| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 12/01/09 | 25.22 |
25.22
|
25.22
| -4.04% | -4.04% | 1,391 | 35,077 | 25.22 | 25.22 | 25.22 | 25.75 |
|
2
| 11/20/09 | 26.28 |
26.28
|
26.28
| -0.49% | -0.49% | 1,057 | 27,777 | 26.28 | 26.28 | | 26.28 |
|
3
| 11/19/09 | 26.41 |
26.41
|
26.41
| 0.00% | 0.00% | 587 | 15,501 | 26.41 | 26.41 | 9.42 | 26.41 |
|
4
| 11/17/09 | 26.41 |
26.41
|
26.41
| -0.51% | -0.51% | 432 | 11,409 | 26.41 | 26.41 | 9.42 | 26.41 |
|
5
| 11/09/09 | 26.54 |
26.54
|
26.54
| 8.11% | 8.11% | 403 | 10,697 | 26.54 | 26.54 | 9.42 | 33.18 |
|
6
| 12/02/09 | 25.22 |
25.22
|
25.22
| 0.00% | 0.00% | 309 | 7,792 | 25.22 | 25.22 | | 25.22 |
|
7
| 09/12/07 | |
29.20
|
29.36
| -13.73% | -13.24% | 287 | 8,428 | 29.20 | 30.53 | 27.47 | 33.18 |
|
8
| 04/21/08 | 16.06 |
16.06
|
16.06
| -39.50% | -40.17% | 230 | 3,694 | 16.06 | 16.06 | 16.06 | 27.87 |
|
9
| 03/12/07 | 35.18 |
34.78
|
35.01
| -1.14% | -1.24% | 223 | 7,807 | 34.78 | 35.18 | 33.42 | 34.51 |
|
10
| 09/22/06 | |
37.16
|
37.16
| 1.82% | 1.82% | 214 | 7,953 | 37.16 | 37.16 | 36.50 | 38.22 |
|
11
| 10/19/06 | |
39.82
|
39.82
| 0.00% | 4.79% | 190 | 7,565 | 39.82 | 39.82 | 35.85 | 41.28 |
|
12
| 03/29/07 | 35.84 |
35.84
|
0.00
| 0.00% | | 187 | 6,701 | 35.84 | 35.84 | 35.31 | 35.84 |
|
13
| 11/27/06 | |
33.68
|
36.67
| -6.01% | 2.34% | 177 | 6,491 | 33.68 | 37.16 | 33.68 | 37.16 |
|
14
| 05/26/09 | 9.42 |
9.42
|
9.42
| -62.41% | -62.41% | 169 | 1,593 | 9.42 | 9.42 | 9.42 | 25.07 |
|
15
| 08/03/06 | 37.16 |
35.84
|
0.00
| -5.26% | | 156 | 5,513 | 34.16 | 37.16 | | |
|
16
| 09/13/06 | |
36.50
|
36.50
| -1.79% | 0.96% | 152 | 5,548 | 36.50 | 36.50 | 36.50 | 37.16 |
|
17
| 09/12/06 | |
37.16
|
36.15
| 3.60% | | 137 | 4,953 | 35.84 | 37.16 | 35.54 | 37.16 |
|
18
| 08/20/07 | |
35.84
|
34.29
| 0.00% | -4.31% | 135 | 4,629 | 33.84 | 35.84 | 33.84 | 35.84 |
|
19
| 09/24/07 | |
29.86
|
30.42
| 6.64% | 8.10% | 120 | 3,650 | 29.86 | 30.53 | 29.86 | 33.84 |
|
20
| 10/02/06 | |
35.54
|
35.67
| -4.36% | -4.01% | 114 | 4,067 | 35.54 | 36.50 | 35.54 | 37.16 |
|
21
| 01/29/08 | |
26.54
|
26.84
| -2.44% | -1.35% | 110 | 2,953 | 26.54 | 27.21 | 26.54 | 30.53 |
|
22
| 06/13/08 | 17.92 |
17.92
|
17.92
| 0.00% | 0.00% | 109 | 1,953 | 17.92 | 17.92 | 17.92 | 19.91 |
|
23
| 10/13/06 | |
39.82
|
38.00
| 11.91% | 6.79% | 105 | 3,990 | 37.15 | 39.82 | 35.85 | 39.80 |
|
24
| 04/27/07 | 35.31 |
35.30
|
0.00
| -2.56% | | 104 | 3,672 | 35.30 | 35.31 | 35.30 | 37.16 |
|
25
| 01/04/08 | 29.20 |
29.20
|
29.20
| -6.38% | -5.26% | 100 | 2,920 | 29.20 | 29.20 | | |
|
|
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: -62.42%
|