| -0.73% | -0.40% | 1,130 | 32,408 | 28.47 | 28.97 | 28.54 | 28.96 |
|
22
| 06/10/14 | 25.15 |
24.98
|
25.29
| -0.62% | 1.72% | 10,455 | 264,390 | 24.95 | 25.48 | 24.99 | 25.40 |
|
23
| 07/23/14 | 29.85 |
29.68
|
29.34
| -0.60% | -1.02% | 976 | 28,638 | 29.07 | 29.85 | 29.09 | 29.68 |
|
24
| 07/02/14 | 27.17 |
27.02
|
27.22
| -0.56% | -0.67% | 276 | 7,513 | 27.02 | 27.47 | 27.02 | 27.41 |
|
25
| 07/17/14 | 28.64 |
28.87
|
28.68
| -0.46% | -0.41% | 786 | 22,546 | 28.48 | 29.00 | 28.87 | 28.93 |
|
|
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: 27.78%
|