| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 07/19/07 | 44.33 |
44.33
|
0.00
| 4.37% | | 20 | 887 | 44.33 | 44.33 | | |
|
2
| 07/16/07 | 42.47 |
40.20
|
0.00
| -1.35% | | 93 | 3,779 | 40.20 | 42.47 | | |
|
3
| 08/02/07 | 41.48 |
41.48
|
0.00
| 0.76% | | 40 | 1,659 | 41.48 | 41.48 | | |
|
4
| 08/03/07 | 41.25 |
41.25
|
0.00
| -0.56% | | 25 | 1,031 | 41.25 | 41.25 | | |
|
5
| 08/01/07 | 41.17 |
41.17
|
0.00
| 1.00% | | 38 | 1,564 | 41.17 | 41.17 | | |
|
6
| 07/17/07 | 41.14 |
42.47
|
0.00
| 5.66% | | 137 | 5,727 | 41.14 | 42.47 | | |
|
7
| 08/23/07 | 39.82 |
39.82
|
0.00
| 3.81% | | 45 | 1,792 | 39.82 | 39.82 | | |
|
8
| 08/17/07 | 39.82 |
38.36
|
0.00
| -3.67% | | 54 | 2,089 | 38.36 | 39.82 | | |
|
9
| 03/11/08 | 28.40 |
28.40
|
28.40
| -0.47% | -0.46% | 40 | 1,136 | 28.40 | 28.40 | 24.02 | 28.40 |
|
10
| 03/20/08 | 26.54 |
28.40
|
27.05
| 18.23% | 12.61% | 11 | 298 | 26.54 | 28.40 | 21.50 | 28.40 |
|
11
| 03/18/08 | 24.02 |
24.02
|
24.02
| 11.73% | 10.37% | 11 | 264 | 24.02 | 24.02 | 21.50 | 24.02 |
|
12
| 03/17/08 | 24.02 |
21.50
|
21.77
| -24.30% | -23.37% | 93 | 2,024 | 21.50 | 24.02 | 21.50 | 24.02 |
|
13
| 04/10/08 | 22.56 |
16.06
|
18.54
| -23.90% | -12.14% | 69 | 1,279 | 16.06 | 22.56 | 16.75 | 27.07 |
|
14
| 04/08/08 | 21.10 |
21.10
|
21.10
| -25.70% | -21.99% | 20 | 422 | 21.10 | 21.10 | 21.10 | 27.21 |
|
15
| 04/28/08 | 19.91 |
20.81
|
20.44
| 4.54% | 3.09% | 147 | 3,005 | 19.91 | 20.81 | 17.96 | 20.81 |
|
16
| 04/25/08 | 19.78 |
19.91
|
19.83
| 7.14% | 6.72% | 59 | 1,170 | 19.78 | 19.91 | 18.58 | 20.82 |
|
17
| 04/24/08 | 18.58 |
18.58
|
18.58
| 39.99% | 22.60% | 5 | 93 | 18.58 | 18.58 | 16.99 | 19.77 |
|
18
| 06/30/08 | 18.18 |
18.18
|
18.18
| 14.17% | 13.66% | 10 | 182 | 18.18 | 18.18 | 6.64 | 17.65 |
|
19
| 05/28/08 | 17.25 |
17.25
|
17.25
| -17.09% | -15.60% | 100 | 1,725 | 17.25 | 17.25 | 15.94 | 21.37 |
|
20
| 04/14/08 | 17.00 |
13.27
|
15.15
| -17.36% | -18.27% | 438 | 6,637 | 13.27 | 17.00 | 13.41 | 23.89 |
|
21
| 06/10/08 | 16.06 |
15.93
|
16.00
| -0.03% | 0.42% | 200 | 3,200 | 15.93 | 16.06 | 13.67 | 19.91 |
|
22
| 05/29/08 | 15.93 |
15.93
|
15.93
| -7.66% | -7.66% | 3 | 48 | 15.93 | 15.93 | 15.94 | 21.37 |
|
23
| 07/09/08 | 15.27 |
15.27
|
15.27
| 15.04% | 15.04% | 90 | 1,374 | 15.27 | 15.27 | 15.27 | 17.25 |
|
24
| 08/06/08 | 14.60 |
14.60
|
14.60
| -4.38% | -4.38% | 97 | 1,416 | 14.60 | 14.60 | 13.44 | 14.60 |
|
25
| 08/07/08 | 14.45 |
14.45
|
14.45
| -1.01% | -1.01% | 120 | 1,734 | 14.45 | 14.45 | 10.09 | 14.45 |
|
|
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: -73.49%
|