| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 05/03/06 | |
33.18
|
30.32
| 42.86% | 30.56% | 1,587 | 48,126 | 26.54 | 36.50 | 29.40 | 33.18 |
|
2
| 09/24/07 | |
46.45
|
46.45
| 25.00% | 25.00% | 100 | 4,645 | 46.45 | 46.45 | 46.45 | 50.95 |
|
3
| 08/08/08 | 53.09 |
53.09
|
53.09
| 16.79% | 16.79% | 200 | 10,618 | 53.09 | 53.09 | 49.77 | 53.09 |
|
4
| 11/07/06 | |
35.84
|
35.84
| 12.50% | 12.50% | 50 | 1,792 | 35.84 | 35.84 | 31.85 | 39.71 |
|
5
| 11/02/06 | |
31.85
|
31.85
| 11.62% | 11.55% | 37 | 1,179 | 31.85 | 31.85 | 31.85 | |
|
6
| 05/04/06 | |
33.18
|
33.28
| 0.00% | 9.76% | 503 | 16,742 | 33.18 | 35.84 | 33.18 | 36.50 |
|
7
| 05/05/06 | |
36.50
|
36.50
| 10.00% | 9.66% | 30 | 1,095 | 36.50 | 36.50 | 33.32 | 37.16 |
|
8
| 06/24/08 | 47.78 |
47.78
|
47.78
| 9.09% | 9.09% | 10 | 478 | 47.78 | 47.78 | | 51.63 |
|
9
| 12/06/06 | |
38.49
|
38.49
| 7.41% | 7.41% | 5 | 192 | 38.49 | 38.49 | 33.84 | 38.49 |
|
10
| 12/19/07 | |
50.95
|
50.95
| 6.64% | 6.64% | 25 | 1,274 | 50.95 | 50.95 | 43.80 | 53.09 |
|
11
| 10/31/07 | |
47.78
|
47.78
| 5.88% | 5.88% | 139 | 6,641 | 47.78 | 47.78 | 47.78 | 50.43 |
|
12
| 05/08/06 | |
39.82
|
38.43
| 9.09% | 5.28% | 345 | 13,258 | 36.50 | 41.14 | 36.50 | 39.82 |
|
13
| 05/23/06 | |
38.49
|
38.16
| 6.62% | 4.76% | 176 | 6,716 | 37.83 | 38.49 | 33.98 | 46.45 |
|
14
| 07/08/08 | 47.12 |
47.12
|
47.12
| 4.41% | 4.41% | 55 | 2,591 | 47.12 | 47.12 | 44.46 | 53.09 |
|
15
| 07/22/08 | 45.46 |
45.46
|
45.46
| 3.79% | 3.79% | 4 | 182 | 45.46 | 45.46 | 47.12 | 53.09 |
|
16
| 05/09/06 | |
39.82
|
39.57
| 0.00% | 2.98% | 240 | 9,498 | 39.15 | 39.82 | 35.97 | 41.14 |
|
17
| 05/25/06 | |
39.82
|
39.26
| 3.45% | 2.88% | 52 | 2,041 | 38.49 | 39.82 | 36.50 | 43.13 |
|
18
| 10/17/07 | |
47.78
|
47.78
| 2.86% | 2.86% | 500 | 23,890 | 47.78 | 47.78 | 45.13 | 50.43 |
|
19
| 01/25/08 | |
51.76
|
51.76
| 2.63% | 2.63% | 800 | 41,410 | 51.76 | 51.76 | 50.43 | |
|
20
| 11/28/08 | 53.09 |
53.09
|
53.09
| 2.56% | 2.56% | 265 | 14,069 | 53.09 | 53.09 | 50.43 | 53.09 |
|
21
| 11/18/08 | 53.09 |
53.09
|
53.09
| 2.56% | 2.56% | 180 | 9,556 | 53.09 | 53.09 | 50.43 | 53.09 |
|
22
| 09/29/08 | 53.09 |
53.09
|
53.09
| 2.56% | 2.56% | 220 | 11,680 | 53.09 | 53.09 | 51.76 | 53.09 |
|
23
| 07/19/06 | |
37.16
|
37.16
| 1.79% | 1.79% | 55 | 2,044 | 37.16 | 37.16 | 37.16 | 39.82 |
|
24
| 05/10/06 | |
40.48
|
40.17
| 1.67% | 1.50% | 100 | 4,017 | 39.82 | 40.48 | 36.51 | 40.48 |
|
25
| 05/31/06 | |
39.82
|
39.82
| 0.00% | 1.43% | 15 | 597 | 39.82 | 39.82 | 36.51 | 43.13 |
|
|
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: 45.42%
|