| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 12/14/07 | 68.88 |
68.88
|
0.00
| 13.32% | | 15 | 1,033 | 68.88 | 68.88 | | |
|
2
| 03/31/08 | 57.07 |
57.07
|
57.07
| 0.00% | -2.12% | 46 | 2,625 | 57.07 | 57.07 | 57.07 | 76.98 |
|
3
| 06/13/08 | 53.09 |
53.09
|
53.09
| 10.80% | 10.80% | 10 | 531 | 53.09 | 53.09 | 46.45 | 73.00 |
|
4
| 04/28/08 | 53.09 |
53.09
|
53.09
| 0.00% | 0.00% | 45 | 2,389 | 53.09 | 53.09 | 53.09 | 73.00 |
|
5
| 04/23/08 | 53.09 |
53.09
|
53.09
| 0.00% | 0.00% | 110 | 5,840 | 53.09 | 53.09 | 53.09 | 76.98 |
|
6
| 04/22/08 | 53.09 |
53.09
|
53.09
| 0.00% | -1.48% | 15 | 796 | 53.09 | 53.09 | 53.09 | 66.36 |
|
7
| 05/16/08 | 52.96 |
52.96
|
52.96
| -0.25% | -0.25% | 14 | 741 | 52.96 | 52.96 | 47.91 | 52.96 |
|
8
| 06/05/08 | 47.91 |
47.91
|
47.91
| 0.00% | 0.00% | 54 | 2,587 | 47.91 | 47.91 | | 66.36 |
|
9
| 06/03/08 | 47.91 |
47.91
|
47.91
| 0.00% | 0.00% | 111 | 5,318 | 47.91 | 47.91 | 47.91 | 66.36 |
|
10
| 06/02/08 | 47.91 |
47.91
|
47.91
| 0.00% | 0.00% | 30 | 1,437 | 47.91 | 47.91 | 47.91 | 52.96 |
|
11
| 05/19/08 | 47.91 |
47.91
|
47.91
| -9.52% | -9.52% | 25 | 1,198 | 47.91 | 47.91 | 47.91 | 52.96 |
|
12
| 09/18/08 | 47.12 |
47.12
|
47.12
| 0.00% | 0.00% | 20 | 942 | 47.12 | 47.12 | | 53.09 |
|
13
| 09/16/08 | 47.12 |
47.12
|
47.12
| 0.00% | 0.00% | 10 | 471 | 47.12 | 47.12 | 47.12 | 53.09 |
|
14
| 09/04/08 | 47.12 |
47.12
|
47.12
| 1.43% | 1.43% | 20 | 942 | 47.12 | 47.12 | 47.12 | 53.09 |
|
15
| 07/17/08 | 46.78 |
46.78
|
46.78
| 0.14% | 0.14% | 10 | 468 | 46.78 | 46.78 | 46.59 | 53.09 |
|
16
| 07/14/08 | 46.72 |
46.72
|
46.72
| 0.28% | 0.28% | 14 | 654 | 46.72 | 46.72 | 46.59 | 53.09 |
|
17
| 07/31/08 | 46.59 |
46.59
|
46.59
| 0.29% | 0.29% | 116 | 5,404 | 46.59 | 46.59 | 46.59 | 52.43 |
|
18
| 07/09/08 | 46.59 |
46.59
|
46.59
| 0.00% | 0.00% | 5 | 233 | 46.59 | 46.59 | 46.59 | 73.00 |
|
19
| 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 |
|
20
| 06/24/08 | 46.59 |
46.59
|
46.59
| -12.25% | -12.25% | 60 | 2,795 | 46.59 | 46.59 | 46.45 | 53.09 |
|
21
| 07/28/08 | 46.48 |
46.48
|
46.48
| 0.02% | 0.02% | 46 | 2,138 | 46.48 | 46.48 | 46.48 | 53.09 |
|
22
| 07/23/08 | 46.47 |
46.47
|
46.47
| -0.68% | -0.68% | 73 | 3,392 | 46.47 | 46.47 | 46.47 | 53.09 |
|
23
| 06/27/08 | 46.47 |
46.47
|
46.47
| 0.03% | 0.03% | 75 | 3,485 | 46.47 | 46.47 | 46.47 | 73.00 |
|
24
| 08/18/08 | 46.45 |
46.45
|
46.45
| -0.28% | -0.28% | 50 | 2,323 | 46.45 | 46.45 | 46.45 | 52.43 |
|
25
| 07/30/08 | 46.45 |
46.45
|
46.45
| -0.05% | -0.05% | 584 | 27,129 | 46.45 | 46.45 | | 46.45 |
|
|
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: -70.93%
|