| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 05/17/12 | 21.23 |
21.23
|
21.23
| 15.93% | 15.93% | 10 | 212 | 21.23 | 21.23 | 20.64 | 20.97 |
|
2
| 05/10/12 | 15.26 |
15.26
|
15.26
| 9.52% | 9.52% | 62 | 946 | 15.26 | 15.26 | 15.26 | 21.24 |
|
3
| 09/07/12 | 20.44 |
20.57
|
20.57
| 9.46% | 9.20% | 817 | 16,807 | 20.44 | 20.57 | 19.91 | 20.57 |
|
4
| 05/15/12 | 17.25 |
17.25
|
17.25
| 8.33% | 8.33% | 57 | 983 | 17.25 | 17.25 | 17.92 | 21.24 |
|
5
| 05/16/12 | 18.32 |
18.32
|
18.32
| 6.15% | 6.15% | 50 | 916 | 18.32 | 18.32 | 18.32 | 21.24 |
|
6
| 08/10/12 | 20.17 |
20.17
|
20.17
| 5.48% | 5.48% | 280 | 5,649 | 20.17 | 20.17 | 19.18 | 20.17 |
|
7
| 05/08/12 | 13.94 |
13.94
|
13.94
| 4.97% | 4.97% | 100 | 1,394 | 13.94 | 13.94 | 13.94 | 21.24 |
|
8
| 05/14/12 | 15.93 |
15.93
|
15.93
| 4.35% | 4.35% | 85 | 1,354 | 15.93 | 15.93 | 16.19 | 21.24 |
|
9
| 08/30/12 | 19.91 |
19.91
|
19.91
| 3.73% | 1.31% | 80 | 1,593 | 19.91 | 19.91 | 19.21 | 19.91 |
|
10
| 10/17/12 | 20.24 |
20.24
|
20.24
| 3.64% | 3.64% | 70 | 1,417 | 20.24 | 20.24 | | |
|
11
| 05/23/12 | 20.97 |
20.97
|
20.97
| 3.61% | 3.47% | 1 | 21 | 20.97 | 20.97 | 20.24 | 20.97 |
|
12
| 02/28/12 | 14.80 |
14.80
|
14.80
| 2.76% | 2.76% | 300 | 4,440 | 14.80 | 14.80 | 14.43 | 14.80 |
|
13
| 10/25/12 | 19.91 |
20.31
|
20.22
| 2.00% | 1.48% | 1,658 | 33,519 | 19.91 | 20.31 | 20.31 | 21.09 |
|
14
| 07/31/12 | 19.05 |
19.38
|
19.12
| 1.74% | 0.36% | 142 | 2,715 | 19.05 | 19.38 | 19.05 | 19.91 |
|
15
| 12/06/12 | 20.70 |
20.90
|
20.78
| 1.61% | 1.00% | 486 | 10,098 | 20.70 | 20.90 | 20.77 | 20.90 |
|
16
| 05/31/12 | 20.57 |
20.57
|
20.57
| 1.57% | 1.55% | 130 | 2,674 | 20.57 | 20.57 | 20.27 | 20.84 |
|
17
| 06/08/12 | 20.33 |
20.33
|
20.33
| 1.44% | 1.43% | 13 | 264 | 20.33 | 20.33 | 20.20 | 20.82 |
|
18
| 02/21/12 | 14.27 |
14.27
|
14.27
| 1.33% | 1.33% | 262 | 3,739 | 14.27 | 14.27 | 14.27 | 15.73 |
|
19
| 10/29/12 | 20.31 |
20.31
|
20.31
| 1.32% | 1.32% | 153 | 3,107 | 20.31 | 20.31 | 20.07 | 21.09 |
|
20
| 11/30/12 | 20.57 |
20.57
|
20.57
| 1.31% | 1.31% | 120 | 2,469 | 20.57 | 20.57 | | |
|
21
| 11/06/12 | 20.53 |
20.57
|
20.57
| 1.31% | 1.29% | 1,077 | 22,153 | 20.53 | 20.57 | 20.31 | 20.97 |
|
22
| 06/26/12 | 20.44 |
20.44
|
20.44
| 1.24% | 0.26% | 322 | 6,581 | 20.44 | 20.44 | 19.25 | 20.82 |
|
23
| 09/26/12 | 20.33 |
20.57
|
20.42
| 1.17% | 0.36% | 751 | 15,336 | 20.25 | 20.57 | 20.31 | 20.59 |
|
24
| 07/24/12 | 19.05 |
19.05
|
19.05
| 1.06% | 1.06% | 50 | 952 | 19.05 | 19.05 | 19.05 | 19.91 |
|
25
| 04/10/12 | 13.41 |
13.41
|
13.41
| 0.98% | 0.98% | 123 | 1,649 | 13.41 | 13.41 | 13.28 | 13.41 |
|
|
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: -0.63%
|