| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 08/21/07 | 59.06 |
58.93
|
0.00
| -0.22% | | 55 | 3,252 | 58.93 | 59.86 | | |
|
2
| 08/17/07 | 58.93 |
59.06
|
0.00
| 0.00% | | 100 | 5,901 | 58.93 | 59.06 | | |
|
3
| 08/16/07 | 59.06 |
59.06
|
59.06
| 11.25% | 11.97% | 155 | 9,154 | 59.06 | 59.06 | 51.76 | 59.06 |
|
4
| 08/24/07 | 55.74 |
55.74
|
0.00
| -5.41% | | 100 | 5,574 | 55.74 | 55.74 | | |
|
5
| 09/27/07 | 43.55 |
54.42
|
47.17
| 25.00% | 8.34% | 60 | 2,830 | 43.55 | 54.42 | 43.80 | 55.74 |
|
6
| 11/28/07 | 43.81 |
54.24
|
51.26
| 7.55% | 2.87% | 140 | 7,176 | 43.81 | 54.24 | 43.82 | 55.08 |
|
7
| 11/29/07 | 43.81 |
53.75
|
48.63
| -0.90% | -5.12% | 134 | 6,517 | 43.81 | 53.75 | 44.08 | 53.75 |
|
8
| 11/30/07 | 53.75 |
53.75
|
53.75
| -0.01% | 10.51% | 10 | 537 | 53.75 | 53.75 | 44.19 | 53.75 |
|
9
| 08/30/07 | 53.09 |
53.09
|
53.09
| 0.00% | 0.00% | 50 | 2,654 | 53.09 | 53.09 | 49.79 | 53.09 |
|
10
| 08/29/07 | 53.09 |
53.09
|
53.09
| -4.76% | | 20 | 1,062 | 53.09 | 53.09 | 49.80 | 53.09 |
|
11
| 09/06/07 | 51.76 |
51.76
|
51.76
| 8.33% | 4.95% | 12 | 621 | 51.76 | 51.76 | 47.38 | 53.09 |
|
12
| 11/19/07 | 50.43 |
50.43
|
50.43
| 8.57% | 8.47% | 25 | 1,261 | 50.43 | 50.43 | 43.81 | 54.24 |
|
13
| 11/27/07 | 43.81 |
50.43
|
49.83
| 0.00% | -1.20% | 22 | 1,096 | 43.81 | 50.43 | 43.81 | 54.24 |
|
14
| 01/15/08 | 46.45 |
50.30
|
48.14
| -6.41% | -10.44% | 228 | 10,975 | 46.45 | 50.30 | 47.78 | 50.30 |
|
15
| 09/03/07 | 49.78 |
47.78
|
49.32
| -10.00% | -7.09% | 52 | 2,565 | 47.78 | 49.78 | 47.25 | 53.09 |
|
16
| 09/14/07 | 47.78 |
47.78
|
46.87
| -7.69% | -9.45% | 72 | 3,375 | 43.41 | 47.78 | 43.41 | 53.09 |
|
17
| 10/23/07 | 46.59 |
46.45
|
46.50
| 6.06% | 6.16% | 130 | 6,044 | 46.45 | 46.59 | 46.45 | 53.09 |
|
18
| 09/18/07 | 46.45 |
46.45
|
46.45
| -2.78% | -0.89% | 8 | 372 | 46.45 | 46.45 | 43.54 | 55.74 |
|
19
| 02/08/08 | 43.80 |
43.80
|
43.80
| 0.00% | 0.00% | 223 | 9,767 | 43.80 | 43.80 | | 49.11 |
|
20
| 02/07/08 | 43.80 |
43.80
|
43.80
| -12.93% | -9.01% | 28 | 1,226 | 43.80 | 43.80 | 43.80 | 49.11 |
|
21
| 10/05/07 | 43.80 |
43.80
|
43.80
| -19.51% | -7.14% | 2 | 88 | 43.80 | 43.80 | 43.80 | 55.74 |
|
22
| 09/19/07 | 43.54 |
43.53
|
43.54
| -6.28% | -6.28% | 147 | 6,400 | 43.53 | 43.54 | 43.54 | 55.74 |
|
23
| 09/23/08 | 26.54 |
26.54
|
26.54
| -39.39% | -39.39% | 25 | 664 | 26.54 | 26.54 | 13.27 | 48.56 |
|
24
| 01/16/09 | 18.58 |
18.58
|
18.58
| 11.02% | 11.02% | 73 | 1,356 | 18.58 | 18.58 | | 46.45 |
|
25
| 11/21/08 | 18.58 |
18.58
|
18.58
| -30.00% | -30.00% | 28 | 520 | 18.58 | 18.58 | 18.58 | 33.11 |
|
|
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: 144.50%
|