| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 10/11/06 | 35.17 |
33.18
|
33.26
| -5.66% | -5.44% | 638 | 21,219 | 33.18 | 35.17 | 33.18 | 39.82 |
|
2
| 10/09/06 | 31.85 |
33.18
|
32.82
| 8.70% | 7.50% | 592 | 19,427 | 31.85 | 33.18 | 33.18 | 39.82 |
|
3
| 07/13/07 | 19.91 |
19.91
|
19.91
| 25.00% | 25.00% | 511 | 10,173 | 19.91 | 19.91 | 18.58 | 22.56 |
|
4
| 10/13/06 | 33.18 |
28.54
|
33.07
| -14.00% | -0.58% | 405 | 13,392 | 28.54 | 33.18 | 27.61 | 38.49 |
|
5
| 02/21/07 | 23.90 |
24.55
|
23.81
| 2.78% | -0.34% | 367 | 8,738 | 22.84 | 24.55 | 24.55 | 25.22 |
|
6
| 06/08/06 | 15.93 |
15.93
|
15.93
| | | 348 | 5,543 | 15.93 | 15.93 | 15.93 | |
|
7
| 01/23/07 | 25.22 |
26.54
|
25.67
| 5.26% | 1.78% | 294 | 7,546 | 25.22 | 26.54 | 25.48 | 26.54 |
|
8
| 10/24/06 | 29.86 |
34.51
|
29.88
| 15.56% | 0.05% | 290 | 8,665 | 29.86 | 34.51 | 29.86 | 34.51 |
|
9
| 02/22/07 | 24.55 |
24.55
|
24.55
| 0.00% | 3.12% | 254 | 6,237 | 24.55 | 24.55 | | 24.55 |
|
10
| 05/15/07 | 17.25 |
17.25
|
0.00
| -29.73% | | 229 | 3,951 | 17.25 | 17.25 | 17.25 | 23.76 |
|
11
| 10/20/06 | 30.53 |
29.86
|
30.25
| -16.67% | -2.44% | 200 | 6,051 | 29.86 | 30.53 | 29.86 | 35.17 |
|
12
| 06/21/06 | 26.54 |
26.54
|
26.54
| 0.00% | 2.34% | 200 | 5,309 | 26.54 | 26.54 | 22.16 | 92.91 |
|
13
| 02/14/07 | 25.35 |
25.35
|
25.35
| 0.00% | -0.22% | 165 | 4,183 | 25.35 | 25.35 | 22.86 | 31.19 |
|
14
| 02/06/07 | 25.88 |
25.88
|
25.88
| 2.63% | 2.63% | 164 | 4,245 | 25.88 | 25.88 | 25.88 | 28.54 |
|
15
| 05/31/07 | 19.91 |
19.91
|
19.91
| -0.01% | | 163 | 3,245 | 19.91 | 19.91 | 19.91 | 21.24 |
|
16
| 11/02/06 | 31.85 |
31.85
|
31.85
| 0.00% | 2.24% | 150 | 4,778 | 31.85 | 31.85 | 31.85 | 37.76 |
|
17
| 01/22/07 | 25.22 |
25.22
|
25.22
| 5.56% | 5.57% | 148 | 3,733 | 25.22 | 25.22 | 25.22 | 26.54 |
|
18
| 07/02/07 | 18.58 |
18.58
|
18.58
| -6.67% | -6.67% | 139 | 2,583 | 18.58 | 18.58 | 18.58 | 19.91 |
|
19
| 11/10/06 | 29.20 |
29.20
|
29.20
| 0.00% | -0.34% | 138 | 4,030 | 29.20 | 29.20 | 29.20 | 31.85 |
|
20
| 08/09/06 | 26.55 |
26.55
|
26.55
| -13.03% | -13.02% | 138 | 3,664 | 26.55 | 26.55 | 26.55 | 79.63 |
|
21
| 10/27/06 | 30.00 |
31.85
|
30.01
| 6.67% | 0.49% | 130 | 3,901 | 29.86 | 31.85 | 29.20 | 31.85 |
|
22
| 10/10/06 | 35.17 |
35.17
|
35.17
| 6.00% | 7.18% | 122 | 4,291 | 35.17 | 35.17 | 35.17 | 39.82 |
|
23
| 06/20/06 | 22.56 |
26.54
|
25.94
| 33.33% | 30.28% | 118 | 3,061 | 22.56 | 26.54 | 22.16 | 26.54 |
|
24
| 02/19/07 | 23.89 |
23.89
|
23.89
| 4.63% | 4.64% | 117 | 2,795 | 23.89 | 23.89 | 23.89 | 25.88 |
|
25
| 07/14/06 | 30.53 |
30.53
|
30.53
| 37.72% | 37.72% | 116 | 3,541 | 30.53 | 30.53 | 22.96 | 79.63 |
|
|
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: -44.40%
|