| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 04/08/10 | 46.45 |
46.45
|
46.45
| 1.16% | 1.16% | 2,670 | 124,029 | 46.45 | 46.45 | 45.13 | 46.45 |
|
2
| 04/20/10 | 46.30 |
47.12
|
46.46
| 4.41% | 2.96% | 2,420 | 112,440 | 46.30 | 47.12 | 45.26 | 47.12 |
|
3
| 05/11/10 | 46.32 |
45.79
|
46.17
| 1.16% | 1.96% | 1,772 | 81,803 | 45.79 | 46.45 | 45.26 | 46.45 |
|
4
| 05/27/10 | 58.40 |
58.42
|
58.47
| 0.03% | 0.22% | 1,236 | 72,266 | 58.40 | 58.60 | 57.40 | 59.04 |
|
5
| 04/26/10 | 46.45 |
45.26
|
46.40
| -2.56% | -0.11% | 1,186 | 55,032 | 45.26 | 46.45 | 45.29 | 46.45 |
|
6
| 07/16/10 | 58.45 |
59.06
|
59.04
| 0.68% | 0.99% | 1,118 | 66,003 | 58.45 | 59.06 | 58.40 | 59.06 |
|
7
| 01/20/10 | 47.40 |
50.43
|
46.50
| -3.06% | -10.62% | 1,002 | 46,592 | 46.45 | 50.43 | 48.44 | 50.43 |
|
8
| 05/07/10 | 45.26 |
45.27
|
45.28
| -2.55% | -2.48% | 960 | 43,467 | 45.26 | 45.39 | 45.26 | 46.32 |
|
9
| 05/24/10 | 57.21 |
57.23
|
58.15
| 0.03% | 1.64% | 948 | 55,126 | 57.21 | 58.40 | 57.23 | 58.27 |
|
10
| 06/29/10 | 57.88 |
58.40
|
58.36
| 0.89% | 0.83% | 914 | 53,343 | 57.88 | 58.40 | 57.93 | 58.80 |
|
11
| 04/28/10 | 45.79 |
46.45
|
46.29
| 0.00% | -0.35% | 900 | 41,663 | 45.79 | 46.45 | 45.84 | 46.45 |
|
12
| 07/07/10 | 58.40 |
58.40
|
58.40
| 0.00% | 0.00% | 898 | 52,441 | 58.40 | 58.40 | 57.88 | 58.40 |
|
13
| 05/20/10 | 58.40 |
57.21
|
57.45
| 21.42% | 21.93% | 844 | 48,486 | 57.21 | 58.40 | 57.22 | 57.73 |
|
14
| 04/30/10 | 46.45 |
46.45
|
46.45
| 0.00% | 0.35% | 835 | 38,788 | 46.45 | 46.45 | 45.85 | 46.45 |
|
15
| 05/26/10 | 58.20 |
58.40
|
58.34
| 1.93% | 1.83% | 739 | 43,111 | 58.20 | 58.40 | 57.36 | 58.80 |
|
16
| 04/27/10 | 46.45 |
46.45
|
46.45
| 2.63% | 0.11% | 647 | 30,055 | 46.45 | 46.45 | 45.33 | 46.45 |
|
17
| 07/20/10 | 59.05 |
58.40
|
59.02
| -1.10% | 0.00% | 630 | 37,185 | 58.40 | 59.06 | 58.40 | 58.93 |
|
18
| 07/22/10 | 58.40 |
59.06
|
59.04
| 1.14% | 1.09% | 615 | 36,308 | 58.40 | 59.06 | 57.93 | 59.06 |
|
19
| 06/09/10 | 58.42 |
59.33
|
59.01
| 0.45% | -0.08% | 564 | 33,283 | 58.42 | 59.33 | 58.53 | 59.33 |
|
20
| 07/13/10 | 58.40 |
58.40
|
58.40
| 0.00% | 0.00% | 562 | 32,820 | 58.40 | 58.40 | 57.88 | 58.66 |
|
21
| 04/13/10 | 45.23 |
45.13
|
45.14
| -0.58% | -0.56% | 524 | 23,652 | 45.13 | 45.23 | 45.13 | 46.45 |
|
22
| 07/23/10 | 59.06 |
59.06
|
59.06
| 0.00% | 0.04% | 522 | 30,830 | 59.06 | 59.06 | 57.88 | 59.59 |
|
23
| 05/14/10 | 46.45 |
47.25
|
46.64
| 1.71% | 0.39% | 517 | 24,111 | 46.45 | 47.25 | 45.27 | 47.78 |
|
24
| 06/02/10 | 58.40 |
59.06
|
58.98
| 1.10% | 0.98% | 512 | 30,196 | 58.40 | 59.06 | 58.42 | 59.59 |
|
25
| 04/16/10 | 45.13 |
44.09
|
44.73
| -5.08% | -2.45% | 501 | 22,412 | 44.09 | 45.13 | 44.46 | 46.09 |
|
|
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: 29.36%
|