| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 07/26/07 | |
33.18
|
37.59
| -13.79% | 1.65% | 1,768 | 66,460 | 33.18 | 41.14 | | 33.18 |
|
2
| 05/02/07 | 40.75 |
39.82
|
40.73
| -2.28% | 1.90% | 220 | 8,961 | 39.82 | 40.75 | 39.82 | 43.67 |
|
3
| 04/30/07 | 38.49 |
40.75
|
39.97
| 9.64% | 7.56% | 440 | 17,588 | 38.49 | 40.75 | 39.82 | 40.75 |
|
4
| 07/27/07 | |
33.98
|
37.87
| 2.40% | 0.74% | 176 | 6,665 | 33.98 | 40.48 | 33.58 | 40.21 |
|
5
| 05/07/07 | 40.48 |
39.82
|
40.36
| 0.00% | -0.92% | 121 | 4,884 | 39.82 | 40.48 | 35.17 | 43.37 |
|
6
| 05/31/07 | |
39.82
|
39.82
| 3.10% | 3.09% | 5 | 199 | 39.82 | 39.82 | 38.09 | 39.82 |
|
7
| 07/30/07 | 39.68 |
39.68
|
39.68
| 16.79% | 4.78% | 1 | 40 | 39.68 | 39.68 | 33.98 | 39.68 |
|
8
| 08/01/07 | 34.38 |
39.28
|
34.45
| -1.00% | -13.20% | 51 | 1,757 | 34.24 | 39.28 | 34.64 | 39.28 |
|
9
| 05/25/07 | 38.62 |
38.62
|
38.62
| 0.34% | 0.35% | 235 | 9,076 | 38.62 | 38.62 | 38.62 | 39.82 |
|
10
| 05/24/07 | 38.49 |
38.49
|
38.49
| 3.56% | 3.56% | 53 | 2,040 | 38.49 | 38.49 | 38.09 | 41.14 |
|
11
| 07/25/07 | |
38.49
|
36.98
| 7.40% | 3.19% | 8 | 296 | 36.76 | 38.49 | 35.84 | 38.49 |
|
12
| 09/04/07 | |
38.36
|
34.91
| -2.36% | 1.34% | 3 | 105 | 33.18 | 38.36 | 33.18 | 38.36 |
|
13
| 07/12/07 | |
38.26
|
38.24
| 6.78% | 6.70% | 26 | 994 | 38.22 | 38.26 | 35.84 | 38.49 |
|
14
| 06/01/07 | |
35.84
|
36.77
| -10.00% | -7.65% | 125 | 4,596 | 35.84 | 38.09 | 38.22 | 39.82 |
|
15
| 06/06/07 | |
37.83
|
37.83
| 1.42% | 1.42% | 55 | 2,080 | 37.83 | 37.83 | 36.50 | 37.83 |
|
16
| 04/18/07 | 37.69 |
37.16
|
37.42
| -0.53% | 0.16% | 245 | 9,168 | 37.16 | 37.69 | 35.17 | 38.49 |
|
17
| 05/17/07 | 37.30 |
37.17
|
37.25
| -6.66% | -7.71% | 160 | 5,959 | 37.17 | 37.30 | 37.17 | 39.55 |
|
18
| 06/05/07 | |
37.30
|
37.30
| 0.36% | 0.13% | 537 | 20,027 | 37.30 | 37.30 | 36.50 | 39.80 |
|
19
| 06/04/07 | |
37.16
|
37.25
| 3.70% | 1.29% | 120 | 4,469 | 37.16 | 37.30 | 36.50 | 39.80 |
|
20
| 05/22/07 | 37.17 |
37.17
|
37.17
| 0.00% | 0.00% | 138 | 5,129 | 37.17 | 37.17 | 37.17 | 39.82 |
|
21
| 05/21/07 | 37.17 |
37.17
|
37.17
| 0.00% | 0.00% | 30 | 1,115 | 37.17 | 37.17 | 37.17 | 39.82 |
|
22
| 05/23/07 | 37.17 |
37.17
|
37.17
| 0.00% | 0.00% | 100 | 3,717 | 37.17 | 37.17 | 37.17 | 39.82 |
|
23
| 05/18/07 | 37.17 |
37.17
|
37.17
| 0.00% | -0.22% | 3 | 111 | 37.17 | 37.17 | 37.17 | 39.55 |
|
24
| 07/23/07 | |
37.16
|
36.45
| 3.70% | 1.72% | 224 | 8,165 | 35.84 | 37.16 | 35.84 | 38.49 |
|
25
| 04/24/07 | 37.16 |
37.16
|
37.16
| 5.66% | 5.66% | 50 | 1,858 | 37.16 | 37.16 | 35.17 | 38.49 |
|
|
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: -56.30%
|