| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 07/13/07 | |
41.27
|
41.27
| 24.38% | 24.38% | 5 | 206 | 41.27 | 41.27 | 36.50 | 41.27 |
|
2
| 02/16/07 | 54.28 |
54.42
|
54.35
| 2.76% | 21.65% | 94 | 5,109 | 54.28 | 54.42 | 46.72 | |
|
3
| 10/09/07 | |
33.18
|
33.18
| 16.27% | 16.27% | 123 | 4,081 | 33.18 | 33.18 | 33.84 | 37.16 |
|
4
| 11/02/06 | |
39.82
|
39.70
| 10.70% | 10.21% | 749 | 29,733 | 39.15 | 39.82 | 39.15 | 39.82 |
|
5
| 10/24/06 | |
38.49
|
38.49
| 10.26% | 9.91% | 84 | 3,233 | 38.49 | 38.49 | 34.98 | 38.49 |
|
6
| 10/15/07 | |
37.16
|
37.16
| 9.80% | 9.80% | 301 | 11,186 | 37.16 | 37.16 | 36.63 | 37.16 |
|
7
| 03/14/08 | 36.37 |
36.37
|
36.37
| 9.60% | 9.60% | 67 | 2,437 | 36.37 | 36.37 | | 37.16 |
|
8
| 10/02/07 | |
28.54
|
28.54
| 7.50% | 7.49% | 20 | 571 | 28.54 | 28.54 | 27.21 | 33.05 |
|
9
| 12/19/06 | |
39.82
|
39.82
| 7.14% | 7.14% | 380 | 15,130 | 39.82 | 39.82 | 37.16 | 39.82 |
|
10
| 09/06/07 | |
34.51
|
34.51
| 5.69% | 5.69% | 16 | 552 | 34.51 | 34.51 | 29.20 | 34.51 |
|
11
| 02/15/07 | 42.47 |
52.96
|
44.68
| 24.69% | 5.24% | 440 | 19,660 | 42.47 | 52.96 | 45.13 | |
|
12
| 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 |
|
13
| 12/22/06 | |
42.42
|
41.84
| 3.77% | 4.85% | 120 | 5,020 | 41.14 | 42.42 | 40.88 | 42.42 |
|
14
| 01/18/07 | |
42.47
|
42.43
| 4.92% | 4.83% | 106 | 4,498 | 41.81 | 42.47 | | |
|
15
| 01/05/07 | |
45.13
|
45.13
| 0.00% | 4.42% | 5 | 226 | 45.13 | 45.13 | 40.48 | 45.13 |
|
16
| 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 |
|
17
| 11/09/07 | |
37.76
|
37.76
| 3.45% | 3.45% | 10 | 378 | 37.76 | 37.76 | 29.20 | 37.76 |
|
18
| 08/14/07 | |
34.51
|
34.04
| 3.59% | 2.18% | 322 | 10,961 | 33.18 | 34.51 | 32.52 | 39.68 |
|
19
| 10/10/07 | |
33.84
|
33.84
| 2.00% | 2.00% | 149 | 5,043 | 33.84 | 33.84 | 33.84 | 37.16 |
|
20
| 01/04/07 | |
45.13
|
43.22
| 5.59% | 1.60% | 499 | 21,565 | 42.47 | 45.13 | 40.48 | 45.13 |
|
21
| 12/29/06 | |
42.46
|
42.42
| 0.10% | 1.39% | 274 | 11,622 | 42.21 | 42.46 | 40.61 | 42.74 |
|
22
| 11/14/06 | |
39.68
|
39.68
| 1.36% | 1.36% | 100 | 3,968 | 39.68 | 39.68 | 37.16 | 39.68 |
|
23
| 12/01/06 | |
38.49
|
38.91
| 0.00% | 1.10% | 312 | 12,141 | 38.49 | 39.82 | 38.49 | 39.82 |
|
24
| 02/28/07 | 55.74 |
55.74
|
55.74
| 2.44% | 0.69% | 62 | 3,456 | 55.74 | 55.74 | 50.70 | 55.74 |
|
25
| 11/03/06 | |
40.22
|
39.89
| 1.00% | 0.48% | 337 | 13,443 | 39.82 | 40.48 | 40.22 | 41.67 |
|
|
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%
|