| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 08/16/06 | |
69.68
|
67.77
| 16.67% | 13.46% | 540 | 36,594 | 66.23 | 69.68 | 66.37 | 69.68 |
|
2
| 07/31/07 | 62.38 |
63.71
|
0.00
| 10.19% | | 547 | 34,767 | 62.38 | 63.71 | | |
|
3
| 04/17/07 | 63.71 |
63.71
|
0.00
| -0.62% | | 396 | 25,228 | 63.71 | 63.71 | 58.40 | 64.11 |
|
4
| 11/02/06 | |
66.49
|
66.66
| 0.20% | 0.14% | 368 | 24,530 | 66.36 | 67.03 | 66.49 | 68.88 |
|
5
| 12/04/06 | |
66.22
|
65.72
| 7.77% | 6.94% | 345 | 22,673 | 65.03 | 66.22 | 62.38 | 66.22 |
|
6
| 10/26/06 | |
68.34
|
66.84
| 2.99% | 0.72% | 330 | 22,058 | 66.36 | 68.34 | 66.36 | 69.01 |
|
7
| 08/30/06 | |
67.69
|
68.26
| -0.97% | -0.14% | 304 | 20,750 | 67.69 | 68.35 | 65.06 | 70.34 |
|
8
| 08/03/07 | 66.36 |
66.36
|
0.00
| 0.00% | | 242 | 16,059 | 66.36 | 66.36 | | |
|
9
| 10/25/06 | |
66.36
|
66.36
| 0.00% | 0.00% | 213 | 14,135 | 66.36 | 66.36 | 61.19 | 67.01 |
|
10
| 06/15/07 | |
63.71
|
63.71
| -0.67% | 5.58% | 220 | 14,015 | 63.70 | 63.71 | 57.79 | 63.71 |
|
11
| 10/20/06 | |
66.36
|
66.36
| 0.00% | 0.00% | 204 | 13,538 | 66.36 | 66.36 | 59.99 | 67.69 |
|
12
| 10/17/06 | |
66.36
|
66.34
| 10.82% | 10.77% | 200 | 13,267 | 66.23 | 66.36 | 59.88 | 67.55 |
|
13
| 05/08/07 | 57.07 |
64.24
|
0.00
| 0.83% | | 185 | 11,708 | 53.09 | 64.24 | 64.24 | 64.37 |
|
14
| 01/29/07 | 63.85 |
63.84
|
63.84
| -3.80% | -3.64% | 165 | 10,534 | 63.84 | 63.85 | 63.84 | 66.86 |
|
15
| 05/10/07 | 55.74 |
64.37
|
0.00
| 0.20% | | 190 | 10,528 | 53.09 | 64.37 | 55.74 | 64.37 |
|
16
| 10/30/06 | |
66.36
|
66.81
| -3.84% | -3.19% | 140 | 9,354 | 66.36 | 67.03 | 67.04 | 68.75 |
|
17
| 02/01/07 | 63.85 |
63.71
|
63.75
| -2.04% | -1.24% | 133 | 8,479 | 63.71 | 63.85 | 63.71 | 66.23 |
|
18
| 04/13/07 | 58.40 |
63.71
|
0.00
| 2.13% | | 135 | 8,361 | 58.40 | 63.71 | 63.71 | 63.84 |
|
19
| 04/16/07 | 63.04 |
64.11
|
0.00
| 0.63% | | 127 | 8,069 | 63.04 | 64.11 | 52.16 | 63.71 |
|
20
| 01/31/07 | 63.97 |
65.03
|
64.56
| 1.86% | 1.11% | 111 | 7,166 | 63.85 | 65.03 | 63.85 | 66.23 |
|
21
| 08/07/07 | |
66.36
|
66.26
| 0.00% | | 107 | 7,090 | 66.23 | 66.36 | 53.09 | 67.56 |
|
22
| 11/29/06 | |
62.38
|
62.38
| 0.00% | 0.00% | 111 | 6,924 | 62.38 | 62.38 | 62.38 | 64.90 |
|
23
| 08/02/07 | 64.11 |
66.36
|
0.00
| 3.44% | | 100 | 6,478 | 64.11 | 66.36 | | |
|
24
| 04/03/07 | 58.40 |
62.38
|
0.00
| -2.89% | | 105 | 6,391 | 58.40 | 62.38 | 50.57 | 62.91 |
|
25
| 03/07/07 | 63.71 |
64.24
|
64.14
| 0.00% | -0.08% | 87 | 5,580 | 63.71 | 64.24 | 57.87 | 64.99 |
|
|
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: -89.15%
|