| # | 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
| 05/12/08 | 33.31 |
26.54
|
30.02
| -20.32% | -9.90% | 78 | 2,341 | 26.54 | 33.31 | 26.81 | 42.47 |
|
3
| 02/01/08 | |
45.13
|
47.97
| -15.00% | -9.63% | 100 | 4,797 | 45.13 | 48.97 | 45.79 | 51.76 |
|
4
| 02/28/08 | |
45.79
|
45.79
| -13.32% | -13.21% | 100 | 4,579 | 45.79 | 45.79 | 45.79 | 51.50 |
|
5
| 03/03/08 | |
39.82
|
43.88
| -13.04% | -4.17% | 102 | 4,476 | 39.82 | 46.25 | 39.82 | 51.50 |
|
6
| 05/09/08 | 33.31 |
33.31
|
33.31
| -10.36% | -10.36% | 160 | 5,330 | 33.31 | 33.31 | 33.31 | 39.82 |
|
7
| 07/13/07 | |
47.78
|
47.78
| -10.00% | -6.43% | 150 | 7,167 | 47.78 | 47.78 | 43.80 | 53.09 |
|
8
| 04/08/08 | 37.16 |
37.16
|
37.16
| -6.67% | -6.67% | 160 | 5,946 | 37.16 | 37.16 | 37.16 | 39.82 |
|
9
| 10/29/07 | |
50.43
|
51.70
| -5.00% | -2.62% | 138 | 7,134 | 50.43 | 52.96 | 50.43 | 52.96 |
|
10
| 10/10/07 | |
50.43
|
50.47
| -5.00% | -4.93% | 390 | 19,683 | 50.43 | 51.10 | 51.10 | 59.73 |
|
11
| 11/28/07 | |
53.09
|
53.09
| -4.76% | -4.76% | 132 | 7,008 | 53.09 | 53.09 | 48.97 | 55.61 |
|
12
| 10/30/07 | |
48.97
|
49.09
| -2.89% | -5.04% | 148 | 7,266 | 48.97 | 50.43 | 48.97 | 52.96 |
|
13
| 08/27/07 | |
47.78
|
47.78
| -2.70% | | 55 | 2,628 | 47.78 | 47.78 | 45.13 | 53.09 |
|
14
| 08/23/07 | 49.11 |
49.11
|
0.00
| -2.63% | | 25 | 1,228 | 49.11 | 49.11 | | |
|
15
| 09/24/07 | |
51.89
|
51.89
| -2.25% | -1.58% | 37 | 1,920 | 51.89 | 51.89 | 51.89 | 59.73 |
|
16
| 02/06/08 | |
52.82
|
52.76
| -0.50% | -0.42% | 6,545 | 345,317 | 52.43 | 52.82 | 45.79 | 52.82 |
|
17
| 09/25/07 | |
51.76
|
51.79
| -0.26% | -0.21% | 575 | 29,776 | 51.76 | 51.89 | 51.76 | 56.41 |
|
18
| 01/29/04 | 9.62 |
9.62
|
0.00
| -0.03% | | 93 | 895 | 9.62 | 9.62 | | |
|
19
| 05/23/08 | 26.55 |
26.55
|
26.55
| 0.00% | 0.00% | 20 | 531 | 26.55 | 26.55 | 26.55 | 39.82 |
|
20
| 04/28/08 | 37.16 |
37.16
|
37.16
| 0.00% | 0.00% | 40 | 1,486 | 37.16 | 37.16 | 33.31 | 39.82 |
|
21
| 04/03/08 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 5 | 199 | 39.82 | 39.82 | 37.16 | 39.82 |
|
22
| 03/28/08 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 60 | 2,389 | 39.82 | 39.82 | 39.82 | 49.77 |
|
23
| 03/13/08 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 1 | 40 | 39.82 | 39.82 | 39.82 | 49.77 |
|
24
| 03/07/08 | |
39.82
|
39.82
| 0.00% | -9.26% | 400 | 15,927 | 39.82 | 39.82 | 39.82 | 50.43 |
|
25
| 01/28/08 | |
53.09
|
53.09
| 0.00% | 0.00% | 200 | 10,618 | 53.09 | 53.09 | 48.97 | 53.09 |
|
|
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%
|