| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 03/06/06 | |
53.09
|
44.13
| 48.15% | 23.13% | 1,445 | 63,761 | 39.68 | 53.09 | 50.43 | 53.09 |
|
2
| 04/27/06 | |
53.09
|
53.99
| 19.39% | 21.43% | 669 | 36,122 | 47.78 | 61.05 | 53.09 | 59.73 |
|
3
| 05/05/06 | |
57.07
|
54.25
| 10.25% | 4.81% | 572 | 31,031 | 51.76 | 57.07 | 53.76 | 57.73 |
|
4
| 10/13/04 | 27.47 |
29.20
|
0.00
| 10.00% | | 567 | 15,693 | 27.47 | 29.20 | | |
|
5
| 03/08/06 | |
43.40
|
45.41
| -20.24% | -14.97% | 554 | 25,155 | 43.00 | 45.92 | 43.80 | 52.43 |
|
6
| 05/08/06 | |
60.66
|
61.80
| 6.28% | 13.93% | 496 | 30,654 | 58.40 | 64.24 | 60.92 | 64.24 |
|
7
| 03/07/06 | |
54.42
|
53.40
| 2.50% | 21.03% | 419 | 22,376 | 52.96 | 57.07 | 45.92 | 53.09 |
|
8
| 10/14/04 | 30.53 |
30.53
|
0.00
| 4.55% | | 419 | 12,790 | 30.53 | 30.53 | | |
|
9
| 05/09/06 | |
66.36
|
64.87
| 9.41% | 4.97% | 412 | 26,728 | 61.72 | 66.36 | 63.31 | 69.02 |
|
10
| 03/09/06 | |
45.13
|
45.13
| 3.98% | -0.61% | 400 | 18,051 | 45.13 | 45.13 | 44.33 | 48.44 |
|
11
| 07/21/06 | |
67.69
|
65.24
| 6.25% | 2.40% | 301 | 19,636 | 59.73 | 67.69 | 53.09 | 67.69 |
|
12
| 08/16/06 | |
66.36
|
66.70
| 0.00% | 0.52% | 296 | 19,744 | 66.36 | 67.69 | 56.41 | 73.00 |
|
13
| 07/19/04 | 26.54 |
26.54
|
0.00
| 11.11% | | 281 | 7,459 | 26.54 | 26.54 | | |
|
14
| 03/13/06 | |
47.78
|
46.00
| 9.09% | 4.51% | 267 | 12,282 | 44.20 | 47.78 | 45.79 | 49.77 |
|
15
| 05/10/06 | |
64.37
|
66.96
| -3.00% | 3.21% | 252 | 16,873 | 64.37 | 67.69 | 64.37 | 67.69 |
|
16
| 05/16/06 | |
59.86
|
62.82
| -7.01% | -2.69% | 251 | 15,767 | 59.86 | 64.37 | 56.56 | 63.71 |
|
17
| 03/21/07 | 51.76 |
51.76
|
0.00
| -3.70% | | 250 | 12,940 | 51.76 | 51.76 | 47.12 | 59.73 |
|
18
| 03/10/06 | |
43.80
|
44.02
| -2.94% | -2.46% | 220 | 9,684 | 43.80 | 44.20 | 43.94 | 47.12 |
|
19
| 12/29/04 | 26.54 |
26.68
|
0.00
| 0.50% | | 193 | 5,137 | 26.54 | 26.68 | | |
|
20
| 08/31/06 | |
67.03
|
67.51
| 1.00% | 1.21% | 188 | 12,692 | 67.03 | 67.69 | 58.40 | 67.03 |
|
21
| 05/02/06 | |
51.76
|
52.50
| -9.30% | -8.01% | 180 | 9,450 | 51.76 | 53.09 | 46.45 | 56.41 |
|
22
| 01/27/05 | 29.20 |
30.53
|
0.00
| 12.19% | | 169 | 5,042 | 29.20 | 30.53 | | |
|
23
| 03/23/06 | |
43.14
|
43.85
| -5.85% | -4.28% | 155 | 6,797 | 43.14 | 45.39 | 43.80 | 47.78 |
|
24
| 05/12/06 | |
64.64
|
64.78
| -4.51% | -4.30% | 142 | 9,199 | 64.64 | 65.03 | 64.64 | 66.36 |
|
25
| 09/04/06 | 67.03 |
69.02
|
0.00
| 2.97% | | 141 | 9,616 | 67.03 | 69.02 | | |
|
|
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: 0.00%
|