| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 06/08/06 | 15.93 |
15.93
|
15.93
| | | 348 | 5,543 | 15.93 | 15.93 | 15.93 | |
|
2
| 06/19/06 | 19.91 |
19.91
|
19.91
| 25.00% | 25.00% | 30 | 597 | 19.91 | 19.91 | 16.06 | 22.56 |
|
3
| 06/20/06 | 22.56 |
26.54
|
25.94
| 33.33% | 30.28% | 118 | 3,061 | 22.56 | 26.54 | 22.16 | 26.54 |
|
4
| 06/21/06 | 26.54 |
26.54
|
26.54
| 0.00% | 2.34% | 200 | 5,309 | 26.54 | 26.54 | 22.16 | 92.91 |
|
5
| 06/26/06 | 22.16 |
22.16
|
22.16
| -16.50% | -16.50% | 30 | 665 | 22.16 | 22.16 | 22.16 | 92.91 |
|
6
| 07/14/06 | 30.53 |
30.53
|
30.53
| 37.72% | 37.72% | 116 | 3,541 | 30.53 | 30.53 | 22.96 | 79.63 |
|
7
| 08/09/06 | 26.55 |
26.55
|
26.55
| -13.03% | -13.02% | 138 | 3,664 | 26.55 | 26.55 | 26.55 | 79.63 |
|
8
| 08/14/06 | 30.53 |
30.53
|
30.53
| 14.99% | 14.97% | 30 | 916 | 30.53 | 30.53 | 26.68 | 79.63 |
|
9
| 09/20/06 | 30.53 |
30.53
|
30.53
| 0.00% | 0.00% | 100 | 3,053 | 30.53 | 30.53 | 13.27 | 79.63 |
|
10
| 09/25/06 | 30.53 |
30.53
|
30.53
| 0.00% | 0.00% | 100 | 3,053 | 30.53 | 30.53 | 26.54 | 79.63 |
|
11
| 10/09/06 | 31.85 |
33.18
|
32.82
| 8.70% | 7.50% | 592 | 19,427 | 31.85 | 33.18 | 33.18 | 39.82 |
|
12
| 10/10/06 | 35.17 |
35.17
|
35.17
| 6.00% | 7.18% | 122 | 4,291 | 35.17 | 35.17 | 35.17 | 39.82 |
|
13
| 10/11/06 | 35.17 |
33.18
|
33.26
| -5.66% | -5.44% | 638 | 21,219 | 33.18 | 35.17 | 33.18 | 39.82 |
|
14
| 10/13/06 | 33.18 |
28.54
|
33.07
| -14.00% | -0.58% | 405 | 13,392 | 28.54 | 33.18 | 27.61 | 38.49 |
|
15
| 10/16/06 | 27.87 |
27.87
|
27.87
| -2.33% | -15.71% | 6 | 167 | 27.87 | 27.87 | 30.53 | 37.16 |
|
16
| 10/18/06 | 30.53 |
35.84
|
31.01
| 28.57% | 11.26% | 11 | 341 | 30.53 | 35.84 | 33.31 | 35.84 |
|
17
| 10/20/06 | 30.53 |
29.86
|
30.25
| -16.67% | -2.44% | 200 | 6,051 | 29.86 | 30.53 | 29.86 | 35.17 |
|
18
| 10/23/06 | 29.86 |
29.86
|
29.86
| 0.00% | -1.29% | 10 | 299 | 29.86 | 29.86 | 29.86 | 35.17 |
|
19
| 10/24/06 | 29.86 |
34.51
|
29.88
| 15.56% | 0.05% | 290 | 8,665 | 29.86 | 34.51 | 29.86 | 34.51 |
|
20
| 10/25/06 | 29.86 |
29.86
|
29.86
| -13.46% | -0.05% | 93 | 2,777 | 29.86 | 29.86 | 29.86 | 33.18 |
|
21
| 10/26/06 | 29.86 |
29.86
|
29.86
| 0.00% | 0.00% | 5 | 149 | 29.86 | 29.86 | 30.00 | 31.85 |
|
22
| 10/27/06 | 30.00 |
31.85
|
30.01
| 6.67% | 0.49% | 130 | 3,901 | 29.86 | 31.85 | 29.20 | 31.85 |
|
23
| 10/30/06 | 29.20 |
31.85
|
31.16
| 0.00% | 3.82% | 38 | 1,184 | 29.20 | 31.85 | 31.85 | |
|
24
| 11/02/06 | 31.85 |
31.85
|
31.85
| 0.00% | 2.24% | 150 | 4,778 | 31.85 | 31.85 | 31.85 | 37.76 |
|
25
| 11/03/06 | 27.94 |
31.85
|
28.61
| 0.00% | -10.18% | 75 | 2,146 | 27.87 | 31.85 | 31.85 | 33.18 |
|
|
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: -44.40%
|