| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 10/22/07 | |
12.46
|
12.46
| 12.70% | 17.43% | 9,109 | 113,472 | 11.41 | 13.11 | 11.48 | 11.95 |
|
2
| 10/23/07 | |
11.41
|
11.40
| -8.41% | -8.45% | 6,363 | 72,566 | 10.49 | 12.48 | 10.49 | 11.41 |
|
3
| 12/20/07 | |
7.96
|
7.96
| 0.00% | 0.00% | 2,954 | 23,524 | 7.96 | 7.96 | 7.96 | 9.20 |
|
4
| 11/18/08 | 7.70 |
7.70
|
7.70
| 0.00% | 0.00% | 2,347 | 18,067 | 7.70 | 7.70 | 7.70 | 7.71 |
|
5
| 10/19/07 | |
11.06
|
10.61
| 38.59% | 19.92% | 2,199 | 23,328 | 9.16 | 11.06 | 11.95 | 11.94 |
|
6
| 11/11/08 | 7.72 |
7.72
|
7.72
| 0.24% | 0.24% | 2,150 | 16,605 | 7.72 | 7.72 | 7.75 | 7.83 |
|
7
| 11/19/08 | 7.70 |
7.70
|
7.70
| 0.00% | 0.00% | 1,757 | 13,525 | 7.70 | 7.70 | 7.70 | 7.71 |
|
8
| 11/20/08 | 7.71 |
7.71
|
7.71
| 0.19% | 0.19% | 1,308 | 10,088 | 7.71 | 7.71 | 7.71 | 7.76 |
|
9
| 10/26/07 | |
9.29
|
9.51
| -6.67% | -6.75% | 1,223 | 11,628 | 9.29 | 9.95 | 9.29 | 9.68 |
|
10
| 11/28/08 | 7.83 |
7.83
|
7.83
| 0.77% | 0.77% | 986 | 7,720 | 7.83 | 7.83 | 7.72 | 7.96 |
|
11
| 10/07/08 | 5.57 |
5.57
|
5.57
| 13.52% | 13.52% | 972 | 5,418 | 5.57 | 5.57 | 5.57 | 6.24 |
|
12
| 10/31/07 | |
9.29
|
9.29
| 0.00% | 0.72% | 906 | 8,417 | 9.29 | 9.29 | 9.27 | 9.29 |
|
13
| 11/03/08 | 5.97 |
5.97
|
5.97
| 12.47% | 12.47% | 900 | 5,375 | 5.97 | 5.97 | 2.66 | 6.23 |
|
14
| 10/24/07 | |
10.62
|
11.14
| -6.91% | -2.30% | 888 | 9,894 | 10.62 | 11.41 | 10.62 | 11.24 |
|
15
| 10/29/07 | |
8.63
|
8.52
| -7.14% | -10.41% | 850 | 7,240 | 8.11 | 9.29 | 8.24 | 9.16 |
|
16
| 10/25/07 | |
9.95
|
10.20
| -6.31% | -8.48% | 796 | 8,117 | 9.95 | 10.63 | 8.63 | 9.69 |
|
17
| 11/09/07 | |
7.70
|
8.59
| -14.68% | 20.71% | 684 | 5,873 | 7.70 | 8.89 | 7.96 | 8.89 |
|
18
| 12/05/07 | |
8.63
|
8.56
| 16.89% | 5.65% | 641 | 5,486 | 7.96 | 8.63 | 7.96 | 8.63 |
|
19
| 12/04/07 | |
7.38
|
8.10
| 1.09% | 9.59% | 624 | 5,055 | 7.38 | 8.63 | 7.38 | 8.49 |
|
20
| 01/22/08 | |
8.23
|
7.94
| 8.39% | 4.22% | 596 | 4,733 | 7.43 | 8.23 | 7.03 | 8.23 |
|
21
| 01/04/08 | 7.96 |
7.83
|
7.74
| -1.67% | -2.83% | 577 | 4,465 | 7.71 | 7.96 | | |
|
22
| 11/14/07 | |
7.96
|
7.96
| 3.45% | 3.47% | 560 | 4,460 | 7.96 | 7.96 | 7.96 | 8.63 |
|
23
| 11/13/08 | 7.71 |
7.71
|
7.71
| -0.22% | -0.22% | 536 | 4,130 | 7.71 | 7.71 | 7.71 | 7.75 |
|
24
| 11/05/07 | 9.27 |
8.10
|
0.00
| -12.79% | | 516 | 4,273 | 8.10 | 9.27 | | |
|
25
| 11/24/08 | 7.77 |
7.77
|
7.77
| 0.53% | 0.53% | 490 | 3,806 | 7.77 | 7.77 | 7.74 | 7.83 |
|
|
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: 1.75%
|