| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 03/30/07 | 86.14 |
80.96
|
84.35
| 10.91% | 11.99% | 29 | 2,446 | 80.96 | 86.14 | 67.26 | 79.37 |
|
2
| 03/29/07 | 79.63 |
73.00
|
75.32
| -4.35% | 8.85% | 77 | 5,800 | 73.00 | 79.63 | 67.26 | 78.17 |
|
3
| 04/11/07 | 69.02 |
66.49
|
67.16
| -3.65% | -2.69% | 151 | 10,141 | 66.49 | 69.02 | 55.90 | 73.00 |
|
4
| 04/10/07 | 69.02 |
69.02
|
69.02
| 2.62% | 2.42% | 29 | 2,001 | 69.02 | 69.02 | 69.02 | 73.00 |
|
5
| 04/04/07 | 69.02 |
67.26
|
67.38
| -16.93% | -20.11% | 70 | 4,717 | 67.26 | 69.02 | 67.42 | 73.00 |
|
6
| 03/28/07 | 66.33 |
76.32
|
69.20
| 27.78% | 15.86% | 331 | 22,904 | 66.33 | 76.32 | 68.35 | 78.97 |
|
7
| 01/31/07 | 66.10 |
66.10
|
66.10
| -0.20% | 1.39% | 20 | 1,322 | 66.10 | 66.10 | 59.73 | 66.10 |
|
8
| 02/14/07 | 65.03 |
65.03
|
65.03
| -2.00% | -1.14% | 37 | 2,406 | 65.03 | 65.03 | 60.39 | 65.03 |
|
9
| 02/09/07 | 65.03 |
66.36
|
65.78
| 2.04% | 1.15% | 242 | 15,919 | 65.03 | 66.36 | 60.39 | 66.36 |
|
10
| 02/06/07 | 65.03 |
65.03
|
65.03
| -1.61% | -1.61% | 39 | 2,536 | 65.03 | 65.03 | 59.86 | 65.03 |
|
11
| 01/22/07 | 65.03 |
65.03
|
65.03
| 0.00% | 3.22% | 38 | 2,471 | 65.03 | 65.03 | 59.73 | 65.03 |
|
12
| 02/19/07 | 63.71 |
63.71
|
63.71
| 6.67% | 5.05% | 9 | 573 | 63.71 | 63.71 | 60.39 | 65.03 |
|
13
| 02/16/07 | 63.71 |
59.73
|
60.65
| -8.16% | -6.75% | 106 | 6,428 | 59.73 | 63.71 | 60.00 | 63.71 |
|
14
| 01/30/07 | 63.71 |
66.23
|
65.19
| 1.84% | 2.20% | 143 | 9,322 | 63.71 | 66.23 | 65.03 | 66.23 |
|
15
| 01/29/07 | 63.71 |
65.03
|
63.79
| 0.00% | -1.92% | 215 | 13,714 | 63.71 | 65.03 | 63.71 | 66.23 |
|
16
| 02/21/07 | 60.52 |
61.06
|
60.83
| -4.15% | -4.52% | 79 | 4,806 | 60.52 | 61.06 | 59.73 | 63.71 |
|
17
| 02/23/07 | 60.39 |
60.39
|
60.39
| -1.10% | -0.72% | 83 | 5,012 | 60.39 | 60.39 | 60.39 | 66.24 |
|
18
| 10/19/07 | 60.39 |
61.05
|
60.65
| 1.10% | 0.42% | 65 | 3,942 | 60.39 | 61.05 | 53.09 | 61.05 |
|
19
| 10/17/07 | 60.39 |
60.39
|
60.39
| 0.00% | 0.00% | 5 | 302 | 60.39 | 60.39 | 53.09 | 60.39 |
|
20
| 10/15/07 | 60.39 |
60.39
|
60.39
| 1.11% | 1.12% | 10 | 604 | 60.39 | 60.39 | 47.12 | 60.39 |
|
21
| 03/01/07 | 60.39 |
58.41
|
58.68
| -3.28% | -2.83% | 29 | 1,702 | 58.41 | 60.39 | 53.22 | 59.73 |
|
22
| 05/16/07 | 59.86 |
59.73
|
59.75
| 0.00% | 0.05% | 240 | 14,341 | 59.73 | 59.86 | 59.73 | 66.10 |
|
23
| 03/22/07 | 59.86 |
59.86
|
59.86
| 0.22% | 0.22% | 20 | 1,197 | 59.86 | 59.86 | 59.73 | 65.03 |
|
24
| 05/31/07 | 59.74 |
59.73
|
59.73
| 0.00% | 0.00% | 69 | 4,121 | 59.73 | 59.74 | 59.73 | 61.58 |
|
25
| 05/29/07 | 59.74 |
59.73
|
59.73
| 0.00% | 0.00% | 106 | 6,331 | 59.73 | 59.74 | 59.73 | 62.25 |
|
|
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%
|