| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 05/06/14 | 21.24 |
23.23
|
22.73
| 12.90% | 8.99% | 1,504 | 34,180 | 21.24 | 24.42 | 21.90 | 23.23 |
|
2
| 09/22/14 | 30.79 |
32.47
|
31.73
| 6.36% | 4.66% | 1,058 | 33,568 | 30.53 | 32.47 | 31.72 | 33.18 |
|
3
| 05/21/14 | 22.56 |
22.30
|
22.67
| 2.83% | 4.55% | 844 | 19,131 | 22.30 | 22.83 | 22.30 | 22.83 |
|
4
| 09/17/14 | 29.60 |
30.00
|
30.00
| 2.73% | 4.28% | 1,450 | 43,502 | 29.47 | 30.48 | 30.00 | 30.46 |
|
5
| 09/10/14 | 28.93 |
29.33
|
29.19
| 1.38% | 3.90% | 1,438 | 41,973 | 28.87 | 29.39 | 28.93 | 29.38 |
|
6
| 09/23/14 | 33.18 |
32.52
|
32.64
| 0.15% | 2.89% | 635 | 20,729 | 31.99 | 33.19 | 31.99 | 32.71 |
|
7
| 05/27/14 | 23.09 |
23.48
|
23.22
| 3.44% | 2.75% | 201 | 4,668 | 23.09 | 23.48 | 22.83 | 23.61 |
|
8
| 09/05/14 | 26.94 |
27.54
|
27.31
| 2.72% | 2.73% | 2,879 | 78,622 | 26.54 | 27.54 | 27.01 | 27.74 |
|
9
| 07/18/14 | 27.01 |
27.01
|
27.01
| 2.74% | 2.64% | 96 | 2,593 | 27.01 | 27.01 | 26.59 | 27.01 |
|
10
| 06/03/14 | 24.21 |
24.41
|
24.02
| 2.17% | 2.54% | 1,225 | 29,425 | 23.50 | 24.41 | 23.49 | 24.41 |
|
11
| 07/07/14 | 25.87 |
26.14
|
25.95
| 2.59% | 2.52% | 723 | 18,763 | 25.87 | 26.14 | 25.88 | 26.14 |
|
12
| 06/30/14 | 25.48 |
25.88
|
25.58
| 4.80% | 2.48% | 716 | 18,313 | 25.02 | 25.88 | 25.12 | 25.88 |
|
13
| 05/05/14 | 20.44 |
20.57
|
20.85
| 2.58% | 2.41% | 945 | 19,703 | 20.12 | 21.82 | 20.57 | 21.82 |
|
14
| 06/13/14 | 25.22 |
25.72
|
25.70
| 1.98% | 2.36% | 2,652 | 68,156 | 25.08 | 26.15 | 25.61 | 25.88 |
|
15
| 06/10/14 | 23.90 |
24.69
|
24.45
| 3.21% | 2.21% | 502 | 12,275 | 23.89 | 24.69 | 24.29 | 24.69 |
|
16
| 09/09/14 | 27.73 |
28.93
|
28.09
| 5.28% | 2.18% | 1,153 | 32,392 | 27.73 | 28.93 | 27.89 | 28.93 |
|
17
| 05/14/14 | 22.72 |
22.51
|
22.94
| 0.21% | 2.18% | 547 | 12,547 | 22.51 | 23.09 | 22.51 | 23.09 |
|
18
| 07/16/14 | 26.67 |
26.64
|
26.68
| 2.62% | 2.08% | 456 | 12,164 | 26.64 | 26.68 | 26.30 | 27.20 |
|
19
| 09/04/14 | 25.90 |
26.81
|
26.58
| 3.59% | 2.01% | 468 | 12,442 | 25.90 | 26.81 | 26.54 | 26.81 |
|
20
| 07/10/14 | 26.01 |
26.68
|
26.37
| 3.61% | 1.99% | 959 | 25,292 | 26.01 | 26.68 | 26.68 | 27.08 |
|
21
| 05/12/14 | 22.34 |
22.36
|
22.35
| 1.91% | 1.97% | 145 | 3,241 | 22.34 | 22.36 | 22.36 | 23.09 |
|
22
| 06/12/14 | 24.62 |
25.22
|
25.11
| 2.15% | 1.84% | 768 | 19,281 | 24.62 | 25.35 | 25.22 | 25.61 |
|
23
| 09/24/14 | 32.78 |
33.44
|
33.22
| 2.85% | 1.76% | 1,118 | 37,141 | 32.78 | 34.24 | 33.31 | 33.44 |
|
24
| 06/16/14 | 25.63 |
26.08
|
26.11
| 1.41% | 1.62% | 3,073 | 80,251 | 25.63 | 26.41 | 26.02 | 26.08 |
|
25
| 07/25/14 | 26.81 |
27.12
|
26.99
| 0.05% | 1.40% | 369 | 9,959 | 26.70 | 27.12 | 26.82 | 27.12 |
|
|
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: 30.98%
|