| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 12/13/07 | 38.49 |
38.49
|
38.49
| 7.41% | 7.41% | 5 | 192 | 38.49 | 38.49 | 35.84 | 38.49 |
|
2
| 01/04/08 | 36.50 |
34.51
|
35.86
| -5.45% | 1.41% | 211 | 7,567 | 34.51 | 36.50 | | |
|
3
| 01/02/08 | 35.30 |
36.50
|
35.36
| 0.00% | -3.11% | 280 | 9,902 | 34.51 | 36.50 | 35.30 | 36.50 |
|
4
| 12/31/07 | 36.50 |
36.50
|
36.50
| 2.61% | 2.61% | 80 | 2,920 | 36.50 | 36.50 | 35.30 | 36.50 |
|
5
| 12/27/07 | 36.50 |
36.50
|
36.50
| 2.61% | 2.61% | 55 | 2,007 | 36.50 | 36.50 | 35.57 | 38.49 |
|
6
| 12/18/07 | 35.30 |
36.50
|
36.28
| 3.38% | 2.40% | 55 | 1,995 | 35.30 | 36.50 | 35.57 | 38.49 |
|
7
| 01/11/08 | 36.23 |
36.23
|
36.23
| 5.41% | 5.36% | 1 | 36 | 36.23 | 36.23 | 34.51 | 36.23 |
|
8
| 01/14/08 | 35.84 |
34.51
|
34.91
| -4.76% | -3.64% | 36 | 1,257 | 34.51 | 35.84 | 34.51 | 35.70 |
|
9
| 12/14/07 | 35.84 |
35.30
|
35.43
| -8.28% | -7.94% | 46 | 1,630 | 35.30 | 35.84 | 35.30 | 38.49 |
|
10
| 12/12/07 | 35.84 |
35.84
|
35.84
| -6.90% | -6.90% | 25 | 896 | 35.84 | 35.84 | 35.84 | 38.49 |
|
11
| 12/28/07 | 35.57 |
35.57
|
35.57
| -2.55% | -2.55% | 55 | 1,956 | 35.57 | 35.57 | 35.30 | 37.16 |
|
12
| 12/20/07 | 35.57 |
35.57
|
35.57
| -2.55% | -1.96% | 93 | 3,308 | 35.57 | 35.57 | 35.57 | 38.49 |
|
13
| 01/07/08 | 35.17 |
35.17
|
35.17
| 1.92% | -1.93% | 40 | 1,407 | 35.17 | 35.17 | 34.64 | 37.83 |
|
14
| 02/13/08 | 35.04 |
35.04
|
35.04
| 21.10% | 21.10% | 20 | 701 | 35.04 | 35.04 | 27.21 | 35.25 |
|
15
| 01/15/08 | 34.51 |
34.51
|
34.51
| 0.00% | -1.16% | 40 | 1,380 | 34.51 | 34.51 | 31.06 | 35.70 |
|
16
| 01/09/08 | 34.51 |
34.38
|
34.39
| -2.26% | -2.22% | 129 | 4,436 | 34.38 | 34.51 | 30.68 | 36.36 |
|
17
| 01/18/08 | 31.85 |
31.85
|
31.85
| -7.69% | -7.69% | 28 | 892 | 31.85 | 31.85 | 33.84 | 35.70 |
|
18
| 01/30/08 | 30.81 |
30.81
|
30.81
| 0.00% | 0.00% | 131 | 4,035 | 30.81 | 30.81 | 29.20 | 35.57 |
|
19
| 01/29/08 | 30.81 |
30.81
|
30.81
| -3.29% | -3.29% | 300 | 9,241 | 30.81 | 30.81 | 30.81 | 35.70 |
|
20
| 03/13/08 | 29.20 |
29.20
|
29.20
| 12.82% | 11.39% | 2 | 58 | 29.20 | 29.20 | 25.88 | 33.18 |
|
21
| 02/11/08 | 28.93 |
28.93
|
28.93
| -6.07% | -6.07% | 450 | 13,020 | 28.93 | 28.93 | 21.90 | 35.03 |
|
22
| 02/15/08 | 27.21 |
27.21
|
27.21
| -22.34% | -22.34% | 30 | 816 | 27.21 | 27.21 | 27.21 | 35.23 |
|
23
| 03/10/08 | 27.21 |
26.54
|
26.84
| -2.44% | -1.34% | 358 | 9,610 | 26.54 | 27.21 | 26.54 | 35.22 |
|
24
| 02/19/08 | 27.21 |
27.21
|
27.21
| 0.00% | 0.00% | 339 | 9,224 | 27.21 | 27.21 | 27.21 | 35.24 |
|
25
| 03/12/08 | 26.54 |
25.88
|
26.21
| -2.50% | -2.35% | 1,000 | 26,213 | 25.88 | 26.54 | 25.88 | 35.17 |
|
|
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: -66.40%
|