| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 08/08/07 | 82.29 |
82.29
|
82.29
| 3.33% | | 119 | 9,792 | 82.29 | 82.29 | 79.64 | 86.27 |
|
2
| 08/01/07 | 79.63 |
79.63
|
0.00
| 7.14% | | 83 | 6,610 | 79.63 | 79.63 | | |
|
3
| 06/11/07 | 74.32 |
74.32
|
74.32
| 0.00% | | 60 | 4,459 | 74.32 | 74.32 | 65.03 | 82.29 |
|
4
| 05/24/07 | 74.32 |
74.32
|
0.00
| 0.00% | | 16 | 1,189 | 74.32 | 74.32 | 74.32 | 82.29 |
|
5
| 05/21/07 | 74.33 |
74.32
|
0.00
| 0.00% | | 87 | 6,466 | 74.32 | 74.33 | 74.32 | 82.29 |
|
6
| 05/08/07 | 74.32 |
74.32
|
0.00
| 0.00% | | 6 | 446 | 74.32 | 74.32 | 74.32 | 82.29 |
|
7
| 05/02/07 | 75.66 |
74.32
|
0.00
| -6.67% | | 111 | 8,270 | 74.32 | 75.66 | 74.32 | 82.29 |
|
8
| 03/23/07 | 79.63 |
79.63
|
0.00
| 0.00% | | 44 | 3,504 | 79.63 | 79.63 | 75.66 | 99.54 |
|
9
| 09/06/06 | 67.69 |
67.69
|
67.69
| 0.00% | | 24 | 1,625 | 67.69 | 67.69 | 68.88 | 73.00 |
|
10
| 09/04/06 | 67.16 |
67.69
|
0.00
| 0.99% | | 75 | 5,045 | 67.16 | 67.69 | | |
|
11
| 07/31/06 | 67.03 |
67.03
|
0.00
| 1.00% | | 49 | 3,284 | 67.03 | 67.03 | | |
|
12
| 03/07/06 | 53.36 |
53.35
|
53.36
| -19.60% | -19.60% | 35 | 1,867 | 53.35 | 53.36 | 53.62 | 73.00 |
|
13
| 08/18/08 | 73.00 |
73.00
|
73.00
| -19.12% | -19.12% | 15 | 1,095 | 73.00 | 73.00 | 66.36 | 159.27 |
|
14
| 05/12/06 | 59.86 |
59.86
|
59.86
| -18.00% | -13.27% | 50 | 2,993 | 59.86 | 59.86 | 59.86 | 73.00 |
|
15
| 12/10/07 | 69.02 |
66.37
|
67.25
| -13.79% | -12.64% | 30 | 2,018 | 66.37 | 69.02 | 69.02 | 78.31 |
|
16
| 12/18/07 | 69.02 |
69.02
|
69.02
| -11.86% | -11.86% | 129 | 8,903 | 69.02 | 69.02 | 67.03 | 69.02 |
|
17
| 04/25/06 | 59.86 |
59.86
|
59.86
| -9.80% | -9.80% | 50 | 2,993 | 59.86 | 59.86 | 59.86 | 66.36 |
|
18
| 11/21/05 | 57.07 |
66.36
|
60.32
| 0.00% | -9.10% | 100 | 6,032 | 57.07 | 66.36 | 59.73 | 66.36 |
|
19
| 06/10/09 | 66.36 |
66.36
|
66.36
| -9.09% | -9.09% | 70 | 4,645 | 66.36 | 66.36 | | 79.63 |
|
20
| 12/20/05 | 66.50 |
66.50
|
66.50
| -8.90% | -8.90% | 4 | 266 | 66.50 | 66.50 | 66.50 | 71.67 |
|
21
| 12/06/05 | 66.50 |
73.00
|
71.41
| -6.78% | -8.81% | 80 | 5,713 | 66.50 | 73.13 | 66.50 | 79.63 |
|
22
| 03/05/08 | 66.76 |
66.76
|
66.76
| -8.55% | -8.55% | 46 | 3,071 | 66.76 | 66.76 | 66.76 | 86.27 |
|
23
| 10/26/06 | 73.00 |
73.00
|
73.00
| -8.33% | -8.33% | 20 | 1,460 | 73.00 | 73.00 | 73.00 | |
|
24
| 06/23/06 | 61.05 |
61.05
|
61.05
| -8.00% | -8.00% | 20 | 1,221 | 61.05 | 61.05 | 60.39 | 66.36 |
|
25
| 11/17/05 | 56.29 |
56.27
|
56.28
| -7.83% | -7.82% | 53 | 2,983 | 56.27 | 56.29 | 56.08 | 66.36 |
|
|
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: 13.82%
|