| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
|
1
| 11/14/07 | |
55.74
|
55.74
| 5.00% | 5.00% | 119 | 6,633 | 55.74 | 55.74 | 48.97 | 55.74 |
|
2
| 01/25/08 | |
53.09
|
53.09
| 0.00% | 0.00% | 4,713 | 250,209 | 53.09 | 53.09 | 48.97 | 53.09 |
|
3
| 01/14/08 | |
53.09
|
53.09
| 0.00% | 0.00% | 130 | 6,902 | 53.09 | 53.09 | 49.77 | 54.42 |
|
4
| 01/04/08 | 53.09 |
53.09
|
53.09
| 0.00% | 0.00% | 82 | 4,353 | 53.09 | 53.09 | | |
|
5
| 01/02/08 | |
53.09
|
53.09
| 0.00% | 0.00% | 284 | 15,077 | 53.09 | 53.09 | 49.77 | 54.42 |
|
6
| 12/17/07 | |
53.09
|
53.09
| 0.00% | 0.00% | 421 | 22,351 | 53.09 | 53.09 | 49.77 | 54.42 |
|
7
| 11/28/07 | |
53.09
|
53.09
| -4.76% | -4.76% | 132 | 7,008 | 53.09 | 53.09 | 48.97 | 55.61 |
|
8
| 11/13/07 | |
53.09
|
53.09
| 0.00% | 0.00% | 138 | 7,326 | 53.09 | 53.09 | 49.11 | 55.74 |
|
9
| 11/12/07 | |
53.09
|
53.09
| 0.02% | 0.01% | 235 | 12,476 | 53.09 | 53.09 | 49.11 | 55.74 |
|
10
| 10/26/07 | |
53.09
|
53.09
| 0.00% | 0.15% | 82 | 4,353 | 53.09 | 53.09 | 50.43 | 52.96 |
|
11
| 10/22/07 | |
53.09
|
53.09
| 0.00% | 0.00% | 639 | 33,924 | 53.09 | 53.09 | 50.43 | 55.74 |
|
12
| 10/19/07 | |
53.09
|
53.09
| 0.00% | -0.12% | 826 | 43,852 | 53.09 | 53.09 | 50.43 | 55.74 |
|
13
| 10/18/07 | |
53.09
|
53.16
| 0.00% | 1.20% | 1,027 | 54,590 | 53.09 | 53.35 | 51.76 | 59.73 |
|
14
| 10/12/07 | |
53.09
|
53.09
| 5.26% | 5.19% | 133 | 7,061 | 53.09 | 53.09 | 51.76 | 59.73 |
|
15
| 10/03/07 | |
53.09
|
53.09
| 0.00% | 1.11% | 800 | 42,471 | 53.09 | 53.09 | 51.10 | 59.73 |
|
16
| 09/27/07 | |
53.09
|
53.09
| 2.56% | 2.52% | 832 | 44,170 | 53.09 | 53.09 | 51.76 | 53.75 |
|
17
| 09/18/07 | |
53.09
|
53.09
| 0.00% | 0.26% | 6 | 319 | 53.09 | 53.09 | 50.43 | 53.09 |
|
18
| 09/13/07 | |
53.09
|
53.09
| 0.00% | 0.00% | 1,500 | 79,634 | 53.09 | 53.09 | 53.22 | 55.74 |
|
19
| 01/28/08 | |
53.09
|
53.09
| 0.00% | 0.00% | 200 | 10,618 | 53.09 | 53.09 | 48.97 | 53.09 |
|
20
| 09/12/07 | |
53.09
|
53.09
| 11.11% | 11.11% | 404 | 21,448 | 53.09 | 53.09 | 53.09 | 59.73 |
|
21
| 11/08/07 | |
53.08
|
53.08
| 8.37% | | 1,015 | 53,880 | 53.08 | 53.09 | 49.11 | 53.09 |
|
22
| 10/25/07 | |
53.09
|
53.01
| 0.00% | 0.62% | 1,695 | 89,853 | 52.82 | 53.09 | 50.43 | 54.28 |
|
23
| 02/06/08 | |
52.82
|
52.76
| -0.50% | -0.42% | 6,545 | 345,317 | 52.43 | 52.82 | 45.79 | 52.82 |
|
24
| 09/24/07 | |
51.89
|
51.89
| -2.25% | -1.58% | 37 | 1,920 | 51.89 | 51.89 | 51.89 | 59.73 |
|
25
| 02/05/08 | |
53.09
|
52.98
| 17.65% | 10.44% | 6,246 | 330,927 | 51.76 | 53.09 | 45.79 | 52.96 |
|
|
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: -7.89%
|