| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/23/07 | 62.38 |
61.72
|
0.00
| -1.06% | | 231 | 14,320 | 61.72 | 62.38 | 60.52 | 62.25 |
|
2
| 05/24/07 | 62.25 |
60.52
|
0.00
| -1.94% | | 44 | 2,694 | 60.52 | 62.25 | 53.75 | 60.39 |
|
3
| 05/22/07 | 60.39 |
62.38
|
0.00
| 3.30% | | 469 | 28,429 | 59.73 | 62.38 | 60.52 | 62.38 |
|
4
| 05/28/07 | 59.73 |
59.73
|
0.00
| -1.32% | | 6 | 358 | 59.73 | 59.73 | 55.74 | 59.59 |
|
5
| 05/21/07 | 59.72 |
60.39
|
0.00
| 8.59% | | 258 | 15,431 | 59.72 | 60.39 | 60.39 | 62.25 |
|
6
| 07/18/07 | 55.74 |
55.74
|
0.00
| 0.00% | | 50 | 2,787 | 55.74 | 55.74 | | |
|
7
| 05/18/07 | 55.35 |
55.61
|
0.00
| 4.75% | | 452 | 25,098 | 55.35 | 55.61 | 55.74 | 59.72 |
|
8
| 07/31/07 | 54.42 |
54.42
|
0.00
| -0.24% | | 100 | 5,442 | 54.42 | 54.42 | | |
|
9
| 08/24/07 | 53.08 |
53.08
|
0.00
| 0.23% | | 9 | 478 | 53.08 | 53.08 | | |
|
10
| 08/17/07 | 52.96 |
52.96
|
0.00
| -0.25% | | 62 | 3,283 | 52.96 | 52.96 | | |
|
11
| 03/21/07 | 51.63 |
51.63
|
0.00
| -0.51% | | 10 | 516 | 51.63 | 51.63 | 49.11 | 51.50 |
|
12
| 05/17/07 | 51.10 |
53.09
|
0.00
| 11.11% | | 605 | 31,138 | 51.10 | 53.09 | 53.09 | 55.35 |
|
13
| 01/26/07 | 51.10 |
47.78
|
48.73
| -7.69% | -0.96% | 140 | 6,822 | 47.78 | 51.10 | 47.78 | 50.97 |
|
14
| 03/20/07 | 50.96 |
51.89
|
0.00
| 2.89% | | 273 | 14,137 | 50.96 | 52.29 | 50.44 | 51.63 |
|
15
| 05/10/07 | 50.57 |
50.57
|
0.00
| -1.04% | | 20 | 1,011 | 50.57 | 50.57 | 45.13 | 51.63 |
|
16
| 05/08/07 | 50.56 |
51.10
|
0.00
| 1.32% | | 613 | 31,198 | 50.56 | 51.10 | 44.60 | 51.63 |
|
17
| 05/11/07 | 50.43 |
50.43
|
0.00
| -0.26% | | 100 | 5,043 | 50.43 | 50.43 | 46.45 | 51.63 |
|
18
| 05/02/07 | 50.43 |
50.43
|
0.00
| 0.00% | | 100 | 5,043 | 50.43 | 50.43 | 44.46 | 50.56 |
|
19
| 04/03/07 | 50.43 |
50.43
|
0.00
| 2.70% | | 4 | 202 | 50.43 | 50.43 | 49.11 | 50.43 |
|
20
| 05/03/07 | 50.30 |
50.43
|
0.00
| 0.00% | | 256 | 12,904 | 50.30 | 50.56 | 46.45 | 50.56 |
|
21
| 03/19/07 | 50.30 |
50.43
|
0.00
| 4.11% | | 340 | 17,129 | 50.30 | 50.43 | 49.24 | 50.96 |
|
22
| 03/30/07 | 49.24 |
49.11
|
0.00
| 0.27% | | 203 | 9,983 | 49.11 | 49.24 | 49.11 | 51.36 |
|
23
| 04/04/07 | 49.11 |
50.43
|
0.00
| 0.00% | | 122 | 5,945 | 48.44 | 50.43 | 44.46 | 50.30 |
|
24
| 03/29/07 | 48.98 |
48.98
|
0.00
| 0.27% | | 100 | 4,898 | 48.98 | 48.98 | 49.24 | 51.36 |
|
25
| 03/26/07 | 48.84 |
48.84
|
0.00
| -5.39% | | 22 | 1,075 | 48.84 | 48.84 | 48.98 | 51.36 |
|
|
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: -91.84%
|