| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 07/26/07 | |
33.18
|
37.59
| -13.79% | 1.65% | 1,768 | 66,460 | 33.18 | 41.14 | | 33.18 |
|
2
| 05/04/09 | 26.41 |
26.41
|
26.41
| 1.02% | 1.02% | 1,135 | 29,977 | 26.41 | 26.41 | 26.15 | 26.41 |
|
3
| 04/16/09 | 25.62 |
25.62
|
25.62
| 0.00% | 0.00% | 941 | 24,104 | 25.62 | 25.62 | 25.62 | 25.95 |
|
4
| 06/05/07 | |
37.30
|
37.30
| 0.36% | 0.13% | 537 | 20,027 | 37.30 | 37.30 | 36.50 | 39.80 |
|
5
| 04/20/09 | 25.62 |
25.62
|
25.62
| -0.54% | -0.54% | 709 | 18,161 | 25.62 | 25.62 | 25.62 | 26.20 |
|
6
| 04/30/07 | 38.49 |
40.75
|
39.97
| 9.64% | 7.56% | 440 | 17,588 | 38.49 | 40.75 | 39.82 | 40.75 |
|
7
| 04/15/09 | 25.62 |
25.62
|
25.62
| -1.30% | -1.30% | 659 | 16,881 | 25.62 | 25.62 | 25.62 | 25.95 |
|
8
| 04/22/09 | 25.62 |
25.62
|
25.62
| 0.00% | 0.00% | 500 | 12,808 | 25.62 | 25.62 | 25.62 | 26.15 |
|
9
| 10/31/07 | |
30.53
|
34.85
| -2.12% | 11.39% | 344 | 11,987 | 30.53 | 36.76 | 30.53 | 35.83 |
|
10
| 04/28/09 | 25.88 |
25.88
|
25.88
| 0.01% | 0.01% | 372 | 9,629 | 25.88 | 25.88 | 25.88 | 26.20 |
|
11
| 04/18/07 | 37.69 |
37.16
|
37.42
| -0.53% | 0.16% | 245 | 9,168 | 37.16 | 37.69 | 35.17 | 38.49 |
|
12
| 11/20/07 | |
29.86
|
29.77
| 2.27% | 1.50% | 306 | 9,110 | 29.33 | 29.86 | 24.02 | 29.86 |
|
13
| 11/15/07 | |
29.20
|
29.33
| -12.00% | -11.60% | 310 | 9,093 | 29.20 | 29.46 | 29.33 | 33.18 |
|
14
| 05/25/07 | 38.62 |
38.62
|
38.62
| 0.34% | 0.35% | 235 | 9,076 | 38.62 | 38.62 | 38.62 | 39.82 |
|
15
| 05/02/07 | 40.75 |
39.82
|
40.73
| -2.28% | 1.90% | 220 | 8,961 | 39.82 | 40.75 | 39.82 | 43.67 |
|
16
| 07/23/07 | |
37.16
|
36.45
| 3.70% | 1.72% | 224 | 8,165 | 35.84 | 37.16 | 35.84 | 38.49 |
|
17
| 11/21/07 | |
29.86
|
29.86
| 0.00% | 0.31% | 225 | 6,719 | 29.86 | 29.86 | 24.16 | 29.86 |
|
18
| 07/27/07 | |
33.98
|
37.87
| 2.40% | 0.74% | 176 | 6,665 | 33.98 | 40.48 | 33.58 | 40.21 |
|
19
| 05/17/07 | 37.30 |
37.17
|
37.25
| -6.66% | -7.71% | 160 | 5,959 | 37.17 | 37.30 | 37.17 | 39.55 |
|
20
| 04/06/09 | 25.08 |
25.08
|
25.08
| 12.46% | 12.46% | 219 | 5,494 | 25.08 | 25.08 | 24.95 | 26.54 |
|
21
| 10/29/07 | |
31.19
|
31.28
| -2.07% | -1.79% | 170 | 5,318 | 31.19 | 31.32 | 29.20 | 33.18 |
|
22
| 05/22/07 | 37.17 |
37.17
|
37.17
| 0.00% | 0.00% | 138 | 5,129 | 37.17 | 37.17 | 37.17 | 39.82 |
|
23
| 04/09/09 | 25.95 |
25.95
|
25.95
| 3.47% | 3.47% | 190 | 4,931 | 25.95 | 25.95 | 19.91 | 25.95 |
|
24
| 05/07/07 | 40.48 |
39.82
|
40.36
| 0.00% | -0.92% | 121 | 4,884 | 39.82 | 40.48 | 35.17 | 43.37 |
|
25
| 06/01/07 | |
35.84
|
36.77
| -10.00% | -7.65% | 125 | 4,596 | 35.84 | 38.09 | 38.22 | 39.82 |
|
|
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: -56.30%
|