| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | |  | |
|
1
| 06/07/10 | 59.06 |
59.06
|
59.06
| 1.01% | 1.01% | 57 | 3,367 | 59.06 | 59.06 | 58.56 | 59.06 |
|
2
| 06/04/10 | 58.47 |
58.47
|
58.47
| -1.00% | -0.86% | 14 | 819 | 58.47 | 58.47 | 58.56 | 59.06 |
|
3
| 06/09/10 | 58.42 |
59.33
|
59.01
| 0.45% | -0.08% | 564 | 33,283 | 58.42 | 59.33 | 58.53 | 59.33 |
|
4
| 06/02/10 | 58.40 |
59.06
|
58.98
| 1.10% | 0.98% | 512 | 30,196 | 58.40 | 59.06 | 58.42 | 59.59 |
|
5
| 06/01/10 | 58.40 |
58.42
|
58.40
| 0.01% | -0.01% | 17 | 993 | 58.40 | 58.42 | 58.42 | 58.99 |
|
6
| 05/31/10 | 58.40 |
58.41
|
58.41
| -0.01% | -0.10% | 48 | 2,804 | 58.40 | 58.41 | 58.41 | 58.99 |
|
7
| 07/15/10 | 58.40 |
58.66
|
58.46
| 0.45% | 0.10% | 38 | 2,221 | 58.40 | 58.66 | 58.40 | 58.66 |
|
8
| 09/03/10 | 58.40 |
58.40
|
58.40
| 2.30% | 2.10% | 111 | 6,482 | 58.40 | 58.40 | 58.40 | 59.06 |
|
9
| 07/27/10 | 58.40 |
58.40
|
58.40
| -1.12% | -1.12% | 23 | 1,343 | 58.40 | 58.40 | 58.40 | 59.19 |
|
10
| 07/20/10 | 59.05 |
58.40
|
59.02
| -1.10% | 0.00% | 630 | 37,185 | 58.40 | 59.06 | 58.40 | 58.93 |
|
11
| 07/19/10 | 58.40 |
59.05
|
59.03
| -0.02% | -0.02% | 335 | 19,774 | 58.40 | 59.05 | 58.40 | 59.05 |
|
12
| 07/16/10 | 58.45 |
59.06
|
59.04
| 0.68% | 0.99% | 1,118 | 66,003 | 58.45 | 59.06 | 58.40 | 59.06 |
|
13
| 07/14/10 | 58.40 |
58.40
|
58.40
| 0.00% | 0.00% | 299 | 17,461 | 58.40 | 58.40 | 58.40 | 59.02 |
|
14
| 06/15/10 | 58.00 |
58.00
|
58.00
| 0.22% | 0.22% | 60 | 3,480 | 58.00 | 58.00 | 58.00 | 58.40 |
|
15
| 06/14/10 | 57.87 |
57.87
|
57.87
| 0.00% | -0.01% | 3 | 174 | 57.87 | 57.87 | 58.00 | 58.40 |
|
16
| 07/22/10 | 58.40 |
59.06
|
59.04
| 1.14% | 1.09% | 615 | 36,308 | 58.40 | 59.06 | 57.93 | 59.06 |
|
17
| 07/21/10 | 58.40 |
58.40
|
58.40
| 0.00% | -1.06% | 185 | 10,804 | 58.40 | 58.40 | 57.93 | 58.40 |
|
18
| 07/02/10 | 57.93 |
57.93
|
57.93
| -0.80% | -0.73% | 23 | 1,332 | 57.93 | 57.93 | 57.93 | 58.66 |
|
19
| 06/29/10 | 57.88 |
58.40
|
58.36
| 0.89% | 0.83% | 914 | 53,343 | 57.88 | 58.40 | 57.93 | 58.80 |
|
20
| 06/10/10 | 57.87 |
57.87
|
57.87
| -2.46% | -1.94% | 19 | 1,100 | 57.87 | 57.87 | 57.93 | 59.26 |
|
21
| 06/17/10 | 57.89 |
57.89
|
57.89
| 0.01% | -0.13% | 24 | 1,389 | 57.89 | 57.89 | 57.90 | 58.93 |
|
22
| 06/16/10 | 58.00 |
57.88
|
57.96
| -0.21% | -0.06% | 88 | 5,101 | 57.88 | 58.00 | 57.89 | 58.93 |
|
23
| 07/28/10 | 59.06 |
59.06
|
59.06
| 1.14% | 1.14% | 351 | 20,731 | 59.06 | 59.06 | 57.88 | 59.46 |
|
24
| 07/23/10 | 59.06 |
59.06
|
59.06
| 0.00% | 0.04% | 522 | 30,830 | 59.06 | 59.06 | 57.88 | 59.59 |
|
25
| 07/13/10 | 58.40 |
58.40
|
58.40
| 0.00% | 0.00% | 562 | 32,820 | 58.40 | 58.40 | 57.88 | 58.66 |
|
|
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: 29.36%
|