| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
|
1
| 09/22/09 | 61.98 |
61.98
|
61.98
| -1.89% | -1.89% | 30 | 1,859 | 61.98 | 61.98 | 61.98 | 78.31 |
|
2
| 10/15/09 | 62.38 |
62.38
|
62.38
| -6.00% | -6.85% | 13 | 811 | 62.38 | 62.38 | | |
|
3
| 08/27/09 | 63.04 |
63.04
|
63.04
| -8.65% | -8.65% | 34 | 2,143 | 63.04 | 63.04 | 63.04 | 79.63 |
|
4
| 09/18/09 | 63.18 |
63.18
|
63.18
| 0.00% | 0.00% | 86 | 5,433 | 63.18 | 63.18 | 59.73 | 78.31 |
|
5
| 09/15/09 | 63.18 |
63.18
|
63.18
| 0.21% | 0.21% | 50 | 3,159 | 63.18 | 63.18 | 63.18 | 78.31 |
|
6
| 10/05/09 | 67.29 |
66.36
|
66.97
| 7.07% | 8.05% | 61 | 4,085 | 66.36 | 67.29 | 67.03 | 78.31 |
|
7
| 08/12/09 | 69.02 |
69.02
|
69.02
| 0.00% | 0.00% | 7 | 483 | 69.02 | 69.02 | 69.02 | 79.63 |
|
8
| 07/27/09 | 69.02 |
69.02
|
69.02
| 0.00% | 0.00% | 25 | 1,725 | 69.02 | 69.02 | 69.02 | 79.63 |
|
9
| 07/10/09 | 69.02 |
69.02
|
69.02
| 0.00% | 0.00% | 13 | 897 | 69.02 | 69.02 | 69.02 | 79.63 |
|
10
| 06/29/09 | 69.02 |
69.02
|
69.02
| -13.33% | -13.33% | 2 | 138 | 69.02 | 69.02 | 69.02 | 79.63 |
|
11
| 06/04/09 | 79.63 |
79.63
|
79.63
| -1.64% | -1.64% | 16 | 1,274 | 79.63 | 79.63 | 77.64 | 79.63 |
|
12
| 05/27/09 | 80.96 |
80.96
|
80.96
| -20.78% | -20.78% | 4 | 324 | 80.96 | 80.96 | 78.97 | 87.60 |
|
13
| 08/07/08 | 95.03 |
95.03
|
95.03
| 0.00% | -0.12% | 775 | 73,648 | 95.03 | 95.03 | 95.03 | 106.18 |
|
14
| 08/06/08 | 95.70 |
95.03
|
95.14
| -0.83% | -0.71% | 300 | 28,543 | 95.03 | 95.70 | 95.03 | 95.83 |
|
15
| 08/13/08 | 95.03 |
95.03
|
95.03
| 0.00% | 0.00% | 50 | 4,752 | 95.03 | 95.03 | 95.03 | 106.18 |
|
16
| 08/11/08 | 95.03 |
95.03
|
95.03
| 0.00% | 0.00% | 2 | 190 | 95.03 | 95.03 | 95.03 | 106.18 |
|
17
| 07/30/08 | 95.83 |
95.83
|
95.83
| -9.75% | -9.75% | 5 | 479 | 95.83 | 95.83 | 95.70 | 106.18 |
|
18
| 09/15/08 | 99.54 |
99.54
|
99.54
| 0.00% | 0.00% | 30 | 2,986 | 99.54 | 99.54 | 99.54 | 103.52 |
|
19
| 09/12/08 | 99.54 |
99.54
|
99.54
| 0.00% | 0.00% | 62 | 6,172 | 99.54 | 99.54 | 99.54 | 103.52 |
|
20
| 09/10/08 | 99.54 |
99.54
|
99.54
| 0.00% | -0.02% | 99 | 9,855 | 99.54 | 99.54 | 99.54 | 103.52 |
|
21
| 09/08/08 | 99.54 |
99.54
|
99.56
| 0.00% | 0.02% | 42 | 4,181 | 99.54 | 100.21 | 99.54 | 100.21 |
|
22
| 09/01/08 | 99.54 |
99.54
|
99.54
| 0.00% | 0.00% | 50 | 4,977 | 99.54 | 99.54 | 99.54 | 104.72 |
|
23
| 08/28/08 | 99.54 |
99.54
|
99.54
| 0.00% | 0.00% | 35 | 3,484 | 99.54 | 99.54 | 99.54 | 104.72 |
|
24
| 08/25/08 | 99.54 |
99.54
|
99.54
| 4.75% | 4.75% | 10 | 995 | 99.54 | 99.54 | 99.54 | 103.23 |
|
25
| 09/18/08 | 100.21 |
100.87
|
100.81
| 0.00% | -0.04% | 234 | 23,590 | 100.21 | 100.87 | 100.87 | 103.13 |
|
|
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: -38.96%
|