| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | |  | |
|
1
| 03/30/10 | 45.79 |
43.80
|
44.80
| -2.93% | -1.84% | 40 | 1,792 | 43.80 | 45.79 | 43.80 | 46.45 |
|
2
| 04/16/10 | 45.13 |
44.09
|
44.73
| -5.08% | -2.45% | 501 | 22,412 | 44.09 | 45.13 | 44.46 | 46.09 |
|
3
| 04/06/10 | 45.79 |
45.79
|
45.79
| 4.53% | 2.22% | 20 | 916 | 45.79 | 45.79 | 44.47 | 46.45 |
|
4
| 04/19/10 | 45.13 |
45.13
|
45.13
| 2.34% | 0.88% | 3 | 135 | 45.13 | 45.13 | 45.13 | 46.17 |
|
5
| 04/13/10 | 45.23 |
45.13
|
45.14
| -0.58% | -0.56% | 524 | 23,652 | 45.13 | 45.23 | 45.13 | 46.45 |
|
6
| 04/08/10 | 46.45 |
46.45
|
46.45
| 1.16% | 1.16% | 2,670 | 124,029 | 46.45 | 46.45 | 45.13 | 46.45 |
|
7
| 04/07/10 | 45.92 |
45.92
|
45.92
| 0.29% | 0.29% | 15 | 689 | 45.92 | 45.92 | 45.13 | 46.45 |
|
8
| 03/26/10 | 45.92 |
45.13
|
45.64
| -1.44% | -0.30% | 100 | 4,564 | 45.13 | 45.92 | 45.13 | 46.85 |
|
9
| 03/24/10 | 45.79 |
45.79
|
45.79
| 1.46% | 1.46% | 25 | 1,145 | 45.79 | 45.79 | 45.13 | 45.79 |
|
10
| 03/23/10 | 45.13 |
45.13
|
45.13
| -1.64% | -1.69% | 50 | 2,256 | 45.13 | 45.13 | 45.13 | 45.79 |
|
11
| 03/22/10 | 45.92 |
45.88
|
45.90
| -3.98% | 0.01% | 52 | 2,387 | 45.88 | 45.92 | 45.13 | 46.85 |
|
12
| 04/14/10 | 46.45 |
45.13
|
45.88
| 0.01% | 1.65% | 231 | 10,598 | 45.13 | 46.45 | 45.13 | 46.32 |
|
13
| 04/09/10 | 45.13 |
45.13
|
45.13
| -2.85% | -2.85% | 48 | 2,166 | 45.13 | 45.13 | 45.13 | 46.45 |
|
14
| 04/15/10 | 46.32 |
46.45
|
45.86
| 2.93% | -0.05% | 372 | 17,059 | 45.13 | 46.45 | 45.14 | 46.45 |
|
15
| 04/12/10 | 45.39 |
45.39
|
45.39
| 0.58% | 0.58% | 25 | 1,135 | 45.39 | 45.39 | 45.14 | 46.45 |
|
16
| 05/13/10 | 46.45 |
46.45
|
46.45
| 0.00% | 0.00% | 462 | 21,461 | 46.45 | 46.45 | 45.26 | 46.45 |
|
17
| 05/11/10 | 46.32 |
45.79
|
46.17
| 1.16% | 1.96% | 1,772 | 81,803 | 45.79 | 46.45 | 45.26 | 46.45 |
|
18
| 05/07/10 | 45.26 |
45.27
|
45.28
| -2.55% | -2.48% | 960 | 43,467 | 45.26 | 45.39 | 45.26 | 46.32 |
|
19
| 04/23/10 | 46.45 |
46.45
|
46.45
| 1.74% | 0.09% | 462 | 21,461 | 46.45 | 46.45 | 45.26 | 46.45 |
|
20
| 05/04/10 | 45.85 |
45.85
|
45.85
| -1.31% | -1.31% | 29 | 1,330 | 45.85 | 45.85 | 45.26 | 46.39 |
|
21
| 04/20/10 | 46.30 |
47.12
|
46.46
| 4.41% | 2.96% | 2,420 | 112,440 | 46.30 | 47.12 | 45.26 | 47.12 |
|
22
| 03/02/10 | 46.45 |
46.45
|
46.45
| -1.41% | -1.41% | 120 | 5,574 | 46.45 | 46.45 | 45.26 | 47.78 |
|
23
| 05/14/10 | 46.45 |
47.25
|
46.64
| 1.71% | 0.39% | 517 | 24,111 | 46.45 | 47.25 | 45.27 | 47.78 |
|
24
| 04/26/10 | 46.45 |
45.26
|
46.40
| -2.56% | -0.11% | 1,186 | 55,032 | 45.26 | 46.45 | 45.29 | 46.45 |
|
25
| 04/27/10 | 46.45 |
46.45
|
46.45
| 2.63% | 0.11% | 647 | 30,055 | 46.45 | 46.45 | 45.33 | 46.45 |
|
|
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: 29.36%
|