| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 12/10/02 | 15.32 |
15.32
|
0.00
| | | 84,527 | 1,294,633 | 15.32 | 15.32 | | |
|
2
| 05/02/06 | |
23.23
|
23.23
| 51.65% | | 200 | 4,645 | 23.23 | 23.23 | 23.36 | 26.54 |
|
3
| 05/03/06 | |
33.18
|
30.32
| 42.86% | 30.56% | 1,587 | 48,126 | 26.54 | 36.50 | 29.40 | 33.18 |
|
4
| 05/04/06 | |
33.18
|
33.28
| 0.00% | 9.76% | 503 | 16,742 | 33.18 | 35.84 | 33.18 | 36.50 |
|
5
| 05/05/06 | |
36.50
|
36.50
| 10.00% | 9.66% | 30 | 1,095 | 36.50 | 36.50 | 33.32 | 37.16 |
|
6
| 05/08/06 | |
39.82
|
38.43
| 9.09% | 5.28% | 345 | 13,258 | 36.50 | 41.14 | 36.50 | 39.82 |
|
7
| 05/09/06 | |
39.82
|
39.57
| 0.00% | 2.98% | 240 | 9,498 | 39.15 | 39.82 | 35.97 | 41.14 |
|
8
| 05/10/06 | |
40.48
|
40.17
| 1.67% | 1.50% | 100 | 4,017 | 39.82 | 40.48 | 36.51 | 40.48 |
|
9
| 05/11/06 | |
40.48
|
39.99
| 0.00% | -0.45% | 135 | 5,399 | 39.82 | 40.48 | 36.51 | 40.88 |
|
10
| 05/15/06 | |
39.82
|
39.82
| -1.64% | -0.43% | 139 | 5,535 | 39.82 | 39.82 | 39.82 | 40.88 |
|
11
| 05/16/06 | |
39.82
|
39.82
| 0.00% | 0.00% | 36 | 1,433 | 39.82 | 39.82 | 36.51 | 39.95 |
|
12
| 05/17/06 | |
36.10
|
36.42
| -9.33% | -8.52% | 190 | 6,920 | 36.10 | 36.51 | 33.45 | 39.82 |
|
13
| 05/23/06 | |
38.49
|
38.16
| 6.62% | 4.76% | 176 | 6,716 | 37.83 | 38.49 | 33.98 | 46.45 |
|
14
| 05/25/06 | |
39.82
|
39.26
| 3.45% | 2.88% | 52 | 2,041 | 38.49 | 39.82 | 36.50 | 43.13 |
|
15
| 05/31/06 | |
39.82
|
39.82
| 0.00% | 1.43% | 15 | 597 | 39.82 | 39.82 | 36.51 | 43.13 |
|
16
| 06/06/06 | |
39.82
|
39.82
| 0.00% | 0.00% | 30 | 1,195 | 39.82 | 39.82 | 36.51 | 41.14 |
|
17
| 06/21/06 | |
36.51
|
36.51
| -8.31% | -8.31% | 8 | 292 | 36.51 | 36.51 | 36.51 | 41.14 |
|
18
| 07/19/06 | |
37.16
|
37.16
| 1.79% | 1.79% | 55 | 2,044 | 37.16 | 37.16 | 37.16 | 39.82 |
|
19
| 07/28/06 | 39.15 |
39.15
|
0.00
| 5.36% | | 44 | 1,723 | 39.15 | 39.15 | | |
|
20
| 08/23/06 | |
36.51
|
36.51
| -6.75% | | 20 | 730 | 36.51 | 36.51 | 36.53 | 39.15 |
|
21
| 10/02/06 | |
36.53
|
36.53
| 0.06% | 0.06% | 70 | 2,557 | 36.53 | 36.53 | 36.53 | 40.88 |
|
22
| 10/19/06 | |
36.51
|
36.51
| -0.06% | -0.05% | 32 | 1,168 | 36.51 | 36.53 | 32.38 | 41.01 |
|
23
| 10/30/06 | |
28.54
|
28.56
| -21.84% | -21.80% | 80 | 2,284 | 28.54 | 28.67 | 29.20 | 39.71 |
|
24
| 11/02/06 | |
31.85
|
31.85
| 11.62% | 11.55% | 37 | 1,179 | 31.85 | 31.85 | 31.85 | |
|
25
| 11/07/06 | |
35.84
|
35.84
| 12.50% | 12.50% | 50 | 1,792 | 35.84 | 35.84 | 31.85 | 39.71 |
|
|
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: 45.42%
|