| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 08/03/07 | 66.36 |
66.36
|
0.00
| 0.00% | | 242 | 16,059 | 66.36 | 66.36 | | |
|
2
| 01/25/07 | 66.22 |
66.36
|
66.26
| 4.17% | 4.00% | 70 | 4,638 | 66.22 | 66.36 | 63.84 | 71.14 |
|
3
| 02/12/07 | 65.03 |
65.03
|
65.03
| 1.03% | 1.03% | 23 | 1,496 | 65.03 | 65.03 | 59.73 | 65.03 |
|
4
| 02/07/07 | 64.37 |
64.37
|
64.37
| 1.04% | 0.97% | 40 | 2,575 | 64.37 | 64.37 | 57.34 | 66.23 |
|
5
| 03/02/07 | 64.23 |
64.24
|
64.20
| 2.98% | 2.91% | 83 | 5,328 | 64.11 | 64.24 | 61.60 | 64.24 |
|
6
| 08/01/07 | 64.16 |
64.16
|
0.00
| 0.71% | | 30 | 1,925 | 64.16 | 64.16 | | |
|
7
| 08/02/07 | 64.11 |
66.36
|
0.00
| 3.44% | | 100 | 6,478 | 64.11 | 66.36 | | |
|
8
| 04/18/07 | 64.08 |
64.09
|
0.00
| 0.60% | | 50 | 3,204 | 64.08 | 64.09 | 58.40 | 64.08 |
|
9
| 01/31/07 | 63.97 |
65.03
|
64.56
| 1.86% | 1.11% | 111 | 7,166 | 63.85 | 65.03 | 63.85 | 66.23 |
|
10
| 01/29/07 | 63.85 |
63.84
|
63.84
| -3.80% | -3.64% | 165 | 10,534 | 63.84 | 63.85 | 63.84 | 66.86 |
|
11
| 02/01/07 | 63.85 |
63.71
|
63.75
| -2.04% | -1.24% | 133 | 8,479 | 63.71 | 63.85 | 63.71 | 66.23 |
|
12
| 01/30/07 | 63.85 |
63.85
|
63.85
| 0.00% | 0.00% | 42 | 2,681 | 63.85 | 63.85 | 63.97 | 66.36 |
|
13
| 05/03/07 | 63.71 |
63.71
|
0.00
| 0.78% | | 53 | 3,376 | 63.71 | 63.71 | 57.08 | 63.71 |
|
14
| 03/07/07 | 63.71 |
64.24
|
64.14
| 0.00% | -0.08% | 87 | 5,580 | 63.71 | 64.24 | 57.87 | 64.99 |
|
15
| 02/16/07 | 63.71 |
63.71
|
63.71
| -2.04% | -2.04% | 11 | 701 | 63.71 | 63.71 | 61.34 | 66.21 |
|
16
| 01/24/07 | 63.71 |
63.71
|
63.71
| 4.35% | 4.35% | 22 | 1,402 | 63.71 | 63.71 | 63.71 | 65.03 |
|
17
| 04/17/07 | 63.71 |
63.71
|
0.00
| -0.62% | | 396 | 25,228 | 63.71 | 63.71 | 58.40 | 64.11 |
|
18
| 05/02/07 | 63.21 |
63.21
|
0.00
| 25.00% | | 40 | 2,529 | 63.21 | 63.21 | 63.21 | |
|
19
| 04/16/07 | 63.04 |
64.11
|
0.00
| 0.63% | | 127 | 8,069 | 63.04 | 64.11 | 52.16 | 63.71 |
|
20
| 07/31/07 | 62.38 |
63.71
|
0.00
| 10.19% | | 547 | 34,767 | 62.38 | 63.71 | | |
|
21
| 03/01/07 | 62.38 |
62.38
|
62.38
| 1.27% | 1.26% | 35 | 2,183 | 62.38 | 62.38 | 61.60 | 64.23 |
|
22
| 02/28/07 | 61.60 |
61.60
|
61.60
| -1.25% | -0.85% | 42 | 2,587 | 61.60 | 61.60 | 61.60 | 63.04 |
|
23
| 02/23/07 | 61.58 |
62.38
|
62.13
| 1.71% | 1.30% | 58 | 3,604 | 61.58 | 62.38 | 61.60 | 64.99 |
|
24
| 02/19/07 | 61.33 |
61.33
|
61.33
| -3.73% | -3.72% | 26 | 1,595 | 61.33 | 61.33 | 61.35 | 66.36 |
|
25
| 04/13/07 | 58.40 |
63.71
|
0.00
| 2.13% | | 135 | 8,361 | 58.40 | 63.71 | 63.71 | 63.84 |
|
|
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: -89.15%
|