| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 07/25/07 | |
92.91
|
94.06
| -1.41% | -0.19% | 38 | 3,574 | 92.91 | 96.89 | 92.91 | 104.59 |
|
2
| 07/20/07 | |
94.23
|
94.23
| 0.00% | | 60 | 5,654 | 94.23 | 94.23 | 92.24 | 96.89 |
|
3
| 07/18/07 | 94.23 |
94.23
|
0.00
| 0.00% | | 132 | 12,439 | 94.23 | 94.23 | | |
|
4
| 07/10/07 | |
94.23
|
94.23
| 1.43% | 1.43% | 112 | 10,554 | 94.23 | 94.23 | 83.62 | 94.23 |
|
5
| 08/10/07 | |
94.10
|
84.88
| 5.82% | | 2 | 170 | 75.65 | 94.10 | 75.65 | 94.23 |
|
6
| 07/30/07 | 92.91 |
92.24
|
0.00
| -0.71% | | 31 | 2,868 | 92.24 | 92.91 | | |
|
7
| 07/26/07 | |
92.91
|
92.91
| 0.00% | -1.22% | 63 | 5,853 | 92.91 | 92.91 | 92.91 | 99.54 |
|
8
| 08/22/07 | 90.07 |
92.90
|
0.00
| 0.00% | | 16 | 1,444 | 90.07 | 92.90 | | |
|
9
| 08/17/07 | 80.30 |
92.90
|
0.00
| -1.27% | | 25 | 2,197 | 80.30 | 92.90 | | |
|
10
| 08/24/07 | 81.10 |
92.77
|
0.00
| -0.15% | | 16 | 1,347 | 81.10 | 92.77 | | |
|
11
| 08/28/07 | |
91.56
|
81.84
| -1.30% | | 71 | 5,810 | 81.10 | 91.56 | 74.32 | 91.55 |
|
12
| 08/01/07 | 88.92 |
88.92
|
0.00
| -3.60% | | 9 | 800 | 88.92 | 88.92 | | |
|
13
| 10/19/07 | |
86.27
|
86.26
| 4.84% | 4.83% | 21 | 1,812 | 86.14 | 86.27 | 79.63 | 92.91 |
|
14
| 10/04/07 | |
86.27
|
86.27
| 0.00% | 0.35% | 10 | 863 | 86.27 | 86.27 | 74.33 | 86.27 |
|
15
| 10/03/07 | |
86.27
|
85.97
| 18.18% | 15.85% | 22 | 1,891 | 79.63 | 86.27 | 74.47 | 86.27 |
|
16
| 10/18/07 | |
82.29
|
82.29
| 3.33% | 3.33% | 1 | 82 | 82.29 | 82.29 | 77.13 | 86.14 |
|
17
| 10/11/07 | |
74.46
|
79.27
| -13.69% | -8.11% | 43 | 3,409 | 74.46 | 79.64 | 74.52 | 86.14 |
|
18
| 10/16/07 | |
79.63
|
79.63
| 0.00% | 0.00% | 10 | 796 | 79.63 | 79.63 | 77.24 | 86.14 |
|
19
| 10/15/07 | |
79.63
|
79.63
| 6.76% | 6.76% | 1 | 80 | 79.63 | 79.63 | 77.13 | 79.63 |
|
20
| 09/19/07 | |
79.50
|
79.32
| 8.51% | 8.26% | 34 | 2,697 | 73.27 | 79.50 | 76.98 | 84.54 |
|
21
| 09/20/07 | |
73.00
|
74.21
| -8.18% | -6.44% | 125 | 9,276 | 73.00 | 76.98 | 73.13 | 84.54 |
|
22
| 08/29/07 | |
74.59
|
74.89
| -18.53% | -8.49% | 90 | 6,740 | 74.59 | 74.99 | 74.59 | 91.31 |
|
23
| 08/30/07 | |
73.00
|
74.30
| -2.14% | -0.79% | 108 | 8,024 | 73.00 | 74.99 | 73.00 | 86.00 |
|
24
| 11/15/07 | |
74.46
|
74.56
| 0.00% | 0.13% | 50 | 3,728 | 74.46 | 74.59 | 67.04 | 82.16 |
|
25
| 10/12/07 | |
74.59
|
74.59
| 0.18% | -5.91% | 3 | 224 | 74.59 | 74.59 | 76.98 | 86.14 |
|
|
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: -88.88%
|