| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
|
1
| 10/25/07 | |
59.72
|
60.15
| -3.12% | 1.13% | 469 | 28,209 | 57.07 | 64.37 | 53.15 | 59.06 |
|
2
| 10/26/07 | |
53.15
|
53.87
| -11.00% | -10.43% | 143 | 7,704 | 53.15 | 55.08 | 48.71 | 55.74 |
|
3
| 10/24/07 | |
61.65
|
59.48
| 6.78% | 6.52% | 891 | 52,992 | 53.09 | 63.04 | 57.07 | 61.65 |
|
4
| 10/23/07 | |
57.73
|
55.83
| 22.22% | 20.74% | 384 | 21,440 | 52.96 | 57.74 | 47.25 | 57.73 |
|
5
| 10/22/07 | |
47.24
|
46.24
| 20.65% | 22.36% | 181 | 8,370 | 44.06 | 47.24 | 44.06 | |
|
6
| 10/31/07 | |
41.81
|
41.81
| 1.61% | 2.61% | 9 | 376 | 41.81 | 41.81 | 41.81 | 46.19 |
|
7
| 10/30/07 | |
41.14
|
40.74
| 1.64% | -5.53% | 60 | 2,445 | 40.49 | 41.14 | 40.49 | 46.45 |
|
8
| 10/29/07 | |
40.48
|
43.13
| -23.84% | -19.94% | 386 | 16,648 | 40.41 | 48.71 | 41.14 | 46.45 |
|
9
| 12/31/07 | |
39.15
|
39.15
| 22.65% | 22.64% | 100 | 3,915 | 39.14 | 39.15 | 33.18 | 39.15 |
|
10
| 11/23/07 | |
39.02
|
39.02
| -0.34% | 15.29% | 25 | 976 | 39.02 | 39.02 | 39.02 | 33.31 |
|
11
| 11/13/07 | |
39.82
|
38.59
| 19.52% | 15.31% | 154 | 5,943 | 37.16 | 39.82 | 37.16 | 39.82 |
|
12
| 11/06/07 | |
37.16
|
37.21
| -11.11% | -11.01% | 121 | 4,502 | 37.16 | 37.30 | 37.30 | 42.47 |
|
13
| 01/14/08 | |
37.16
|
37.16
| -5.08% | -5.09% | 75 | 2,787 | 37.14 | 37.16 | 37.16 | 38.49 |
|
14
| 12/10/07 | |
35.70
|
36.85
| 0.00% | 3.03% | 150 | 5,527 | 35.70 | 38.29 | 35.70 | 38.36 |
|
15
| 12/07/07 | |
35.70
|
35.76
| -9.96% | -6.43% | 100 | 3,576 | 35.70 | 35.84 | 35.71 | 38.36 |
|
16
| 11/07/07 | |
35.57
|
37.04
| -4.29% | -0.45% | 58 | 2,148 | 35.57 | 37.30 | 33.18 | 42.47 |
|
17
| 12/04/07 | |
35.30
|
35.30
| 0.00% | 0.00% | 18 | 635 | 35.30 | 35.30 | 33.31 | 35.30 |
|
18
| 12/03/07 | |
35.30
|
35.30
| 0.00% | 0.00% | 47 | 1,659 | 35.30 | 35.30 | 35.30 | 35.84 |
|
19
| 11/28/07 | |
35.30
|
35.30
| 0.00% | -2.62% | 21 | 741 | 35.30 | 35.30 | 35.30 | 37.16 |
|
20
| 11/27/07 | |
35.30
|
36.26
| -9.83% | -1.87% | 69 | 2,502 | 35.30 | 36.50 | 35.30 | 39.68 |
|
21
| 12/06/07 | |
39.65
|
38.22
| 10.64% | 18.19% | 133 | 5,083 | 34.64 | 39.67 | 35.84 | 39.65 |
|
22
| 10/19/07 | |
39.15
|
37.79
| 18.00% | 16.52% | 297 | 11,225 | 34.51 | 40.54 | 40.61 | 52.96 |
|
23
| 01/25/08 | |
34.38
|
34.38
| 0.39% | -0.71% | 2 | 69 | 34.38 | 34.38 | 31.85 | 34.51 |
|
24
| 01/24/08 | |
34.24
|
34.62
| -1.53% | 7.99% | 28 | 969 | 34.24 | 34.77 | 31.85 | 34.51 |
|
25
| 12/12/07 | |
33.85
|
34.89
| -5.19% | -5.32% | 50 | 1,744 | 33.85 | 35.70 | 33.85 | 39.28 |
|
|
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: -33.33%
|