| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
|
1
| 01/08/10 | 58.93 |
58.93
|
58.93
| 0.00% | 0.00% | 10 | 589 | 58.93 | 58.93 | 39.82 | 58.93 |
|
2
| 12/31/09 | 58.93 |
58.93
|
58.93
| 3.50% | 3.50% | 1,500 | 88,393 | 58.93 | 58.93 | 57.07 | 58.93 |
|
3
| 09/30/09 | 57.07 |
57.07
|
57.07
| 7.50% | 11.37% | 45 | 2,568 | 57.07 | 57.07 | 33.19 | 53.09 |
|
4
| 12/30/09 | 56.94 |
56.94
|
56.94
| 8.61% | 8.61% | 2,471 | 140,694 | 56.94 | 56.94 | 39.95 | 56.94 |
|
5
| 10/22/09 | 52.96 |
52.96
|
52.96
| 0.00% | 0.00% | 30 | 1,589 | 52.96 | 52.96 | 52.96 | 53.09 |
|
6
| 10/20/09 | 52.96 |
52.96
|
52.96
| -7.21% | -7.21% | 95 | 5,031 | 52.96 | 52.96 | 52.96 | 53.09 |
|
7
| 11/30/09 | 52.43 |
52.43
|
52.43
| 12.86% | 12.86% | 90 | 4,718 | 52.43 | 52.43 | 46.45 | 52.43 |
|
8
| 11/17/09 | 52.43 |
52.43
|
52.43
| 1.28% | 1.28% | 80 | 4,194 | 52.43 | 52.43 | 39.82 | 52.43 |
|
9
| 12/16/09 | 52.42 |
52.42
|
52.42
| 13.18% | 13.18% | 1,800 | 94,364 | 52.42 | 52.42 | 39.82 | 52.42 |
|
10
| 12/04/09 | 51.76 |
51.76
|
51.76
| 14.71% | 14.71% | 40 | 2,070 | 51.76 | 51.76 | 51.76 | 52.43 |
|
11
| 11/16/09 | 51.76 |
51.76
|
51.76
| -2.26% | -2.26% | 40 | 2,070 | 51.76 | 51.76 | 40.04 | 51.76 |
|
12
| 08/31/09 | 51.36 |
51.36
|
51.36
| -1.53% | 6.72% | 10 | 514 | 51.36 | 51.36 | 50.43 | 51.36 |
|
13
| 03/18/10 | 49.77 |
49.77
|
49.77
| -11.35% | -9.27% | 35 | 1,742 | 49.77 | 49.77 | 41.43 | 49.77 |
|
14
| 02/24/15 | 49.11 |
49.11
|
49.11
| 572.72% | 572.72% | 1,001 | 49,157 | 49.11 | 49.11 | | |
|
15
| 04/09/10 | 49.11 |
49.11
|
49.11
| 17.45% | 17.45% | 10 | 491 | 49.11 | 49.11 | 41.81 | 49.11 |
|
16
| 04/13/10 | 49.10 |
49.10
|
49.10
| -0.01% | -0.01% | 11 | 540 | 49.10 | 49.10 | 42.47 | 49.10 |
|
17
| 03/31/10 | 46.46 |
46.45
|
46.46
| -6.67% | -6.66% | 150 | 6,968 | 46.45 | 46.46 | 37.85 | 49.37 |
|
18
| 11/27/09 | 46.45 |
46.45
|
46.45
| 0.00% | 0.00% | 50 | 2,323 | 46.45 | 46.45 | 46.45 | 51.63 |
|
19
| 11/26/09 | 46.45 |
46.45
|
46.45
| -11.39% | -11.39% | 15 | 697 | 46.45 | 46.45 | 39.82 | 49.11 |
|
20
| 09/29/09 | 46.45 |
53.09
|
51.24
| 3.36% | -0.24% | 138 | 7,071 | 46.45 | 53.09 | 53.09 | 57.07 |
|
21
| 12/15/09 | 46.32 |
46.32
|
46.32
| -10.51% | -10.51% | 200 | 9,264 | 46.32 | 46.32 | 46.32 | 52.43 |
|
22
| 12/03/09 | 45.13 |
45.13
|
45.13
| -13.92% | -13.92% | 93 | 4,197 | 45.13 | 45.13 | 45.13 | 51.76 |
|
23
| 02/18/10 | 42.01 |
56.14
|
54.86
| -4.73% | -6.91% | 11 | 603 | 42.01 | 56.14 | 42.07 | 56.14 |
|
24
| 04/07/10 | 41.81 |
41.81
|
41.81
| -10.00% | -10.00% | 108 | 4,515 | 41.81 | 41.81 | 41.16 | 49.11 |
|
25
| 08/07/09 | 33.22 |
52.16
|
48.13
| -8.60% | -15.67% | 80 | 3,850 | 33.22 | 52.16 | 46.45 | 52.16 |
|
|
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: -58.71%
|