| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 07/07/08 | 86.27 |
86.27
|
86.27
| 10.17% | 10.17% | 2,097 | 180,908 | 86.27 | 86.27 | 66.36 | 159.27 |
|
2
| 10/21/09 | 73.00 |
73.00
|
73.00
| 10.00% | 10.00% | 793 | 57,887 | 73.00 | 73.00 | 53.09 | 79.63 |
|
3
| 11/28/05 | 73.00 |
73.00
|
73.00
| 10.00% | 10.00% | 505 | 36,864 | 73.00 | 73.00 | 67.69 | 79.63 |
|
4
| 02/12/08 | 69.02 |
69.02
|
69.02
| 3.38% | 3.38% | 282 | 19,462 | 69.02 | 69.02 | 66.76 | 71.01 |
|
5
| 12/11/07 | 69.02 |
69.02
|
69.02
| 3.99% | 2.63% | 233 | 16,081 | 69.02 | 69.02 | 66.76 | 78.31 |
|
6
| 12/31/07 | 69.02 |
69.02
|
69.02
| 0.00% | 0.00% | 206 | 14,217 | 69.02 | 69.02 | 66.76 | 76.31 |
|
7
| 12/12/07 | 69.02 |
69.02
|
69.02
| 0.00% | 0.00% | 200 | 13,803 | 69.02 | 69.02 | 67.03 | 78.31 |
|
8
| 03/29/06 | 61.98 |
61.98
|
61.98
| 3.78% | 3.78% | 156 | 9,669 | 61.98 | 61.98 | 62.38 | 73.00 |
|
9
| 11/27/06 | 73.00 |
73.00
|
73.00
| 4.34% | 4.13% | 141 | 10,293 | 73.00 | 73.00 | 70.34 | |
|
10
| 12/18/07 | 69.02 |
69.02
|
69.02
| -11.86% | -11.86% | 129 | 8,903 | 69.02 | 69.02 | 67.03 | 69.02 |
|
11
| 02/19/08 | 73.00 |
73.00
|
73.00
| 5.77% | 5.77% | 123 | 8,979 | 73.00 | 73.00 | 66.76 | 73.00 |
|
12
| 07/16/08 | 90.25 |
90.25
|
90.25
| 4.62% | 4.62% | 119 | 10,740 | 90.25 | 90.25 | 66.36 | 159.27 |
|
13
| 08/08/07 | 82.29 |
82.29
|
82.29
| 3.33% | | 119 | 9,792 | 82.29 | 82.29 | 79.64 | 86.27 |
|
14
| 05/02/07 | 75.66 |
74.32
|
0.00
| -6.67% | | 111 | 8,270 | 74.32 | 75.66 | 74.32 | 82.29 |
|
15
| 03/14/07 | 79.63 |
79.63
|
79.63
| 3.45% | 3.45% | 111 | 8,839 | 79.63 | 79.63 | 75.65 | |
|
16
| 12/14/06 | 70.74 |
70.74
|
70.74
| -3.09% | -3.09% | 100 | 7,074 | 70.74 | 70.74 | 67.16 | 86.27 |
|
17
| 11/21/05 | 57.07 |
66.36
|
60.32
| 0.00% | -9.10% | 100 | 6,032 | 57.07 | 66.36 | 59.73 | 66.36 |
|
18
| 01/22/08 | 66.76 |
66.76
|
66.76
| 0.00% | 0.00% | 98 | 6,542 | 66.76 | 66.76 | 66.76 | 70.34 |
|
19
| 05/02/06 | 59.86 |
59.73
|
59.82
| -0.22% | -0.06% | 90 | 5,384 | 59.73 | 59.86 | 59.73 | 78.31 |
|
20
| 05/21/07 | 74.33 |
74.32
|
0.00
| 0.00% | | 87 | 6,466 | 74.32 | 74.33 | 74.32 | 82.29 |
|
21
| 01/09/08 | 69.02 |
69.02
|
69.02
| 0.00% | 0.00% | 86 | 5,935 | 69.02 | 69.02 | 66.76 | 76.31 |
|
22
| 11/23/06 | 70.35 |
69.96
|
70.10
| -4.16% | -3.96% | 84 | 5,889 | 69.96 | 70.35 | 70.08 | |
|
23
| 08/01/07 | 79.63 |
79.63
|
0.00
| 7.14% | | 83 | 6,610 | 79.63 | 79.63 | | |
|
24
| 09/14/06 | 73.00 |
79.63
|
73.83
| 9.09% | 1.14% | 80 | 5,906 | 73.00 | 79.63 | 73.00 | 79.63 |
|
25
| 12/06/05 | 66.50 |
73.00
|
71.41
| -6.78% | -8.81% | 80 | 5,713 | 66.50 | 73.13 | 66.50 | 79.63 |
|
|
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: 13.82%
|