| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 10/26/06 | |
38.49
|
36.54
| 0.00% | -5.08% | 1,776 | 64,889 | 35.02 | 38.49 | 36.10 | 39.29 |
|
2
| 03/08/07 | 53.09 |
53.09
|
53.09
| -4.76% | -4.76% | 1,432 | 76,024 | 53.09 | 53.09 | 51.76 | 55.61 |
|
3
| 02/27/07 | 53.09 |
54.42
|
55.36
| 2.50% | 4.02% | 1,045 | 57,856 | 53.09 | 56.14 | 54.42 | 55.74 |
|
4
| 03/09/07 | 53.09 |
53.09
|
53.09
| 0.00% | 0.00% | 1,013 | 53,779 | 53.09 | 53.09 | 47.78 | 53.09 |
|
5
| 02/09/07 | 41.14 |
42.47
|
42.46
| 4.92% | 4.89% | 1,010 | 42,883 | 41.14 | 42.47 | 38.49 | 42.47 |
|
6
| 10/23/06 | |
34.91
|
35.02
| -12.33% | -12.05% | 930 | 32,567 | 34.91 | 35.19 | 34.64 | 37.16 |
|
7
| 11/02/06 | |
39.82
|
39.70
| 10.70% | 10.21% | 749 | 29,733 | 39.15 | 39.82 | 39.15 | 39.82 |
|
8
| 11/17/06 | |
39.82
|
39.91
| 0.00% | 0.24% | 698 | 27,859 | 39.82 | 39.95 | 38.49 | 39.82 |
|
9
| 03/30/07 | 44.20 |
47.12
|
0.00
| -4.05% | | 638 | 28,280 | 40.61 | 47.78 | 47.12 | 52.96 |
|
10
| 10/22/07 | |
36.63
|
36.54
| 0.36% | 0.12% | 620 | 22,656 | 36.50 | 36.63 | 36.50 | 37.10 |
|
11
| 11/15/06 | |
39.82
|
39.78
| 0.33% | 0.24% | 590 | 23,470 | 39.68 | 39.82 | 37.16 | 41.41 |
|
12
| 02/22/07 | 53.09 |
53.09
|
53.23
| 0.00% | 0.26% | 535 | 28,476 | 53.09 | 53.35 | 53.09 | 61.05 |
|
13
| 11/07/06 | |
39.82
|
40.01
| -0.99% | 0.30% | 522 | 20,886 | 39.82 | 40.48 | 39.82 | 41.41 |
|
14
| 01/04/07 | |
45.13
|
43.22
| 5.59% | 1.60% | 499 | 21,565 | 42.47 | 45.13 | 40.48 | 45.13 |
|
15
| 01/17/08 | |
33.18
|
33.38
| -1.96% | -1.38% | 494 | 16,488 | 33.18 | 33.84 | 33.18 | 34.77 |
|
16
| 02/15/07 | 42.47 |
52.96
|
44.68
| 24.69% | 5.24% | 440 | 19,660 | 42.47 | 52.96 | 45.13 | |
|
17
| 03/26/07 | 55.61 |
59.73
|
0.00
| 12.50% | | 380 | 22,507 | 55.61 | 59.73 | 53.09 | 59.06 |
|
18
| 12/19/06 | |
39.82
|
39.82
| 7.14% | 7.14% | 380 | 15,130 | 39.82 | 39.82 | 37.16 | 39.82 |
|
19
| 02/01/07 | 40.48 |
40.48
|
40.48
| 0.00% | -0.05% | 350 | 14,168 | 40.48 | 40.48 | 40.48 | 42.47 |
|
20
| 11/03/06 | |
40.22
|
39.89
| 1.00% | 0.48% | 337 | 13,443 | 39.82 | 40.48 | 40.22 | 41.67 |
|
21
| 01/03/07 | |
42.74
|
42.54
| 0.62% | 0.16% | 336 | 14,293 | 42.47 | 42.74 | 42.47 | 42.74 |
|
22
| 10/25/07 | |
36.50
|
36.50
| 0.00% | -0.16% | 332 | 12,118 | 36.50 | 36.51 | 35.18 | 37.16 |
|
23
| 08/14/07 | |
34.51
|
34.04
| 3.59% | 2.18% | 322 | 10,961 | 33.18 | 34.51 | 32.52 | 39.68 |
|
24
| 12/21/06 | |
40.88
|
39.90
| 2.67% | 0.21% | 318 | 12,688 | 39.82 | 40.88 | 41.14 | 42.46 |
|
25
| 12/01/06 | |
38.49
|
38.91
| 0.00% | 1.10% | 312 | 12,141 | 38.49 | 39.82 | 38.49 | 39.82 |
|
|
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: -10.16%
|