| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 12/20/10 | 10.09 |
10.09
|
10.09
| 7.04% | 7.04% | 29,918 | 301,781 | 10.09 | 10.09 | | |
|
2
| 05/03/11 | 24.02 |
25.22
|
24.85
| 12.43% | 13.01% | 1,399 | 34,759 | 23.89 | 26.54 | 24.69 | 26.54 |
|
3
| 05/06/11 | 26.54 |
27.74
|
27.17
| 4.50% | 2.36% | 1,068 | 29,019 | 25.88 | 27.74 | 25.88 | 29.60 |
|
4
| 06/20/11 | 31.12 |
33.18
|
32.70
| 9.65% | 8.05% | 833 | 27,236 | 31.12 | 33.18 | 32.52 | 33.18 |
|
5
| 08/08/11 | 31.19 |
25.22
|
25.36
| -19.15% | -18.69% | 1,021 | 25,892 | 24.55 | 31.19 | 26.55 | 31.19 |
|
6
| 06/13/11 | 30.00 |
30.13
|
30.01
| -1.30% | -1.42% | 637 | 19,119 | 30.00 | 30.13 | 30.13 | 31.12 |
|
7
| 04/06/11 | 17.25 |
15.27
|
16.39
| -11.52% | -0.48% | 1,110 | 18,198 | 15.27 | 17.92 | 14.87 | 17.78 |
|
8
| 04/18/11 | 17.12 |
17.12
|
17.12
| 0.00% | 0.00% | 1,041 | 17,823 | 17.12 | 17.12 | 15.99 | 17.78 |
|
9
| 05/26/11 | 32.52 |
31.19
|
30.75
| -4.08% | -3.86% | 558 | 17,159 | 29.86 | 32.52 | 29.86 | 33.18 |
|
10
| 08/31/11 | 30.53 |
31.85
|
30.57
| 4.35% | 0.14% | 525 | 16,049 | 29.86 | 31.85 | 29.20 | 31.85 |
|
11
| 04/14/11 | 17.24 |
17.25
|
17.25
| -3.70% | 3.12% | 846 | 14,595 | 17.24 | 17.25 | 16.72 | 17.92 |
|
12
| 07/04/11 | 32.52 |
32.52
|
32.52
| -2.00% | -1.01% | 400 | 13,007 | 32.52 | 32.52 | 30.53 | 32.50 |
|
13
| 10/13/10 | 10.62 |
10.62
|
10.62
| -5.88% | -5.88% | 1,158 | 12,295 | 10.62 | 10.62 | 9.45 | 10.62 |
|
14
| 04/05/11 | 15.77 |
17.25
|
16.47
| 23.79% | 18.18% | 729 | 12,008 | 15.53 | 17.25 | 15.26 | 17.25 |
|
15
| 06/01/11 | 30.53 |
30.53
|
30.53
| 0.00% | 0.03% | 370 | 11,295 | 30.53 | 30.53 | 29.86 | 31.85 |
|
16
| 02/15/11 | 13.27 |
13.27
|
13.27
| 0.00% | 0.00% | 793 | 10,525 | 13.27 | 13.27 | 11.96 | 13.60 |
|
17
| 05/05/11 | 26.55 |
26.54
|
26.54
| 0.00% | 0.00% | 390 | 10,353 | 26.54 | 26.55 | | |
|
18
| 06/21/11 | 33.18 |
33.18
|
33.18
| 0.00% | 1.48% | 300 | 9,954 | 33.18 | 33.18 | 32.52 | 36.50 |
|
19
| 07/06/11 | 32.52 |
32.52
|
32.52
| 0.00% | 0.00% | 300 | 9,755 | 32.52 | 32.52 | 31.19 | 32.52 |
|
20
| 09/01/11 | 31.19 |
32.52
|
32.09
| 2.08% | 4.97% | 303 | 9,723 | 31.19 | 32.52 | 28.54 | 32.52 |
|
21
| 05/04/11 | 26.54 |
26.54
|
26.54
| 5.26% | 6.84% | 359 | 9,529 | 26.54 | 26.54 | 25.88 | 27.72 |
|
22
| 04/27/11 | 18.05 |
20.57
|
18.89
| 19.23% | 9.47% | 500 | 9,444 | 18.05 | 20.57 | | |
|
23
| 05/11/11 | 29.06 |
29.20
|
29.20
| 0.46% | 0.44% | 320 | 9,342 | 29.06 | 29.20 | 26.68 | 29.99 |
|
24
| 08/10/11 | 27.87 |
29.20
|
28.66
| 10.00% | 7.98% | 321 | 9,201 | 27.87 | 29.20 | 26.55 | 30.26 |
|
25
| 05/23/11 | 29.20 |
29.86
|
29.76
| 2.27% | 1.97% | 307 | 9,137 | 29.20 | 29.86 | 29.86 | 32.38 |
|
|
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: 88.46%
|