| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 12/31/07 | |
14.47
|
14.47
| 0.00% | 1.99% | 24 | 347 | 14.47 | 14.47 | 14.47 | 14.73 |
|
2
| 12/27/07 | |
14.47
|
14.18
| -0.85% | -2.77% | 532 | 7,546 | 14.00 | 14.47 | 14.47 | 14.56 |
|
3
| 12/21/07 | |
14.59
|
14.59
| 1.80% | 1.69% | 114 | 1,663 | 14.21 | 14.59 | 14.21 | 14.59 |
|
4
| 12/20/07 | |
14.33
|
14.35
| -0.69% | -0.32% | 280 | 4,017 | 14.33 | 14.41 | 14.21 | 14.59 |
|
5
| 12/19/07 | |
14.43
|
14.39
| 4.46% | 2.64% | 313 | 4,505 | 14.33 | 14.43 | 14.33 | 14.60 |
|
6
| 12/18/07 | |
13.82
|
14.02
| 1.08% | -1.63% | 369 | 5,174 | 13.82 | 14.33 | 13.82 | 14.33 |
|
7
| 12/17/07 | |
13.67
|
14.25
| -3.74% | 0.38% | 628 | 8,952 | 13.67 | 14.58 | 13.82 | 14.33 |
|
8
| 12/14/07 | |
14.20
|
14.20
| -1.00% | -1.03% | 149 | 2,116 | 14.08 | 14.60 | 14.20 | 14.58 |
|
9
| 12/13/07 | |
14.34
|
14.35
| -0.84% | -0.83% | 82 | 1,177 | 14.34 | 14.47 | 14.08 | 14.71 |
|
10
| 12/12/07 | |
14.47
|
14.47
| 0.00% | -0.67% | 119 | 1,722 | 14.47 | 14.47 | 14.22 | 14.71 |
|
11
| 12/11/07 | |
14.47
|
14.56
| -0.91% | -0.18% | 254 | 3,699 | 14.47 | 14.73 | 14.47 | 14.60 |
|
12
| 12/10/07 | |
14.60
|
14.59
| -0.91% | 0.10% | 860 | 12,548 | 14.47 | 14.60 | 14.60 | 14.73 |
|
13
| 12/07/07 | |
14.73
|
14.58
| 1.83% | -0.66% | 539 | 7,856 | 14.21 | 14.73 | 14.60 | 14.73 |
|
14
| 12/06/07 | |
14.47
|
14.67
| -1.35% | -0.68% | 123 | 1,805 | 14.47 | 14.73 | 14.47 | 14.60 |
|
15
| 12/05/07 | |
14.67
|
14.77
| -1.30% | 2.37% | 665 | 9,824 | 14.21 | 14.87 | 14.73 | 14.92 |
|
16
| 12/04/07 | |
14.86
|
14.43
| 5.60% | 1.66% | 295 | 4,257 | 14.08 | 14.86 | 14.09 | 14.86 |
|
17
| 12/03/07 | |
14.07
|
14.20
| -1.37% | -0.92% | 565 | 8,021 | 14.07 | 14.27 | 14.08 | 14.60 |
|
18
| 11/30/07 | |
14.27
|
14.33
| -0.46% | 0.00% | 240 | 3,438 | 14.27 | 14.37 | 14.28 | 14.60 |
|
19
| 11/28/07 | |
14.33
|
14.33
| -1.82% | -1.84% | 110 | 1,576 | 14.27 | 14.33 | 14.27 | 14.60 |
|
20
| 11/27/07 | |
14.60
|
14.60
| -0.90% | -0.19% | 991 | 14,464 | 14.33 | 14.87 | 14.29 | 14.60 |
|
21
| 11/26/07 | |
14.73
|
14.62
| 0.91% | 0.19% | 2,233 | 32,655 | 14.60 | 14.73 | 14.33 | 14.60 |
|
22
| 11/23/07 | |
14.60
|
14.60
| 1.85% | 1.24% | 776 | 11,327 | 14.33 | 14.60 | 14.60 | 14.27 |
|
23
| 11/22/07 | |
14.33
|
14.42
| -1.82% | -1.72% | 509 | 7,338 | 14.07 | 15.00 | 14.33 | 14.60 |
|
24
| 11/21/07 | |
14.60
|
14.67
| -6.78% | 1.69% | 1,784 | 26,169 | 14.60 | 15.66 | 14.60 | 15.05 |
|
25
| 11/20/07 | |
15.66
|
14.42
| 5.36% | -3.89% | 2,990 | 43,127 | 13.80 | 15.66 | 14.73 | 15.66 |
|
|
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: -16.15%
|