| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 07/08/08 | 46.59 |
46.59
|
46.59
| 0.26% | 0.26% | 2,631 | 122,567 | 46.59 | 46.59 | 46.59 | 73.00 |
|
2
| 07/30/08 | 46.45 |
46.45
|
46.45
| -0.05% | -0.05% | 584 | 27,129 | 46.45 | 46.45 | | 46.45 |
|
3
| 01/19/09 | 33.18 |
33.18
|
33.18
| 0.00% | 0.00% | 247 | 8,196 | 33.18 | 33.18 | | 33.18 |
|
4
| 02/08/08 | |
57.07
|
57.37
| -25.86% | -24.66% | 225 | 12,907 | 57.07 | 58.40 | 57.07 | 70.34 |
|
5
| 01/15/09 | 33.18 |
33.18
|
33.18
| 0.00% | 0.00% | 193 | 6,404 | 33.18 | 33.18 | 33.18 | 39.82 |
|
6
| 12/19/07 | |
61.72
|
60.81
| -21.19% | -21.20% | 182 | 11,068 | 59.73 | 62.38 | 58.40 | 66.23 |
|
7
| 05/21/12 | 15.93 |
15.93
|
15.93
| 0.00% | 0.00% | 176 | 2,803 | 15.93 | 15.93 | | 15.93 |
|
8
| 12/18/07 | |
78.31
|
77.17
| 13.68% | | 175 | 13,505 | 68.35 | 78.31 | 57.87 | 70.34 |
|
9
| 09/10/10 | 26.54 |
26.54
|
26.54
| 11.11% | 11.11% | 157 | 4,167 | 26.54 | 26.54 | 26.54 | 27.87 |
|
10
| 01/24/08 | |
76.98
|
76.14
| 3.57% | 2.45% | 150 | 11,421 | 73.66 | 76.98 | 57.20 | 76.98 |
|
11
| 02/12/09 | 31.19 |
31.19
|
31.19
| 0.00% | 0.00% | 135 | 4,211 | 31.19 | 31.19 | 31.19 | 39.82 |
|
12
| 12/23/09 | 29.20 |
29.20
|
29.20
| 0.00% | 0.00% | 130 | 3,796 | 29.20 | 29.20 | 29.20 | 31.19 |
|
13
| 04/28/10 | 27.87 |
27.87
|
27.87
| 0.00% | 0.00% | 124 | 3,456 | 27.87 | 27.87 | | 27.87 |
|
14
| 07/31/08 | 46.59 |
46.59
|
46.59
| 0.29% | 0.29% | 116 | 5,404 | 46.59 | 46.59 | 46.59 | 52.43 |
|
15
| 06/03/08 | 47.91 |
47.91
|
47.91
| 0.00% | 0.00% | 111 | 5,318 | 47.91 | 47.91 | 47.91 | 66.36 |
|
16
| 04/23/08 | 53.09 |
53.09
|
53.09
| 0.00% | 0.00% | 110 | 5,840 | 53.09 | 53.09 | 53.09 | 76.98 |
|
17
| 04/16/12 | 15.93 |
15.93
|
15.93
| 0.00% | 0.00% | 107 | 1,704 | 15.93 | 15.93 | | 26.54 |
|
18
| 03/04/10 | 27.87 |
27.87
|
27.87
| -4.55% | -4.55% | 94 | 2,620 | 27.87 | 27.87 | 27.87 | 50.43 |
|
19
| 09/04/09 | 31.19 |
31.19
|
31.19
| 0.00% | 0.00% | 77 | 2,402 | 31.19 | 31.19 | | 50.43 |
|
20
| 04/28/09 | 31.19 |
31.19
|
31.19
| 0.00% | 0.00% | 75 | 2,339 | 31.19 | 31.19 | 31.19 | 50.43 |
|
21
| 06/27/08 | 46.47 |
46.47
|
46.47
| 0.03% | 0.03% | 75 | 3,485 | 46.47 | 46.47 | 46.47 | 73.00 |
|
22
| 12/20/07 | |
64.24
|
64.66
| 4.09% | 6.33% | 74 | 4,785 | 63.71 | 66.36 | 64.11 | 69.02 |
|
23
| 07/23/08 | 46.47 |
46.47
|
46.47
| -0.68% | -0.68% | 73 | 3,392 | 46.47 | 46.47 | 46.47 | 53.09 |
|
24
| 04/02/09 | 31.19 |
31.19
|
31.19
| 0.00% | 0.00% | 60 | 1,871 | 31.19 | 31.19 | 31.19 | 50.43 |
|
25
| 01/13/09 | 33.18 |
33.18
|
33.18
| -29.58% | -29.58% | 60 | 1,991 | 33.18 | 33.18 | 33.18 | 39.82 |
|
|
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: 4.17%
|