| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 03/13/01 | 6.64 |
6.64
|
0.00
| | | 12,014 | 79,727 | 6.64 | 6.64 | | |
|
2
| 10/24/07 | |
61.65
|
59.48
| 6.78% | 6.52% | 891 | 52,992 | 53.09 | 63.04 | 57.07 | 61.65 |
|
3
| 09/28/07 | |
21.24
|
21.24
| 0.00% | 0.00% | 707 | 15,014 | 21.23 | 21.24 | 19.92 | 21.24 |
|
4
| 10/18/07 | |
33.18
|
32.43
| -7.41% | 13.79% | 511 | 16,573 | 30.53 | 33.18 | 33.18 | 35.84 |
|
5
| 02/09/06 | |
7.30
|
7.30
| 10.00% | 10.00% | 479 | 3,497 | 7.30 | 7.30 | 2.65 | 9.16 |
|
6
| 10/25/07 | |
59.72
|
60.15
| -3.12% | 1.13% | 469 | 28,209 | 57.07 | 64.37 | 53.15 | 59.06 |
|
7
| 10/29/07 | |
40.48
|
43.13
| -23.84% | -19.94% | 386 | 16,648 | 40.41 | 48.71 | 41.14 | 46.45 |
|
8
| 10/23/07 | |
57.73
|
55.83
| 22.22% | 20.74% | 384 | 21,440 | 52.96 | 57.74 | 47.25 | 57.73 |
|
9
| 10/17/07 | |
35.84
|
28.50
| 27.36% | -0.73% | 340 | 9,691 | 26.54 | 35.84 | 27.87 | 35.84 |
|
10
| 12/05/07 | |
35.84
|
32.34
| 1.51% | -8.40% | 301 | 9,734 | 29.86 | 38.49 | 35.84 | 38.33 |
|
11
| 10/19/07 | |
39.15
|
37.79
| 18.00% | 16.52% | 297 | 11,225 | 34.51 | 40.54 | 40.61 | 52.96 |
|
12
| 10/04/07 | |
21.24
|
21.24
| 0.00% | 2.01% | 262 | 5,564 | 21.24 | 21.24 | 19.91 | 22.56 |
|
13
| 06/29/07 | 11.15 |
11.15
|
0.00
| 20.03% | | 231 | 2,576 | 11.15 | 11.15 | | |
|
14
| 04/09/08 | 19.91 |
19.91
|
19.91
| 15.38% | 15.38% | 222 | 4,420 | 19.91 | 19.91 | 19.91 | 31.85 |
|
15
| 04/12/07 | 9.29 |
9.29
|
0.00
| 1.45% | | 220 | 2,044 | 9.29 | 9.29 | 10.62 | 66.36 |
|
16
| 01/21/08 | |
29.86
|
31.53
| -6.25% | -1.02% | 206 | 6,495 | 29.86 | 31.85 | 29.86 | 31.85 |
|
17
| 09/17/07 | |
13.42
|
13.43
| 1.15% | 1.17% | 202 | 2,712 | 13.42 | 13.43 | 13.42 | 19.91 |
|
18
| 03/03/08 | |
29.20
|
29.20
| -12.00% | -10.20% | 195 | 5,694 | 29.20 | 29.20 | 17.26 | 33.18 |
|
19
| 10/22/07 | |
47.24
|
46.24
| 20.65% | 22.36% | 181 | 8,370 | 44.06 | 47.24 | 44.06 | |
|
20
| 12/14/07 | |
33.18
|
33.18
| -1.98% | -4.89% | 180 | 5,973 | 33.18 | 33.18 | 31.42 | 39.15 |
|
21
| 10/01/07 | |
21.24
|
20.82
| 0.00% | -1.97% | 167 | 3,476 | 19.78 | 21.24 | 17.92 | 21.24 |
|
22
| 10/11/07 | |
22.56
|
22.52
| 6.25% | 6.05% | 159 | 3,581 | 21.24 | 22.56 | 20.57 | 23.89 |
|
23
| 11/13/07 | |
39.82
|
38.59
| 19.52% | 15.31% | 154 | 5,943 | 37.16 | 39.82 | 37.16 | 39.82 |
|
24
| 09/20/07 | |
16.78
|
16.78
| 25.00% | 25.00% | 153 | 2,568 | 16.78 | 16.78 | 16.78 | 19.91 |
|
25
| 03/07/08 | |
33.18
|
29.28
| 13.63% | 0.27% | 150 | 4,392 | 29.20 | 33.18 | 22.56 | 33.18 |
|
|
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: -33.33%
|