| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 06/20/07 | |
53.09
|
51.07
| 42.86% | 37.41% | 731 | 37,328 | 46.45 | 53.09 | 42.74 | 59.73 |
|
2
| 06/30/08 | 37.83 |
37.83
|
37.83
| 23.91% | 23.91% | 9 | 340 | 37.83 | 37.83 | 37.83 | 42.47 |
|
3
| 06/17/08 | 30.52 |
30.53
|
30.53
| 14.99% | 14.99% | 226 | 6,899 | 30.52 | 30.53 | 30.53 | 42.47 |
|
4
| 11/30/05 | |
21.24
|
21.24
| 14.29% | 14.29% | 200 | 4,247 | 21.24 | 21.24 | 18.59 | |
|
5
| 01/30/06 | |
23.89
|
23.89
| 12.50% | 12.50% | 100 | 2,389 | 23.89 | 23.89 | 23.43 | |
|
6
| 07/09/08 | 42.47 |
42.47
|
42.47
| 12.28% | 12.28% | 102 | 4,332 | 42.47 | 42.47 | 37.83 | 46.45 |
|
7
| 04/18/06 | |
26.81
|
26.81
| 12.22% | 12.23% | 135 | 3,619 | 26.81 | 26.81 | 31.85 | |
|
8
| 09/12/07 | |
53.09
|
53.09
| 11.11% | 11.11% | 404 | 21,448 | 53.09 | 53.09 | 53.09 | 59.73 |
|
9
| 02/05/08 | |
53.09
|
52.98
| 17.65% | 10.44% | 6,246 | 330,927 | 51.76 | 53.09 | 45.79 | 52.96 |
|
10
| 07/10/08 | 46.45 |
46.45
|
46.45
| 9.38% | 9.38% | 216 | 10,034 | 46.45 | 46.45 | 37.83 | 50.43 |
|
11
| 11/10/05 | |
17.25
|
17.25
| 8.33% | 8.33% | 142 | 2,450 | 17.25 | 17.25 | 17.52 | 30.53 |
|
12
| 11/21/05 | |
18.58
|
18.58
| 7.69% | 7.69% | 240 | 4,459 | 18.58 | 18.58 | 17.52 | 30.53 |
|
13
| 10/12/07 | |
53.09
|
53.09
| 5.26% | 5.19% | 133 | 7,061 | 53.09 | 53.09 | 51.76 | 59.73 |
|
14
| 11/14/07 | |
55.74
|
55.74
| 5.00% | 5.00% | 119 | 6,633 | 55.74 | 55.74 | 48.97 | 55.74 |
|
15
| 09/27/07 | |
53.09
|
53.09
| 2.56% | 2.52% | 832 | 44,170 | 53.09 | 53.09 | 51.76 | 53.75 |
|
16
| 04/19/06 | |
27.47
|
27.47
| 2.48% | 2.47% | 100 | 2,747 | 27.47 | 27.47 | 27.47 | |
|
17
| 10/18/07 | |
53.09
|
53.16
| 0.00% | 1.20% | 1,027 | 54,590 | 53.09 | 53.35 | 51.76 | 59.73 |
|
18
| 10/03/07 | |
53.09
|
53.09
| 0.00% | 1.11% | 800 | 42,471 | 53.09 | 53.09 | 51.10 | 59.73 |
|
19
| 10/25/07 | |
53.09
|
53.01
| 0.00% | 0.62% | 1,695 | 89,853 | 52.82 | 53.09 | 50.43 | 54.28 |
|
20
| 09/18/07 | |
53.09
|
53.09
| 0.00% | 0.26% | 6 | 319 | 53.09 | 53.09 | 50.43 | 53.09 |
|
21
| 10/26/07 | |
53.09
|
53.09
| 0.00% | 0.15% | 82 | 4,353 | 53.09 | 53.09 | 50.43 | 52.96 |
|
22
| 11/12/07 | |
53.09
|
53.09
| 0.02% | 0.01% | 235 | 12,476 | 53.09 | 53.09 | 49.11 | 55.74 |
|
23
| 04/25/06 | |
27.47
|
27.47
| 0.00% | 0.00% | 126 | 3,462 | 27.47 | 27.47 | 27.47 | |
|
24
| 05/23/08 | 26.55 |
26.55
|
26.55
| 0.00% | 0.00% | 20 | 531 | 26.55 | 26.55 | 26.55 | 39.82 |
|
25
| 04/28/08 | 37.16 |
37.16
|
37.16
| 0.00% | 0.00% | 40 | 1,486 | 37.16 | 37.16 | 33.31 | 39.82 |
|
|
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%
|