| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 01/17/06 | 4.25 |
3.98
|
3.98
| -12.51% | -13.35% | 105,370 | 419,578 | 3.98 | 4.25 | 3.20 | 5.31 |
|
2
| 11/11/05 | 5.64 |
5.44
|
5.61
| -4.60% | 0.40% | 3,429 | 19,224 | 5.44 | 5.64 | 5.34 | 5.64 |
|
3
| 11/10/05 | 5.57 |
5.71
|
5.58
| 0.00% | 2.61% | 2,709 | 15,128 | 5.31 | 5.97 | 5.31 | 5.64 |
|
4
| 02/28/06 | 5.04 |
5.05
|
5.32
| 0.18% | 5.47% | 1,249 | 6,645 | 5.04 | 5.64 | 5.06 | 5.84 |
|
5
| 12/02/05 | 4.25 |
4.25
|
4.25
| -0.06% | -0.84% | 980 | 4,162 | 4.25 | 4.25 | 4.26 | 5.31 |
|
6
| 03/09/06 | 7.17 |
7.83
|
7.48
| 17.98% | 12.72% | 804 | 6,015 | 6.77 | 7.83 | 7.30 | 8.62 |
|
7
| 04/11/06 | 7.43 |
9.69
|
9.30
| 30.36% | 23.19% | 762 | 7,085 | 7.43 | 9.69 | 8.23 | 9.69 |
|
8
| 11/09/05 | 5.31 |
5.71
|
5.44
| 7.50% | 2.50% | 750 | 4,082 | 5.31 | 5.71 | 3.32 | 5.57 |
|
9
| 03/10/08 | 19.91 |
19.91
|
19.91
| -25.00% | -25.00% | 710 | 14,135 | 19.91 | 19.91 | 13.29 | 23.23 |
|
10
| 11/23/05 | 5.31 |
5.31
|
5.31
| 0.00% | 0.00% | 709 | 3,764 | 5.31 | 5.31 | 4.91 | 5.31 |
|
11
| 04/07/08 | 19.91 |
19.91
|
19.91
| 0.00% | 0.00% | 700 | 13,936 | 19.91 | 19.91 | 13.29 | 26.54 |
|
12
| 03/02/06 | 7.17 |
7.17
|
7.78
| 0.00% | 8.52% | 650 | 5,056 | 7.17 | 8.36 | 5.87 | 8.63 |
|
13
| 04/30/07 | 20.57 |
20.57
|
0.00
| 0.00% | | 551 | 11,335 | 20.57 | 20.57 | 16.14 | 24.42 |
|
14
| 11/17/05 | 5.61 |
5.57
|
5.60
| -1.18% | -0.75% | 525 | 2,938 | 5.57 | 5.63 | 4.65 | 5.57 |
|
15
| 03/15/06 | 9.29 |
10.62
|
10.06
| 23.29% | 16.84% | 505 | 5,082 | 9.29 | 10.62 | 9.29 | 10.62 |
|
16
| 10/06/08 | 13.94 |
13.94
|
13.94
| -0.04% | -0.04% | 502 | 6,998 | 13.94 | 13.94 | 11.56 | 13.94 |
|
17
| 04/24/06 | 10.15 |
10.62
|
10.26
| 3.90% | 4.56% | 450 | 4,619 | 10.15 | 10.62 | 10.62 | 11.93 |
|
18
| 05/08/06 | 12.48 |
16.59
|
14.12
| 32.98% | 11.77% | 432 | 6,102 | 12.48 | 16.59 | 11.95 | 19.91 |
|
19
| 09/11/07 | 23.76 |
23.76
|
23.76
| 11.88% | 11.48% | 400 | 9,503 | 23.76 | 23.76 | 11.95 | 23.69 |
|
20
| 12/01/05 | 4.38 |
4.25
|
4.28
| -8.51% | -7.80% | 400 | 1,713 | 4.25 | 4.38 | 4.12 | 4.25 |
|
21
| 04/10/06 | 7.58 |
7.43
|
7.55
| -0.14% | 1.41% | 380 | 2,868 | 7.43 | 7.58 | 7.43 | 9.16 |
|
22
| 03/22/06 | 9.03 |
9.03
|
9.03
| -22.73% | -15.17% | 378 | 3,412 | 9.03 | 9.03 | 6.65 | 9.69 |
|
23
| 03/16/06 | 10.59 |
10.62
|
10.61
| 0.00% | 5.40% | 370 | 3,924 | 10.59 | 10.62 | 10.62 | 11.68 |
|
24
| 02/03/06 | 3.98 |
4.26
|
4.20
| 6.96% | 5.40% | 370 | 1,553 | 3.98 | 4.26 | 4.25 | 4.39 |
|
25
| 03/10/06 | 7.96 |
8.36
|
8.08
| 6.78% | 7.95% | 355 | 2,867 | 7.96 | 8.36 | 7.43 | 8.61 |
|
|
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: -28.55%
|