| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 06/13/07 | |
62.38
|
61.49
| 4.44% | 2.95% | 1,335 | 82,082 | 59.73 | 62.38 | 62.38 | 65.03 |
|
2
| 04/26/07 | 48.18 |
50.43
|
0.00
| 15.15% | | 895 | 44,803 | 48.18 | 50.43 | 43.93 | 50.57 |
|
3
| 03/16/07 | 48.45 |
48.45
|
48.45
| -1.05% | -0.55% | 825 | 39,967 | 48.45 | 48.45 | 48.71 | 50.30 |
|
4
| 09/05/07 | |
50.43
|
50.34
| 1.87% | 1.69% | 720 | 36,247 | 50.30 | 50.43 | 50.43 | 51.76 |
|
5
| 06/06/07 | |
57.47
|
57.22
| 3.10% | 2.64% | 660 | 37,762 | 56.27 | 57.47 | 56.67 | 59.73 |
|
6
| 05/30/07 | |
57.07
|
54.16
| -4.44% | | 617 | 33,414 | 53.75 | 57.07 | 54.55 | 57.07 |
|
7
| 05/08/07 | 50.56 |
51.10
|
0.00
| 1.32% | | 613 | 31,198 | 50.56 | 51.10 | 44.60 | 51.63 |
|
8
| 05/17/07 | 51.10 |
53.09
|
0.00
| 11.11% | | 605 | 31,138 | 51.10 | 53.09 | 53.09 | 55.35 |
|
9
| 06/14/07 | |
62.38
|
62.43
| 0.00% | 1.53% | 535 | 33,400 | 62.38 | 65.03 | 61.05 | 62.38 |
|
10
| 05/22/07 | 60.39 |
62.38
|
0.00
| 3.30% | | 469 | 28,429 | 59.73 | 62.38 | 60.52 | 62.38 |
|
11
| 05/18/07 | 55.35 |
55.61
|
0.00
| 4.75% | | 452 | 25,098 | 55.35 | 55.61 | 55.74 | 59.72 |
|
12
| 07/02/07 | |
59.73
|
57.23
| -4.26% | -8.23% | 425 | 24,321 | 57.07 | 59.73 | 45.13 | 59.73 |
|
13
| 06/15/07 | |
62.38
|
62.42
| 0.00% | -0.02% | 377 | 23,532 | 62.38 | 62.45 | 62.38 | 65.03 |
|
14
| 01/25/07 | 48.84 |
51.76
|
49.20
| 14.37% | 8.71% | 344 | 16,925 | 48.84 | 51.76 | 47.91 | 51.76 |
|
15
| 03/19/07 | 50.30 |
50.43
|
0.00
| 4.11% | | 340 | 17,129 | 50.30 | 50.43 | 49.24 | 50.96 |
|
16
| 11/27/06 | |
46.45
|
47.81
| -10.26% | -7.53% | 277 | 13,243 | 46.45 | 48.71 | 46.45 | 51.76 |
|
17
| 03/20/07 | 50.96 |
51.89
|
0.00
| 2.89% | | 273 | 14,137 | 50.96 | 52.29 | 50.44 | 51.63 |
|
18
| 05/21/07 | 59.72 |
60.39
|
0.00
| 8.59% | | 258 | 15,431 | 59.72 | 60.39 | 60.39 | 62.25 |
|
19
| 05/03/07 | 50.30 |
50.43
|
0.00
| 0.00% | | 256 | 12,904 | 50.30 | 50.56 | 46.45 | 50.56 |
|
20
| 09/12/07 | |
50.43
|
50.43
| 0.00% | 0.18% | 255 | 12,861 | 50.43 | 50.43 | 49.90 | 53.06 |
|
21
| 01/22/07 | 46.46 |
48.71
|
47.00
| -5.17% | -8.50% | 250 | 11,749 | 46.46 | 48.71 | 46.46 | 50.43 |
|
22
| 05/23/07 | 62.38 |
61.72
|
0.00
| -1.06% | | 231 | 14,320 | 61.72 | 62.38 | 60.52 | 62.25 |
|
23
| 11/10/06 | |
43.86
|
46.13
| -13.03% | -8.54% | 209 | 9,641 | 43.86 | 48.05 | 44.08 | 52.16 |
|
24
| 02/05/07 | 48.44 |
47.78
|
47.82
| -1.37% | -1.28% | 205 | 9,803 | 47.78 | 48.44 | 45.26 | 47.78 |
|
25
| 03/30/07 | 49.24 |
49.11
|
0.00
| 0.27% | | 203 | 9,983 | 49.11 | 49.24 | 49.11 | 51.36 |
|
|
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: -91.84%
|