| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 03/28/07 | 66.33 |
76.32
|
69.20
| 27.78% | 15.86% | 331 | 22,904 | 66.33 | 76.32 | 68.35 | 78.97 |
|
2
| 05/12/06 | 38.49 |
38.49
|
38.49
| 16.00% | 16.00% | 30 | 1,155 | 38.49 | 38.49 | 35.84 | 43.80 |
|
3
| 12/15/06 | 42.47 |
49.11
|
49.11
| 15.62% | 15.62% | 31 | 1,522 | 49.11 | 49.11 | 42.74 | 49.11 |
|
4
| 08/22/06 | 45.12 |
45.13
|
45.12
| 13.33% | 13.33% | 95 | 4,287 | 45.12 | 45.13 | 39.82 | 46.45 |
|
5
| 10/11/07 | 55.74 |
57.07
|
56.95
| 13.16% | 12.91% | 43 | 2,449 | 55.74 | 57.07 | 53.09 | 59.72 |
|
6
| 03/30/07 | 86.14 |
80.96
|
84.35
| 10.91% | 11.99% | 29 | 2,446 | 80.96 | 86.14 | 67.26 | 79.37 |
|
7
| 05/14/07 | 59.73 |
59.73
|
59.73
| 10.84% | 10.56% | 70 | 4,181 | 59.73 | 59.73 | 57.07 | 66.35 |
|
8
| 09/19/07 | 54.28 |
54.28
|
54.28
| 10.54% | 7.95% | 20 | 1,086 | 54.28 | 54.28 | 49.19 | 54.42 |
|
9
| 08/18/06 | 39.95 |
43.80
|
42.71
| 10.00% | 7.26% | 244 | 10,421 | 39.95 | 43.80 | 39.82 | 46.45 |
|
10
| 05/18/06 | 43.80 |
43.80
|
43.80
| 10.00% | 10.00% | 30 | 1,314 | 43.80 | 43.80 | 37.83 | 46.45 |
|
11
| 01/19/07 | 59.73 |
65.03
|
63.00
| 8.89% | 5.49% | 255 | 16,066 | 59.73 | 65.03 | 62.51 | 65.03 |
|
12
| 12/14/06 | 49.11 |
49.11
|
49.11
| 7.87% | 16.95% | 16 | 786 | 49.11 | 49.11 | 39.95 | 59.73 |
|
13
| 12/19/06 | 49.11 |
52.96
|
49.21
| 7.84% | 0.20% | 423 | 20,815 | 49.11 | 52.96 | 49.11 | 52.96 |
|
14
| 01/03/07 | 58.40 |
59.73
|
0.00
| 7.14% | | 72 | 4,260 | 58.40 | 59.73 | | |
|
15
| 02/19/07 | 63.71 |
63.71
|
63.71
| 6.67% | 5.05% | 9 | 573 | 63.71 | 63.71 | 60.39 | 65.03 |
|
16
| 10/10/06 | 42.47 |
42.47
|
42.47
| 6.31% | 5.42% | 48 | 2,039 | 42.47 | 42.47 | 39.82 | 66.36 |
|
17
| 09/11/06 | 42.47 |
42.47
|
42.47
| 6.31% | 6.31% | 79 | 3,355 | 42.47 | 42.47 | 40.08 | 46.45 |
|
18
| 10/31/06 | 44.99 |
44.99
|
44.99
| 5.94% | 5.94% | 35 | 1,575 | 44.99 | 44.99 | 44.99 | 46.45 |
|
19
| 09/12/07 | 48.59 |
49.11
|
50.29
| 5.41% | 7.95% | 88 | 4,425 | 48.59 | 53.09 | 49.11 | 57.07 |
|
20
| 12/20/06 | 52.96 |
55.75
|
54.04
| 5.28% | 9.82% | 462 | 24,967 | 52.96 | 57.07 | 53.10 | 59.73 |
|
21
| 07/18/06 | 37.16 |
37.16
|
37.16
| 5.26% | 5.26% | 100 | 3,716 | 37.16 | 37.16 | 35.30 | 42.47 |
|
22
| 10/26/07 | 55.74 |
55.74
|
55.74
| 5.00% | 5.00% | 5 | 279 | 55.74 | 55.74 | 55.74 | 59.73 |
|
23
| 01/02/07 | 55.74 |
55.74
|
55.74
| 4.74% | | 11 | 613 | 55.74 | 55.74 | 55.88 | 58.40 |
|
24
| 08/06/07 | 46.59 |
59.73
|
54.34
| 4.65% | -5.43% | 84 | 4,565 | 46.59 | 59.73 | 49.11 | 59.73 |
|
25
| 10/12/07 | 59.72 |
59.72
|
59.72
| 4.65% | 4.87% | 75 | 4,479 | 59.72 | 59.72 | 47.12 | 60.39 |
|
|
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: -15.56%
|