| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 11/14/06 | 39.82 |
39.82
|
39.82
| 0.00% | 6.19% | 10 | 398 | 39.82 | 39.82 | 35.31 | 39.82 |
|
2
| 12/05/06 | 35.44 |
35.31
|
35.39
| -11.32% | -11.12% | 95 | 3,362 | 35.31 | 35.44 | 35.30 | 39.68 |
|
3
| 12/12/06 | 35.30 |
33.05
|
33.33
| -6.40% | -5.82% | 80 | 2,666 | 33.05 | 35.30 | 33.84 | 39.62 |
|
4
| 12/20/06 | 33.18 |
33.18
|
33.18
| 0.40% | -0.45% | 81 | 2,688 | 33.18 | 33.18 | 33.05 | 38.33 |
|
5
| 01/09/07 | 33.84 |
33.84
|
33.84
| 2.00% | 2.00% | 70 | 2,369 | 33.84 | 33.84 | 33.18 | 39.62 |
|
6
| 01/16/07 | 39.62 |
39.62
|
39.62
| 17.06% | 17.06% | 5 | 198 | 39.62 | 39.62 | | |
|
7
| 01/25/07 | 36.50 |
36.50
|
36.50
| -7.87% | -7.87% | 40 | 1,460 | 36.50 | 36.50 | 33.45 | 39.68 |
|
8
| 01/29/07 | 36.50 |
36.50
|
36.50
| 0.00% | 0.00% | 99 | 3,613 | 36.50 | 36.50 | 36.50 | 39.68 |
|
9
| 01/31/07 | 39.68 |
39.68
|
39.68
| 8.72% | 8.72% | 100 | 3,968 | 39.68 | 39.68 | 36.50 | 39.68 |
|
10
| 02/06/07 | 39.82 |
42.47
|
41.45
| 7.03% | 4.46% | 384 | 15,919 | 39.82 | 42.47 | 39.82 | 44.46 |
|
11
| 02/07/07 | 44.46 |
47.78
|
46.64
| 12.50% | 12.50% | 502 | 23,412 | 44.46 | 47.78 | 41.14 | 47.78 |
|
12
| 02/14/07 | 43.40 |
43.40
|
43.40
| -9.17% | -6.94% | 30 | 1,302 | 43.40 | 43.40 | 39.82 | 43.40 |
|
13
| 02/16/07 | 39.82 |
39.82
|
39.82
| -8.26% | -8.26% | 28 | 1,115 | 39.82 | 39.82 | 33.84 | 46.32 |
|
14
| 02/21/07 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 5 | 199 | 39.82 | 39.82 | 36.50 | 39.82 |
|
15
| 02/22/07 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 72 | 2,867 | 39.82 | 39.82 | 39.82 | 43.80 |
|
16
| 02/23/07 | 43.80 |
43.80
|
43.80
| 10.00% | 10.00% | 25 | 1,095 | 43.80 | 43.80 | 40.08 | 43.80 |
|
17
| 02/26/07 | 43.80 |
43.80
|
43.80
| 0.00% | 0.00% | 15 | 657 | 43.80 | 43.80 | 40.61 | 43.80 |
|
18
| 02/28/07 | 39.82 |
39.82
|
39.82
| -9.09% | -9.09% | 95 | 3,783 | 39.82 | 39.82 | 36.50 | 39.82 |
|
19
| 03/01/07 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 10 | 398 | 39.82 | 39.82 | 33.59 | 43.67 |
|
20
| 03/06/07 | 39.95 |
39.82
|
39.87
| 0.00% | 0.13% | 260 | 10,366 | 39.82 | 39.95 | 33.98 | 43.53 |
|
21
| 03/13/07 | 43.53 |
47.78
|
47.25
| 20.00% | 18.52% | 1,018 | 48,100 | 43.53 | 47.78 | 46.45 | 49.76 |
|
22
| 03/14/07 | 53.09 |
53.09
|
53.09
| 11.11% | 12.36% | 50 | 2,654 | 53.09 | 53.09 | 47.78 | 53.09 |
|
23
| 03/15/07 | 53.09 |
54.42
|
53.75
| 2.50% | 1.24% | 106 | 5,697 | 53.09 | 65.96 | 52.43 | 65.03 |
|
24
| 03/16/07 | 62.38 |
65.03
|
63.71
| 19.51% | 18.53% | 16 | 1,019 | 62.38 | 65.03 | 56.41 | 65.03 |
|
25
| 03/19/07 | 65.03 |
59.73
|
0.00
| -8.16% | | 162 | 10,034 | 59.73 | 65.70 | 59.73 | 71.67 |
|
|
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: -85.71%
|