| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 10/16/07 | |
5.57
|
5.55
| 5.00% | 4.58% | 454 | 2,521 | 5.44 | 5.57 | 5.31 | 5.57 |
|
2
| 11/08/07 | |
5.44
|
5.45
| -2.36% | -0.05% | 142 | 774 | 5.44 | 5.57 | 5.31 | 5.57 |
|
3
| 11/07/07 | |
5.57
|
5.45
| 4.97% | 2.75% | 270 | 1,473 | 5.44 | 5.57 | 5.45 | 5.57 |
|
4
| 11/13/07 | |
5.56
|
5.35
| 4.60% | -1.40% | 318 | 1,701 | 5.31 | 5.56 | 5.44 | 5.55 |
|
5
| 11/15/07 | |
5.54
|
5.54
| 7.10% | 5.46% | 100 | 554 | 5.52 | 5.54 | 4.92 | 5.53 |
|
6
| 11/16/07 | |
5.54
|
5.53
| -0.05% | -0.22% | 600 | 3,316 | 5.51 | 5.54 | 4.94 | 5.54 |
|
7
| 11/19/07 | |
5.44
|
5.44
| -1.75% | -1.51% | 40 | 218 | 5.44 | 5.44 | 4.84 | 5.44 |
|
8
| 11/30/07 | |
5.44
|
5.44
| 0.00% | 0.00% | 140 | 762 | 5.44 | 5.44 | 5.04 | 5.44 |
|
9
| 11/28/07 | |
5.44
|
5.44
| 0.02% | 0.02% | 50 | 272 | 5.44 | 5.44 | 5.04 | 5.44 |
|
10
| 11/14/07 | |
5.18
|
5.25
| -6.90% | -1.79% | 334 | 1,755 | 5.18 | 5.44 | 4.92 | 5.55 |
|
11
| 11/12/07 | |
5.32
|
5.42
| -2.32% | -0.51% | 156 | 846 | 5.32 | 5.44 | 5.32 | 5.56 |
|
12
| 10/19/07 | |
5.44
|
5.39
| 1.23% | 0.79% | 76 | 410 | 5.31 | 5.44 | 4.78 | 5.44 |
|
13
| 11/20/07 | |
5.44
|
5.44
| -0.07% | -0.07% | 184 | 1,001 | 5.44 | 5.44 | 4.84 | 5.44 |
|
14
| 01/10/08 | |
5.43
|
5.35
| 16.52% | 14.73% | 1,148 | 6,138 | 4.78 | 5.43 | 4.78 | 5.44 |
|
15
| 01/03/08 | |
5.43
|
4.87
| 10.54% | -0.86% | 792 | 3,856 | 4.84 | 5.43 | 5.04 | 5.43 |
|
16
| 10/18/07 | |
5.38
|
5.35
| 3.85% | 1.46% | 61 | 326 | 5.31 | 5.38 | 5.31 | 5.44 |
|
17
| 10/17/07 | |
5.18
|
5.27
| -7.14% | -5.07% | 59 | 311 | 5.18 | 5.38 | 5.31 | 5.38 |
|
18
| 11/06/07 | |
5.31
|
5.31
| 0.02% | | 522 | 2,771 | 5.31 | 5.31 | 4.91 | 5.44 |
|
19
| 10/31/07 | |
5.31
|
5.28
| 11.08% | 10.50% | 471 | 2,487 | 5.18 | 5.31 | 4.84 | 5.31 |
|
20
| 10/24/07 | |
4.66
|
5.14
| -14.39% | -4.66% | 658 | 3,382 | 4.66 | 5.31 | 4.66 | 5.24 |
|
21
| 10/15/07 | |
5.31
|
5.31
| 6.67% | 10.83% | 200 | 1,062 | 5.31 | 5.31 | 5.38 | 5.57 |
|
22
| 11/05/07 | 5.31 |
5.31
|
0.00
| 0.00% | | 195 | 1,035 | 5.31 | 5.31 | | |
|
23
| 01/11/08 | |
5.31
|
5.31
| -2.25% | -0.74% | 350 | 1,857 | 5.31 | 5.31 | 4.78 | 5.43 |
|
24
| 10/25/07 | |
5.24
|
5.23
| 12.54% | 1.68% | 582 | 3,041 | 5.18 | 5.24 | 4.78 | 5.31 |
|
25
| 01/21/08 | |
5.18
|
5.13
| -2.45% | -3.25% | 1,318 | 6,766 | 4.71 | 5.18 | 4.71 | 5.31 |
|
|
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: -61.91%
|