| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | |  | |
|
1
| 03/19/07 | 65.03 |
59.73
|
0.00
| -8.16% | | 162 | 10,034 | 59.73 | 65.70 | 59.73 | 71.67 |
|
2
| 03/20/07 | 71.67 |
55.88
|
0.00
| -6.44% | | 6 | 378 | 55.88 | 71.67 | 57.24 | 71.67 |
|
3
| 03/16/07 | 62.38 |
65.03
|
63.71
| 19.51% | 18.53% | 16 | 1,019 | 62.38 | 65.03 | 56.41 | 65.03 |
|
4
| 03/30/07 | 63.71 |
63.71
|
0.00
| 20.00% | | 1 | 64 | 63.71 | 63.71 | 53.49 | 63.71 |
|
5
| 04/04/07 | 53.49 |
53.10
|
0.00
| -16.65% | | 80 | 4,267 | 53.10 | 53.49 | 53.17 | 63.71 |
|
6
| 03/26/07 | 57.38 |
53.09
|
0.00
| -4.99% | | 157 | 8,709 | 53.09 | 57.38 | 53.10 | 58.40 |
|
7
| 03/15/07 | 53.09 |
54.42
|
53.75
| 2.50% | 1.24% | 106 | 5,697 | 53.09 | 65.96 | 52.43 | 65.03 |
|
8
| 10/19/07 | 38.49 |
38.49
|
38.49
| 1.75% | 1.75% | 5 | 192 | 38.49 | 38.49 | 51.10 | 43.80 |
|
9
| 10/18/07 | 37.83 |
37.83
|
37.83
| 1.77% | -5.91% | 15 | 567 | 37.83 | 37.83 | 51.10 | 43.80 |
|
10
| 03/14/07 | 53.09 |
53.09
|
53.09
| 11.11% | 12.36% | 50 | 2,654 | 53.09 | 53.09 | 47.78 | 53.09 |
|
11
| 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 |
|
12
| 08/14/07 | 46.32 |
46.45
|
46.40
| 0.00% | -0.12% | 84 | 3,897 | 46.32 | 46.45 | 43.80 | 52.96 |
|
13
| 08/13/07 | 46.45 |
46.45
|
46.45
| 2.04% | 2.08% | 36 | 1,672 | 46.45 | 46.45 | 43.80 | 49.11 |
|
14
| 08/10/07 | 44.99 |
45.52
|
45.51
| 3.94% | 2.57% | 60 | 2,730 | 44.99 | 45.52 | 43.80 | 46.45 |
|
15
| 08/09/07 | 44.99 |
43.80
|
44.37
| -2.65% | -1.39% | 122 | 5,413 | 43.80 | 44.99 | 43.80 | 44.99 |
|
16
| 05/07/07 | 43.80 |
43.80
|
0.00
| 5.77% | | 50 | 2,190 | 43.80 | 43.80 | 43.40 | 50.43 |
|
17
| 05/04/07 | 41.41 |
41.41
|
0.00
| -13.33% | | 29 | 1,201 | 41.41 | 41.41 | 43.13 | 53.09 |
|
18
| 05/10/07 | 44.20 |
43.80
|
0.00
| 0.00% | | 233 | 10,281 | 43.80 | 44.20 | 41.81 | 50.43 |
|
19
| 05/16/07 | 41.54 |
41.54
|
0.00
| 0.00% | | 12 | 499 | 41.54 | 41.54 | 41.54 | 50.43 |
|
20
| 05/15/07 | 41.81 |
41.54
|
0.00
| -5.15% | | 221 | 9,234 | 41.54 | 41.81 | 41.54 | 50.43 |
|
21
| 05/03/07 | 47.78 |
47.78
|
0.00
| -10.38% | | 34 | 1,625 | 47.78 | 47.78 | 41.28 | 53.09 |
|
22
| 02/07/07 | 44.46 |
47.78
|
46.64
| 12.50% | 12.50% | 502 | 23,412 | 44.46 | 47.78 | 41.14 | 47.78 |
|
23
| 02/26/07 | 43.80 |
43.80
|
43.80
| 0.00% | 0.00% | 15 | 657 | 43.80 | 43.80 | 40.61 | 43.80 |
|
24
| 02/23/07 | 43.80 |
43.80
|
43.80
| 10.00% | 10.00% | 25 | 1,095 | 43.80 | 43.80 | 40.08 | 43.80 |
|
25
| 08/16/07 | 46.45 |
46.45
|
46.45
| 0.00% | 0.12% | 30 | 1,394 | 46.45 | 46.45 | 39.95 | 52.96 |
|
|
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%
|