| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | |  | |
|
1
| 05/18/06 | |
23.89
|
20.07
| 20.00% | 2.82% | 3,065 | 61,530 | 19.91 | 23.89 | 23.49 | 23.89 |
|
2
| 05/19/06 | |
21.24
|
22.53
| -11.11% | 12.22% | 479 | 10,791 | 21.24 | 23.49 | 21.24 | 23.23 |
|
3
| 07/23/07 | |
26.54
|
26.54
| 0.00% | | 150 | 3,982 | 26.54 | 26.54 | 20.04 | 29.20 |
|
4
| 05/16/08 | 26.61 |
26.61
|
26.61
| 0.25% | 0.25% | 90 | 2,395 | 26.61 | 26.61 | 19.91 | 29.20 |
|
5
| 05/08/08 | 26.54 |
26.54
|
26.54
| -9.09% | -9.09% | 10 | 265 | 26.54 | 26.54 | 19.91 | 26.54 |
|
6
| 09/06/06 | |
18.58
|
18.58
| 11.08% | 11.08% | 40 | 743 | 18.58 | 18.58 | 18.58 | 21.76 |
|
7
| 05/17/06 | |
19.91
|
19.52
| 3.45% | 1.45% | 594 | 11,597 | 19.24 | 19.91 | 18.58 | 19.91 |
|
8
| 05/22/06 | |
21.24
|
21.75
| 0.00% | -3.45% | 258 | 5,612 | 21.24 | 22.56 | 18.06 | 21.24 |
|
9
| 05/23/06 | |
18.05
|
18.11
| -14.99% | -16.74% | 481 | 8,711 | 18.05 | 18.58 | 18.05 | 19.91 |
|
10
| 05/16/06 | |
19.24
|
19.24
| 0.00% | 2.19% | 50 | 962 | 19.24 | 19.24 | 17.92 | 19.24 |
|
11
| 05/15/06 | |
19.24
|
18.83
| | | 1,606 | 30,244 | 18.58 | 19.24 | 17.92 | 19.24 |
|
12
| 10/17/06 | |
17.92
|
17.92
| 0.01% | 0.01% | 200 | 3,584 | 17.92 | 17.92 | 17.92 | 20.57 |
|
13
| 10/16/06 | |
17.92
|
17.92
| -6.90% | -5.95% | 1,259 | 22,558 | 17.92 | 17.92 | 17.92 | 21.23 |
|
14
| 09/12/06 | |
18.58
|
18.58
| 0.00% | 0.00% | 60 | 1,115 | 18.58 | 18.58 | 17.39 | 21.24 |
|
15
| 10/09/06 | |
19.24
|
19.05
| 7.41% | 6.33% | 297 | 5,658 | 18.58 | 19.24 | 17.26 | 21.23 |
|
16
| 03/15/07 | 21.24 |
21.24
|
21.24
| 6.67% | 6.67% | 100 | 2,124 | 21.24 | 21.24 | 16.86 | 26.54 |
|
17
| 08/30/06 | |
16.73
|
16.73
| 0.02% | 0.02% | 200 | 3,346 | 16.73 | 16.73 | 16.73 | 20.44 |
|
18
| 09/27/06 | |
17.92
|
17.92
| 12.50% | 12.50% | 161 | 2,885 | 17.92 | 17.92 | 16.73 | 19.24 |
|
19
| 08/25/06 | |
16.72
|
16.72
| -2.32% | -2.32% | 121 | 2,024 | 16.72 | 16.73 | 16.73 | 20.44 |
|
20
| 08/23/06 | |
17.12
|
17.12
| 3.19% | 3.19% | 112 | 1,918 | 17.12 | 17.12 | 16.73 | 18.58 |
|
21
| 02/08/07 | 18.58 |
19.24
|
18.85
| -3.33% | | 247 | 4,656 | 18.58 | 19.24 | 16.59 | 21.24 |
|
22
| 03/02/07 | 19.91 |
19.91
|
19.91
| 0.00% | 0.00% | 400 | 7,963 | 19.91 | 19.91 | 16.59 | 21.24 |
|
23
| 02/20/07 | 19.91 |
19.91
|
19.91
| 3.45% | 5.62% | 208 | 4,141 | 19.91 | 19.91 | 16.59 | 21.24 |
|
24
| 05/30/06 | |
18.18
|
18.18
| 1.47% | 1.25% | 100 | 1,818 | 18.18 | 18.18 | 16.59 | 26.54 |
|
25
| 12/12/06 | |
16.19
|
16.19
| -9.64% | -9.64% | 60 | 972 | 16.19 | 16.19 | 16.19 | 19.91 |
|
|
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: 3.45%
|