| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 10/04/05 | |
17.92
|
17.91
| 0.00% | 0.52% | 876 | 15,687 | 17.78 | 17.92 | 15.53 | 17.92 |
|
2
| 01/22/07 | 45.12 |
46.32
|
46.28
| 16.33% | 16.24% | 330 | 15,272 | 45.12 | 46.45 | 41.14 | 46.32 |
|
3
| 03/31/06 | |
33.18
|
30.86
| 25.01% | 16.54% | 474 | 14,627 | 26.54 | 33.18 | 24.69 | 46.32 |
|
4
| 08/12/05 | |
17.92
|
17.92
| 0.00% | 0.00% | 800 | 14,334 | 17.92 | 17.92 | 13.41 | 17.92 |
|
5
| 03/21/07 | 40.22 |
40.02
|
40.15
| -4.29% | -3.97% | 302 | 12,125 | 40.02 | 40.22 | 40.22 | 43.67 |
|
6
| 09/23/05 | |
17.92
|
17.81
| 16.37% | 15.70% | 402 | 7,161 | 17.65 | 17.92 | 15.93 | 17.92 |
|
7
| 04/28/06 | |
46.45
|
45.65
| 12.90% | 10.95% | 118 | 5,386 | 41.14 | 46.45 | 34.38 | 46.32 |
|
8
| 08/28/06 | |
33.05
|
33.05
| 18.00% | 18.00% | 157 | 5,189 | 33.05 | 33.05 | 29.20 | 42.47 |
|
9
| 02/14/06 | |
19.24
|
18.97
| 26.09% | 24.29% | 256 | 4,856 | 18.58 | 19.24 | 15.93 | 19.24 |
|
10
| 02/16/06 | |
24.55
|
23.89
| 8.82% | 25.46% | 200 | 4,778 | 22.56 | 24.55 | 19.24 | 26.54 |
|
11
| 09/14/07 | |
34.53
|
34.70
| -1.83% | -2.07% | 127 | 4,407 | 34.53 | 35.17 | 34.53 | 39.68 |
|
12
| 11/10/06 | |
37.16
|
37.66
| -1.76% | -0.44% | 111 | 4,180 | 37.16 | 37.83 | 29.33 | 39.82 |
|
13
| 10/09/07 | |
34.51
|
34.51
| 0.00% | 0.00% | 119 | 4,106 | 34.51 | 34.51 | 33.98 | 39.55 |
|
14
| 04/05/06 | |
41.14
|
35.60
| 24.00% | 7.30% | 115 | 4,094 | 33.18 | 41.14 | 33.84 | 46.32 |
|
15
| 04/03/06 | |
33.18
|
33.18
| 0.00% | 7.53% | 120 | 3,982 | 33.18 | 33.18 | 25.35 | 33.18 |
|
16
| 11/23/06 | |
38.49
|
38.49
| 3.57% | 2.20% | 100 | 3,849 | 38.49 | 38.49 | 29.86 | 39.82 |
|
17
| 06/14/07 | |
34.51
|
34.51
| -13.62% | -13.62% | 109 | 3,762 | 34.51 | 34.51 | 34.53 | 46.19 |
|
18
| 11/29/07 | |
32.92
|
33.33
| -4.62% | -3.42% | 105 | 3,500 | 32.92 | 33.84 | 32.92 | 39.55 |
|
19
| 09/27/07 | |
34.51
|
34.51
| 3.59% | 0.36% | 100 | 3,451 | 34.51 | 34.51 | 33.98 | 39.55 |
|
20
| 05/17/07 | 40.22 |
39.95
|
40.19
| -0.66% | -0.21% | 82 | 3,295 | 39.95 | 40.22 | 39.95 | 46.19 |
|
21
| 02/15/06 | |
22.56
|
19.04
| 17.24% | 0.38% | 173 | 3,294 | 18.58 | 22.56 | 19.91 | 22.56 |
|
22
| 07/25/07 | |
35.17
|
35.17
| 1.92% | 1.92% | 86 | 3,025 | 35.17 | 35.17 | 35.17 | 46.19 |
|
23
| 07/25/06 | |
26.68
|
27.91
| -42.41% | -39.74% | 100 | 2,791 | 26.68 | 34.66 | 26.81 | 45.92 |
|
24
| 02/22/06 | |
30.53
|
30.53
| 0.00% | 0.00% | 91 | 2,778 | 30.53 | 30.53 | 17.25 | 30.53 |
|
25
| 09/25/06 | |
39.82
|
38.79
| 0.00% | -2.57% | 70 | 2,716 | 37.43 | 39.82 | 37.43 | 45.12 |
|
|
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: -74.57%
|