| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/04/06 | |
8.38
|
8.56
| -4.35% | -2.26% | 617 | 5,282 | 8.38 | 8.71 | 7.30 | 8.38 |
|
2
| 05/05/06 | |
7.30
|
6.63
| -12.86% | -22.55% | 1,207 | 8,004 | 6.37 | 7.30 | 6.91 | 7.57 |
|
3
| 05/08/06 | |
7.90
|
7.34
| 8.16% | 10.65% | 820 | 6,017 | 6.90 | 7.90 | 7.19 | 7.83 |
|
4
| 05/09/06 | |
9.16
|
8.35
| 15.97% | 13.82% | 2,055 | 17,162 | 7.83 | 9.16 | 8.63 | 9.14 |
|
5
| 05/10/06 | |
9.16
|
9.15
| 0.01% | 9.62% | 258 | 2,362 | 9.14 | 9.16 | 8.69 | 9.16 |
|
6
| 05/11/06 | |
9.29
|
9.24
| 1.43% | 0.96% | 1,030 | 9,519 | 9.15 | 9.29 | 8.72 | 9.42 |
|
7
| 05/12/06 | |
9.62
|
9.62
| 3.57% | 4.12% | 100 | 962 | 9.62 | 9.62 | 9.03 | 9.62 |
|
8
| 05/15/06 | |
9.49
|
9.49
| -1.38% | -1.38% | 495 | 4,698 | 9.49 | 9.49 | 8.70 | 9.29 |
|
9
| 05/16/06 | |
8.27
|
8.68
| -12.87% | -8.49% | 452 | 3,925 | 8.27 | 9.29 | 7.30 | 8.27 |
|
10
| 05/17/06 | |
8.27
|
8.27
| 0.00% | -4.78% | 288 | 2,381 | 8.27 | 8.27 | 8.23 | 9.25 |
|
11
| 05/18/06 | |
9.29
|
9.26
| 12.33% | 12.01% | 20 | 185 | 9.25 | 9.29 | 8.23 | 9.29 |
|
12
| 06/05/06 | |
8.23
|
8.23
| -11.40% | -11.15% | 178 | 1,465 | 8.23 | 8.23 | 7.30 | 8.63 |
|
13
| 06/12/06 | |
7.70
|
7.70
| -6.47% | -6.47% | 275 | 2,117 | 7.70 | 7.70 | 7.33 | 8.61 |
|
14
| 06/14/06 | |
8.62
|
8.61
| 11.93% | 11.92% | 20 | 172 | 8.61 | 8.62 | 7.33 | 8.61 |
|
15
| 07/03/06 | |
7.43
|
7.54
| -13.73% | -12.43% | 120 | 905 | 7.43 | 7.57 | 7.43 | 8.56 |
|
16
| 07/04/06 | |
8.56
|
8.56
| 15.18% | 13.50% | 20 | 171 | 8.56 | 8.56 | 7.43 | 7.96 |
|
17
| 07/06/06 | |
7.43
|
7.43
| -13.18% | -13.16% | 91 | 676 | 7.43 | 7.43 | 7.43 | 7.96 |
|
18
| 07/10/06 | |
6.90
|
7.22
| -7.14% | -2.91% | 120 | 866 | 6.90 | 7.43 | 6.77 | 7.83 |
|
19
| 07/17/06 | |
7.83
|
7.83
| 13.38% | 8.42% | 20 | 157 | 7.83 | 7.83 | 6.77 | 7.83 |
|
20
| 07/20/06 | |
7.81
|
6.98
| -0.14% | -10.80% | 102 | 712 | 6.78 | 7.81 | 6.78 | 7.81 |
|
21
| 07/21/06 | |
7.96
|
7.85
| 1.90% | 12.47% | 465 | 3,650 | 7.81 | 7.96 | 7.96 | 8.49 |
|
22
| 07/26/06 | |
8.63
|
8.59
| 8.33% | 9.47% | 1,309 | 11,249 | 8.49 | 8.63 | 8.63 | 8.89 |
|
23
| 07/27/06 | |
8.89
|
8.85
| 3.08% | 2.96% | 240 | 2,124 | 8.63 | 8.89 | 8.89 | 9.03 |
|
24
| 07/28/06 | 8.89 |
9.29
|
0.00
| 4.48% | | 950 | 8,794 | 8.89 | 9.29 | | |
|
25
| 07/31/06 | 9.16 |
9.16
|
0.00
| -1.43% | | 80 | 733 | 9.16 | 9.16 | | |
|
|
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: -26.68%
|