| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 10/22/07 | |
12.46
|
12.46
| 12.70% | 17.43% | 9,109 | 113,472 | 11.41 | 13.11 | 11.48 | 11.95 |
|
2
| 10/23/07 | |
11.41
|
11.40
| -8.41% | -8.45% | 6,363 | 72,566 | 10.49 | 12.48 | 10.49 | 11.41 |
|
3
| 10/19/07 | |
11.06
|
10.61
| 38.59% | 19.92% | 2,199 | 23,328 | 9.16 | 11.06 | 11.95 | 11.94 |
|
4
| 10/24/07 | |
10.62
|
11.14
| -6.91% | -2.30% | 888 | 9,894 | 10.62 | 11.41 | 10.62 | 11.24 |
|
5
| 10/25/07 | |
9.95
|
10.20
| -6.31% | -8.48% | 796 | 8,117 | 9.95 | 10.63 | 8.63 | 9.69 |
|
6
| 10/31/07 | |
9.29
|
9.29
| 0.00% | 0.72% | 906 | 8,417 | 9.29 | 9.29 | 9.27 | 9.29 |
|
7
| 10/30/07 | |
9.29
|
9.22
| 7.69% | 8.29% | 427 | 3,939 | 8.24 | 9.29 | 8.36 | 9.29 |
|
8
| 10/26/07 | |
9.29
|
9.51
| -6.67% | -6.75% | 1,223 | 11,628 | 9.29 | 9.95 | 9.29 | 9.68 |
|
9
| 12/13/07 | |
9.28
|
9.28
| 5.19% | 0.09% | 69 | 640 | 8.89 | 9.28 | 7.57 | 9.22 |
|
10
| 11/07/07 | |
9.02
|
7.11
| 13.30% | -12.00% | 177 | 1,259 | 6.77 | 9.02 | 7.03 | 9.01 |
|
11
| 12/07/07 | |
8.83
|
9.27
| 2.32% | 8.30% | 346 | 3,207 | 8.83 | 9.29 | 7.96 | 9.29 |
|
12
| 10/29/07 | |
8.63
|
8.52
| -7.14% | -10.41% | 850 | 7,240 | 8.11 | 9.29 | 8.24 | 9.16 |
|
13
| 01/10/08 | |
8.63
|
7.74
| 11.76% | 0.28% | 433 | 3,351 | 7.72 | 8.63 | 7.57 | 8.63 |
|
14
| 12/05/07 | |
8.63
|
8.56
| 16.89% | 5.65% | 641 | 5,486 | 7.96 | 8.63 | 7.96 | 8.63 |
|
15
| 01/22/08 | |
8.23
|
7.94
| 8.39% | 4.22% | 596 | 4,733 | 7.43 | 8.23 | 7.03 | 8.23 |
|
16
| 01/16/08 | |
8.23
|
7.75
| 8.77% | -0.39% | 150 | 1,162 | 7.43 | 8.23 | 7.43 | 8.23 |
|
17
| 11/05/07 | 9.27 |
8.10
|
0.00
| -12.79% | | 516 | 4,273 | 8.10 | 9.27 | | |
|
18
| 01/03/08 | |
7.96
|
7.96
| 3.08% | 3.08% | 9 | 72 | 7.96 | 7.96 | 7.96 | 9.03 |
|
19
| 12/27/07 | |
7.96
|
7.96
| 0.00% | 0.00% | 10 | 80 | 7.96 | 7.96 | 7.83 | 7.96 |
|
20
| 12/20/07 | |
7.96
|
7.96
| 0.00% | 0.00% | 2,954 | 23,524 | 7.96 | 7.96 | 7.96 | 9.20 |
|
21
| 12/19/07 | |
7.96
|
7.96
| 5.25% | 5.19% | 210 | 1,672 | 7.96 | 7.96 | 7.96 | 9.20 |
|
22
| 11/19/07 | |
7.96
|
7.96
| 0.00% | 0.00% | 13 | 104 | 7.96 | 7.96 | 7.03 | 7.96 |
|
23
| 11/16/07 | |
7.96
|
7.96
| 0.00% | -0.02% | 2 | 16 | 7.96 | 7.96 | 7.96 | 8.23 |
|
24
| 11/14/07 | |
7.96
|
7.96
| 3.45% | 3.47% | 560 | 4,460 | 7.96 | 7.96 | 7.96 | 8.63 |
|
25
| 11/06/07 | |
7.96
|
8.08
| -1.72% | | 386 | 3,120 | 7.96 | 8.96 | 7.96 | 8.96 |
|
|
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%
|