| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
|
1
| 07/27/10 | 5.44 |
5.44
|
5.44
| -2.13% | 12.95% | 27 | 147 | 5.44 | 5.44 | 4.65 | 5.56 |
|
2
| 07/29/10 | 5.44 |
5.44
|
5.44
| 0.00% | -0.02% | 73 | 397 | 5.44 | 5.44 | 4.11 | 5.44 |
|
3
| 08/17/10 | 5.44 |
5.56
|
5.44
| 2.20% | 17.66% | 158 | 859 | 5.44 | 5.56 | 3.98 | 5.56 |
|
4
| 06/23/10 | 5.32 |
5.32
|
5.32
| 0.15% | 0.15% | 900 | 4,785 | 5.32 | 5.32 | 2.68 | 5.31 |
|
5
| 07/09/10 | 5.31 |
5.31
|
5.31
| 0.00% | 0.00% | 352 | 1,869 | 5.31 | 5.31 | 2.39 | 5.97 |
|
6
| 07/07/10 | 5.31 |
5.31
|
5.31
| 0.00% | 0.00% | 459 | 2,437 | 5.31 | 5.31 | 5.31 | 5.84 |
|
7
| 07/05/10 | 5.31 |
5.97
|
5.45
| 12.53% | 2.78% | 163 | 889 | 5.31 | 5.97 | 5.31 | 5.97 |
|
8
| 06/30/10 | 5.31 |
5.31
|
5.31
| 0.02% | 0.02% | 85 | 451 | 5.31 | 5.31 | 2.68 | 5.31 |
|
9
| 06/28/10 | 5.31 |
5.31
|
5.31
| 0.00% | 0.00% | 4,092 | 21,724 | 5.31 | 5.31 | 2.68 | 5.31 |
|
10
| 06/24/10 | 5.31 |
5.31
|
5.31
| -0.15% | -0.15% | 350 | 1,858 | 5.31 | 5.31 | 2.68 | 5.31 |
|
11
| 06/21/10 | 5.31 |
5.31
|
5.31
| 11.11% | 11.11% | 10,250 | 54,416 | 5.31 | 5.31 | 2.68 | 5.31 |
|
12
| 07/06/10 | 5.31 |
5.31
|
5.31
| -11.11% | -2.68% | 651 | 3,456 | 5.31 | 5.31 | 5.31 | 5.84 |
|
13
| 07/01/10 | 5.31 |
5.31
|
5.31
| -0.02% | -0.02% | 25 | 133 | 5.31 | 5.31 | 2.68 | 5.31 |
|
14
| 06/29/10 | 5.31 |
5.31
|
5.31
| -0.02% | -0.02% | 552 | 2,930 | 5.31 | 5.31 | 2.68 | 5.31 |
|
15
| 10/15/10 | 5.31 |
5.31
|
5.31
| 32.52% | 32.52% | 35 | 186 | 5.31 | 5.31 | 5.31 | 5.31 |
|
16
| 10/20/10 | 5.30 |
5.30
|
5.30
| 20.51% | 20.51% | 26 | 138 | 5.30 | 5.30 | 4.00 | 5.30 |
|
17
| 12/09/10 | 5.29 |
5.29
|
5.29
| 20.82% | 20.82% | 31 | 164 | 5.29 | 5.29 | 1.59 | 5.29 |
|
18
| 11/11/10 | 5.29 |
5.29
|
5.29
| 32.87% | 32.87% | 30 | 159 | 5.29 | 5.29 | 3.98 | 5.29 |
|
19
| 06/04/10 | 5.04 |
5.04
|
5.04
| 46.27% | 46.27% | 151 | 762 | 5.04 | 5.04 | 3.46 | 4.91 |
|
20
| 09/29/10 | 4.98 |
5.31
|
5.30
| 6.72% | 10.46% | 59 | 312 | 4.98 | 5.31 | 3.98 | 5.31 |
|
21
| 06/16/10 | 4.91 |
4.91
|
4.91
| 13.88% | 13.88% | 350 | 1,719 | 4.91 | 4.91 | 4.91 | 5.97 |
|
22
| 06/18/10 | 4.78 |
4.78
|
4.78
| 0.00% | 0.00% | 3,840 | 18,348 | 4.78 | 4.78 | 4.78 | 5.31 |
|
23
| 06/17/10 | 4.78 |
4.78
|
4.78
| -2.70% | -2.70% | 5,500 | 26,279 | 4.78 | 4.78 | 4.31 | 5.31 |
|
24
| 09/28/10 | 4.65 |
4.97
|
4.80
| -8.54% | -4.85% | 66 | 316 | 4.65 | 4.97 | 3.98 | 4.98 |
|
25
| 07/22/10 | 4.65 |
5.56
|
4.82
| 4.73% | -9.25% | 213 | 1,026 | 4.65 | 5.56 | 4.25 | 5.44 |
|
|
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: -24.00%
|