| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 11/05/07 | 9.27 |
8.10
|
0.00
| -12.79% | | 516 | 4,273 | 8.10 | 9.27 | | |
|
2
| 01/04/08 | 7.96 |
7.83
|
7.74
| -1.67% | -2.83% | 577 | 4,465 | 7.71 | 7.96 | | |
|
3
| 11/28/08 | 7.83 |
7.83
|
7.83
| 0.77% | 0.77% | 986 | 7,720 | 7.83 | 7.83 | 7.72 | 7.96 |
|
4
| 12/02/08 | 7.77 |
7.77
|
7.77
| 0.91% | 0.91% | 100 | 777 | 7.77 | 7.77 | 6.90 | 7.96 |
|
5
| 11/27/08 | 7.77 |
7.77
|
7.77
| 0.03% | 0.03% | 167 | 1,298 | 7.77 | 7.77 | 7.77 | 7.80 |
|
6
| 11/24/08 | 7.77 |
7.77
|
7.77
| 0.53% | 0.53% | 490 | 3,806 | 7.77 | 7.77 | 7.74 | 7.83 |
|
7
| 11/21/08 | 7.73 |
7.73
|
7.73
| 0.17% | 0.17% | 435 | 3,361 | 7.73 | 7.73 | 7.73 | 7.76 |
|
8
| 11/11/08 | 7.72 |
7.72
|
7.72
| 0.24% | 0.24% | 2,150 | 16,605 | 7.72 | 7.72 | 7.75 | 7.83 |
|
9
| 11/20/08 | 7.71 |
7.71
|
7.71
| 0.19% | 0.19% | 1,308 | 10,088 | 7.71 | 7.71 | 7.71 | 7.76 |
|
10
| 11/14/08 | 7.71 |
7.71
|
7.71
| 0.00% | 0.00% | 110 | 848 | 7.71 | 7.71 | 7.71 | 7.75 |
|
11
| 11/13/08 | 7.71 |
7.71
|
7.71
| -0.22% | -0.22% | 536 | 4,130 | 7.71 | 7.71 | 7.71 | 7.75 |
|
12
| 11/10/08 | 7.70 |
7.70
|
7.70
| 38.18% | 38.18% | 200 | 1,541 | 7.70 | 7.70 | 7.70 | 7.95 |
|
13
| 12/01/08 | 7.70 |
7.70
|
7.70
| -1.64% | -1.64% | 100 | 770 | 7.70 | 7.70 | 7.70 | 7.96 |
|
14
| 02/19/09 | 7.70 |
7.70
|
7.70
| -0.94% | -0.94% | 20 | 154 | 7.70 | 7.70 | 1.46 | 7.70 |
|
15
| 11/19/08 | 7.70 |
7.70
|
7.70
| 0.00% | 0.00% | 1,757 | 13,525 | 7.70 | 7.70 | 7.70 | 7.71 |
|
16
| 11/18/08 | 7.70 |
7.70
|
7.70
| 0.00% | 0.00% | 2,347 | 18,067 | 7.70 | 7.70 | 7.70 | 7.71 |
|
17
| 11/17/08 | 7.70 |
7.70
|
7.70
| -0.10% | -0.10% | 260 | 2,001 | 7.70 | 7.70 | 6.66 | 7.70 |
|
18
| 03/13/08 | 7.70 |
7.70
|
7.70
| 45.00% | 45.00% | 3 | 23 | 7.70 | 7.70 | 5.59 | 7.70 |
|
19
| 08/13/08 | 6.24 |
6.24
|
6.24
| 45.22% | 45.22% | 1 | 6 | 6.24 | 6.24 | 3.98 | 6.24 |
|
20
| 11/03/08 | 5.97 |
5.97
|
5.97
| 12.47% | 12.47% | 900 | 5,375 | 5.97 | 5.97 | 2.66 | 6.23 |
|
21
| 08/29/08 | 5.84 |
5.84
|
5.84
| 46.67% | 46.67% | 40 | 234 | 5.84 | 5.84 | 3.32 | 5.84 |
|
22
| 07/10/08 | 5.72 |
5.72
|
5.72
| 0.00% | 0.00% | 2 | 11 | 5.72 | 5.72 | 3.98 | 6.24 |
|
23
| 06/27/08 | 5.72 |
5.72
|
5.72
| 0.00% | 0.00% | 2 | 11 | 5.72 | 5.72 | 5.72 | 7.14 |
|
24
| 06/03/08 | 5.72 |
5.72
|
5.72
| 7.80% | 7.80% | 20 | 114 | 5.72 | 5.72 | 5.72 | 7.43 |
|
25
| 11/07/08 | 5.58 |
5.58
|
5.58
| -6.64% | -6.64% | 150 | 836 | 5.58 | 5.58 | 4.66 | 5.97 |
|
|
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: 1.75%
|