| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 06/16/14 | 27.85 |
27.79
|
27.99
| 2.40% | 4.57% | 5,776 | 161,661 | 27.37 | 28.53 | 27.79 | 28.11 |
|
2
| 06/13/14 | 26.01 |
27.14
|
26.77
| 4.44% | 4.13% | 6,051 | 161,960 | 26.01 | 27.21 | 27.02 | 27.16 |
|
3
| 09/23/14 | 34.49 |
35.04
|
34.72
| 2.52% | 3.96% | 12,010 | 417,002 | 34.24 | 35.17 | 34.64 | 35.04 |
|
4
| 09/10/14 | 30.26 |
30.99
|
30.75
| 1.97% | 3.73% | 8,740 | 268,729 | 30.26 | 31.03 | 30.66 | 30.99 |
|
5
| 05/23/14 | 24.49 |
24.82
|
24.82
| 1.63% | 3.07% | 13,779 | 341,977 | 24.42 | 25.71 | 24.82 | 25.07 |
|
6
| 09/17/14 | 31.85 |
32.52
|
32.10
| 3.22% | 2.54% | 13,341 | 428,262 | 31.85 | 33.04 | 32.46 | 32.97 |
|
7
| 09/22/14 | 33.05 |
34.18
|
33.40
| 3.84% | 2.29% | 10,614 | 354,486 | 33.05 | 34.49 | 34.18 | 34.48 |
|
8
| 09/11/14 | 31.19 |
31.13
|
31.42
| 0.44% | 2.19% | 2,351 | 73,870 | 31.13 | 31.70 | 31.13 | 31.45 |
|
9
| 05/22/14 | 23.89 |
24.42
|
24.08
| 2.40% | 2.15% | 11,890 | 286,308 | 23.89 | 24.42 | 24.28 | 24.42 |
|
10
| 05/29/14 | 24.75 |
24.89
|
25.16
| 1.91% | 2.14% | 5,834 | 146,811 | 24.75 | 25.35 | 24.89 | 25.22 |
|
11
| 09/24/14 | 35.17 |
35.57
|
35.41
| 1.52% | 1.98% | 7,352 | 260,330 | 35.17 | 35.83 | 35.57 | 35.70 |
|
12
| 05/21/14 | 23.49 |
23.85
|
23.57
| 2.67% | 1.80% | 18,983 | 447,493 | 23.49 | 23.85 | 23.69 | 23.85 |
|
13
| 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 |
|
14
| 07/07/14 | 28.14 |
28.67
|
28.34
| 2.03% | 1.71% | 3,113 | 88,219 | 28.14 | 28.67 | 28.27 | 28.67 |
|
15
| 06/12/14 | 25.28 |
25.99
|
25.71
| 2.51% | 1.71% | 4,598 | 118,196 | 25.22 | 25.99 | 25.62 | 26.01 |
|
16
| 05/30/14 | 25.41 |
25.67
|
25.59
| 3.12% | 1.71% | 8,611 | 220,390 | 25.22 | 25.75 | 25.67 | 25.74 |
|
17
| 09/18/14 | 32.78 |
32.60
|
32.61
| 0.24% | 1.57% | 5,343 | 174,224 | 32.40 | 32.91 | 32.60 | 32.91 |
|
18
| 09/16/14 | 31.19 |
31.50
|
31.31
| 1.88% | 1.52% | 3,522 | 110,257 | 31.06 | 31.57 | 31.50 | 31.57 |
|
19
| 07/10/14 | 28.67 |
28.93
|
28.75
| 1.87% | 1.48% | 8,840 | 254,125 | 28.55 | 29.00 | 28.69 | 28.99 |
|
20
| 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 |
|
21
| 06/26/14 | 27.54 |
27.87
|
27.70
| 1.06% | 1.35% | 6,619 | 183,335 | 27.54 | 28.04 | 27.81 | 28.00 |
|
22
| 06/03/14 | 25.48 |
25.08
|
25.44
| -0.32% | 1.30% | 11,504 | 292,676 | 25.08 | 25.50 | 25.08 | 25.35 |
|
23
| 07/21/14 | 29.20 |
29.49
|
29.40
| 1.91% | 1.29% | 7,752 | 227,887 | 28.95 | 29.59 | 29.20 | 29.49 |
|
24
| 07/03/14 | 27.34 |
27.41
|
27.56
| 1.45% | 1.26% | 2,743 | 75,599 | 27.34 | 27.65 | 27.41 | 27.64 |
|
25
| 09/09/14 | 29.44 |
30.39
|
29.64
| 3.25% | 1.25% | 15,526 | 460,231 | 29.33 | 30.39 | 29.79 | 30.26 |
|
|
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: 46.05%
|