| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 04/05/07 | 56.94 |
58.93
|
58.34
| 3.50% | 3.03% | 234 | 13,651 | 56.94 | 58.93 | 55.08 | 58.93 |
|
2
| 04/11/07 | 58.40 |
57.07
|
57.25
| -3.16% | -1.86% | 29 | 1,660 | 57.07 | 58.40 | 55.88 | 57.07 |
|
3
| 04/17/07 | 57.07 |
54.42
|
55.66
| 5.11% | 2.04% | 55 | 3,061 | 54.42 | 57.07 | 54.58 | 56.81 |
|
4
| 04/04/07 | 56.67 |
56.94
|
56.62
| 2.14% | 1.89% | 181 | 10,249 | 55.74 | 56.94 | 55.08 | 56.94 |
|
5
| 03/08/07 | 55.08 |
55.08
|
55.36
| 0.00% | 0.51% | 93 | 5,148 | 55.08 | 56.93 | 54.42 | 55.08 |
|
6
| 03/13/07 | 55.08 |
53.75
|
55.54
| -2.41% | 1.46% | 245 | 13,607 | 53.75 | 56.27 | 53.75 | 54.42 |
|
7
| 04/13/07 | 55.88 |
55.74
|
55.82
| -2.32% | -2.50% | 267 | 14,903 | 55.74 | 55.88 | 55.08 | 55.74 |
|
8
| 04/16/07 | 55.74 |
51.77
|
54.55
| -7.13% | -2.28% | 79 | 4,309 | 51.77 | 55.74 | 54.42 | 57.07 |
|
9
| 04/03/07 | 54.42 |
55.74
|
55.57
| 0.24% | 0.38% | 379 | 21,062 | 54.42 | 55.74 | 54.55 | 56.67 |
|
10
| 04/02/07 | 55.08 |
55.61
|
55.36
| 8.55% | 8.01% | 38 | 2,104 | 55.08 | 55.61 | 51.37 | 55.61 |
|
11
| 03/28/07 | 54.42 |
55.48
|
55.29
| 8.15% | 7.01% | 11 | 608 | 54.42 | 55.48 | 51.76 | 55.48 |
|
12
| 03/12/07 | 55.08 |
55.08
|
54.74
| 1.22% | 0.60% | 185 | 10,127 | 54.55 | 55.08 | 53.10 | 55.08 |
|
13
| 03/07/07 | 55.08 |
55.08
|
55.08
| 3.75% | 3.75% | 64 | 3,525 | 55.08 | 55.08 | 55.08 | 56.93 |
|
14
| 04/18/07 | 54.68 |
53.22
|
54.25
| -2.20% | -2.52% | 156 | 8,464 | 53.22 | 54.68 | 53.22 | 54.42 |
|
15
| 03/15/07 | 53.75 |
54.42
|
54.15
| 0.00% | -0.50% | 37 | 2,003 | 53.75 | 54.42 | 53.09 | 54.42 |
|
16
| 03/14/07 | 54.42 |
54.42
|
54.42
| 1.23% | -2.02% | 100 | 5,442 | 54.42 | 54.42 | 53.75 | 54.42 |
|
17
| 03/09/07 | 54.42 |
54.42
|
54.42
| -1.20% | -1.70% | 30 | 1,632 | 54.42 | 54.42 | 54.42 | 54.95 |
|
18
| 03/05/07 | 52.82 |
51.89
|
52.75
| 0.26% | 10.19% | 670 | 35,339 | 51.76 | 53.49 | 51.89 | 56.94 |
|
19
| 04/27/07 | 53.22 |
52.29
|
52.82
| 0.00% | 0.14% | 49 | 2,588 | 52.29 | 53.22 | 53.09 | 54.42 |
|
20
| 04/25/07 | 53.09 |
52.29
|
52.75
| -1.75% | -0.89% | 75 | 3,956 | 52.29 | 53.22 | 52.29 | 54.42 |
|
21
| 04/24/07 | 53.22 |
53.22
|
53.22
| 0.00% | 0.00% | 95 | 5,056 | 53.22 | 53.22 | 52.43 | 53.09 |
|
22
| 04/23/07 | 53.22 |
53.22
|
53.22
| 0.00% | -1.90% | 19 | 1,011 | 53.22 | 53.22 | 53.22 | 54.42 |
|
23
| 06/01/07 | |
53.09
|
52.50
| 3.09% | 1.94% | 500 | 26,248 | 51.36 | 53.09 | 44.83 | 53.09 |
|
24
| 05/18/07 | 51.76 |
53.09
|
52.71
| 13.73% | 6.85% | 70 | 3,690 | 51.76 | 53.09 | 48.31 | 53.09 |
|
25
| 05/10/07 | 51.91 |
53.09
|
51.88
| 2.27% | -0.22% | 68 | 3,528 | 51.37 | 53.09 | 50.92 | 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: -74.29%
|