| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 09/29/08 | 5.47 |
5.84
|
5.31
| 2.33% | -3.10% | 40,924 | 217,335 | 5.31 | 5.84 | 5.32 | 5.84 |
|
2
| 07/01/08 | 6.90 |
6.77
|
6.76
| 1.49% | 2.70% | 4,719 | 31,881 | 6.67 | 6.90 | 6.77 | 7.17 |
|
3
| 12/01/08 | 3.32 |
3.19
|
3.24
| -2.04% | 0.16% | 4,462 | 14,453 | 3.19 | 3.32 | 3.19 | 3.32 |
|
4
| 07/02/08 | 6.77 |
6.67
|
6.74
| -1.47% | -0.28% | 4,410 | 29,711 | 6.67 | 7.03 | 6.64 | 7.03 |
|
5
| 09/18/08 | 5.98 |
5.84
|
5.92
| -9.17% | -2.19% | 3,148 | 18,639 | 5.33 | 5.98 | 5.45 | 5.84 |
|
6
| 07/08/08 | 6.64 |
6.64
|
6.64
| 0.00% | 0.00% | 2,839 | 18,840 | 6.64 | 6.64 | 6.64 | 6.94 |
|
7
| 09/22/08 | 5.98 |
5.71
|
5.81
| -4.44% | -2.38% | 2,800 | 16,282 | 5.71 | 5.98 | 5.57 | 5.71 |
|
8
| 10/27/08 | 4.65 |
4.65
|
4.65
| 0.00% | -4.81% | 2,718 | 12,641 | 4.65 | 4.65 | 4.41 | 4.88 |
|
9
| 07/18/08 | 6.64 |
6.90
|
6.69
| 3.98% | -0.20% | 2,713 | 18,150 | 6.64 | 6.90 | 6.64 | 6.90 |
|
10
| 12/02/08 | 3.19 |
2.65
|
2.73
| -16.66% | -15.81% | 2,683 | 7,319 | 2.65 | 3.19 | 2.72 | 3.12 |
|
11
| 07/30/08 | 7.14 |
6.90
|
6.92
| -3.70% | -2.18% | 2,200 | 15,214 | 6.90 | 7.14 | 6.90 | 7.03 |
|
12
| 07/07/08 | 6.64 |
6.64
|
6.64
| 2.04% | 0.64% | 2,064 | 13,698 | 6.64 | 6.64 | 6.64 | 6.94 |
|
13
| 09/16/08 | 6.24 |
5.97
|
6.16
| -4.26% | -4.65% | 1,840 | 11,329 | 5.97 | 6.43 | 5.97 | 6.43 |
|
14
| 11/04/08 | 4.64 |
4.84
|
4.43
| 4.14% | -2.60% | 1,803 | 7,988 | 4.38 | 4.84 | 4.65 | 4.84 |
|
15
| 07/29/08 | 7.14 |
7.17
|
7.07
| 0.00% | -0.34% | 1,782 | 12,598 | 6.77 | 7.23 | 6.90 | 7.14 |
|
16
| 09/19/08 | 6.04 |
5.97
|
5.96
| 2.27% | 0.60% | 1,766 | 10,519 | 5.71 | 6.11 | 5.71 | 5.97 |
|
17
| 10/24/08 | 5.04 |
4.65
|
4.89
| -7.90% | -3.13% | 1,659 | 8,105 | 4.65 | 5.23 | 4.65 | 4.91 |
|
18
| 07/10/08 | 6.64 |
6.90
|
6.80
| 4.00% | 2.42% | 1,581 | 10,745 | 6.52 | 6.93 | 6.57 | 7.14 |
|
19
| 12/03/08 | 2.73 |
2.67
|
2.72
| 0.50% | -0.15% | 1,577 | 4,296 | 2.67 | 2.73 | 2.79 | 3.05 |
|
20
| 09/02/08 | 6.65 |
6.65
|
6.65
| 0.00% | 0.02% | 1,576 | 10,479 | 6.65 | 6.65 | 6.37 | 6.64 |
|
21
| 07/16/08 | 6.64 |
6.64
|
6.70
| 1.83% | 1.36% | 1,500 | 10,054 | 6.64 | 6.77 | 6.52 | 6.90 |
|
22
| 10/10/08 | 4.65 |
4.91
|
4.61
| -3.90% | -6.43% | 1,454 | 6,709 | 4.25 | 4.91 | 4.25 | 4.78 |
|
23
| 10/13/08 | 4.78 |
5.31
|
4.95
| 8.11% | 7.19% | 1,352 | 6,687 | 4.78 | 5.71 | 4.91 | 5.64 |
|
24
| 06/19/08 | 7.17 |
6.77
|
6.71
| -7.29% | -8.41% | 1,344 | 9,018 | 6.69 | 7.17 | 6.77 | 7.15 |
|
25
| 07/14/08 | 6.77 |
6.64
|
6.73
| 0.00% | 1.40% | 1,300 | 8,748 | 6.52 | 6.77 | 6.64 | 6.77 |
|
|
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: -55.12%
|