| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 06/29/01 | 9.29 |
9.29
|
0.00
| | | 36,739 | 341,327 | 9.29 | 9.29 | | |
|
2
| 02/06/08 | |
52.82
|
52.76
| -0.50% | -0.42% | 6,545 | 345,317 | 52.43 | 52.82 | 45.79 | 52.82 |
|
3
| 02/05/08 | |
53.09
|
52.98
| 17.65% | 10.44% | 6,246 | 330,927 | 51.76 | 53.09 | 45.79 | 52.96 |
|
4
| 11/05/07 | 52.96 |
48.97
|
0.00
| 0.00% | | 5,009 | 266,686 | 48.97 | 53.49 | | |
|
5
| 01/25/08 | |
53.09
|
53.09
| 0.00% | 0.00% | 4,713 | 250,209 | 53.09 | 53.09 | 48.97 | 53.09 |
|
6
| 09/17/07 | |
53.09
|
52.95
| 0.00% | -0.26% | 3,895 | 206,251 | 50.43 | 53.09 | 50.43 | 59.73 |
|
7
| 09/19/07 | |
53.09
|
52.73
| 0.00% | -0.68% | 2,159 | 113,841 | 50.43 | 53.09 | 51.76 | |
|
8
| 10/02/07 | |
53.09
|
52.51
| 0.00% | -1.10% | 1,753 | 92,043 | 50.43 | 53.09 | 51.10 | 59.73 |
|
9
| 10/25/07 | |
53.09
|
53.01
| 0.00% | 0.62% | 1,695 | 89,853 | 52.82 | 53.09 | 50.43 | 54.28 |
|
10
| 09/13/07 | |
53.09
|
53.09
| 0.00% | 0.00% | 1,500 | 79,634 | 53.09 | 53.09 | 53.22 | 55.74 |
|
11
| 10/18/07 | |
53.09
|
53.16
| 0.00% | 1.20% | 1,027 | 54,590 | 53.09 | 53.35 | 51.76 | 59.73 |
|
12
| 11/08/07 | |
53.08
|
53.08
| 8.37% | | 1,015 | 53,880 | 53.08 | 53.09 | 49.11 | 53.09 |
|
13
| 09/27/07 | |
53.09
|
53.09
| 2.56% | 2.52% | 832 | 44,170 | 53.09 | 53.09 | 51.76 | 53.75 |
|
14
| 10/19/07 | |
53.09
|
53.09
| 0.00% | -0.12% | 826 | 43,852 | 53.09 | 53.09 | 50.43 | 55.74 |
|
15
| 10/03/07 | |
53.09
|
53.09
| 0.00% | 1.11% | 800 | 42,471 | 53.09 | 53.09 | 51.10 | 59.73 |
|
16
| 10/23/07 | |
53.09
|
52.68
| 0.00% | -0.77% | 775 | 40,828 | 50.43 | 53.09 | 50.43 | 55.74 |
|
17
| 06/20/07 | |
53.09
|
51.07
| 42.86% | 37.41% | 731 | 37,328 | 46.45 | 53.09 | 42.74 | 59.73 |
|
18
| 10/22/07 | |
53.09
|
53.09
| 0.00% | 0.00% | 639 | 33,924 | 53.09 | 53.09 | 50.43 | 55.74 |
|
19
| 09/25/07 | |
51.76
|
51.79
| -0.26% | -0.21% | 575 | 29,776 | 51.76 | 51.89 | 51.76 | 56.41 |
|
20
| 12/17/07 | |
53.09
|
53.09
| 0.00% | 0.00% | 421 | 22,351 | 53.09 | 53.09 | 49.77 | 54.42 |
|
21
| 09/12/07 | |
53.09
|
53.09
| 11.11% | 11.11% | 404 | 21,448 | 53.09 | 53.09 | 53.09 | 59.73 |
|
22
| 03/07/08 | |
39.82
|
39.82
| 0.00% | -9.26% | 400 | 15,927 | 39.82 | 39.82 | 39.82 | 50.43 |
|
23
| 10/10/07 | |
50.43
|
50.47
| -5.00% | -4.93% | 390 | 19,683 | 50.43 | 51.10 | 51.10 | 59.73 |
|
24
| 07/30/07 | 50.43 |
50.43
|
0.00
| 0.00% | | 321 | 16,190 | 50.43 | 50.43 | | |
|
25
| 01/02/08 | |
53.09
|
53.09
| 0.00% | 0.00% | 284 | 15,077 | 53.09 | 53.09 | 49.77 | 54.42 |
|
|
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: -7.89%
|