| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 03/05/07 | 83.62 |
86.27
|
84.68
| 22.64% | 20.38% | 25 | 2,117 | 83.62 | 86.27 | 79.63 | 86.14 |
|
2
| 03/06/07 | 79.63 |
79.63
|
79.63
| -7.69% | -5.96% | 20 | 1,593 | 79.63 | 79.63 | 78.31 | 102.20 |
|
3
| 03/09/07 | 79.24 |
78.31
|
79.00
| -1.66% | -0.80% | 75 | 5,925 | 78.31 | 79.24 | 74.72 | 83.48 |
|
4
| 03/12/07 | 74.72 |
74.66
|
74.68
| -4.66% | -5.46% | 84 | 6,274 | 74.66 | 74.72 | 74.66 | 79.50 |
|
5
| 03/13/07 | 74.66 |
74.66
|
74.66
| 0.00% | -0.04% | 6 | 448 | 74.66 | 74.66 | 62.71 | 73.00 |
|
6
| 03/02/07 | 70.34 |
70.34
|
70.34
| 17.78% | 17.78% | 25 | 1,759 | 70.34 | 70.34 | 74.66 | |
|
7
| 08/11/06 | |
66.36
|
66.36
| | | 1 | 66 | 66.36 | 66.36 | 26.54 | 66.36 |
|
8
| 04/04/07 | 66.23 |
66.36
|
0.00
| 5.93% | | 30 | 1,989 | 66.23 | 66.36 | 58.40 | 66.23 |
|
9
| 03/28/07 | 63.12 |
62.65
|
0.00
| -0.74% | | 200 | 12,571 | 62.65 | 63.12 | 62.65 | 66.36 |
|
10
| 03/21/07 | 63.11 |
63.11
|
0.00
| 0.63% | | 15 | 947 | 63.11 | 63.11 | 63.11 | 74.99 |
|
11
| 03/19/07 | 62.71 |
62.71
|
0.00
| 0.00% | | 19 | 1,192 | 62.71 | 62.71 | 62.71 | |
|
12
| 03/14/07 | 62.71 |
62.71
|
62.71
| -16.00% | -16.00% | 10 | 627 | 62.71 | 62.71 | 62.71 | 73.00 |
|
13
| 05/15/07 | 59.73 |
59.73
|
0.00
| 0.00% | | 92 | 5,495 | 59.73 | 59.73 | 54.50 | 59.73 |
|
14
| 04/27/07 | 59.73 |
59.73
|
0.00
| 10.29% | | 8 | 478 | 59.73 | 59.73 | 59.73 | 65.03 |
|
15
| 05/18/07 | 59.73 |
59.73
|
0.00
| 2.27% | | 200 | 11,945 | 59.73 | 59.73 | 56.54 | 59.73 |
|
16
| 03/01/07 | 59.72 |
59.73
|
59.73
| 4.05% | 4.05% | 111 | 6,629 | 59.72 | 59.73 | 61.05 | |
|
17
| 11/20/06 | |
59.73
|
59.73
| 12.50% | 12.50% | 50 | 2,986 | 59.73 | 59.73 | 53.09 | 59.73 |
|
18
| 10/06/06 | |
59.73
|
59.73
| 16.57% | 16.39% | 10 | 597 | 59.73 | 59.73 | 50.43 | 59.73 |
|
19
| 08/01/07 | 58.40 |
58.40
|
0.00
| 10.00% | | 19 | 1,110 | 58.40 | 58.40 | | |
|
20
| 05/16/07 | 58.40 |
58.40
|
0.00
| -2.22% | | 25 | 1,460 | 58.40 | 58.40 | 55.21 | 59.73 |
|
21
| 06/08/07 | |
57.87
|
57.38
| 2.35% | 1.48% | 45 | 2,582 | 56.75 | 58.08 | 57.87 | 59.72 |
|
22
| 06/15/07 | |
55.21
|
56.37
| -4.59% | -1.75% | 8 | 451 | 55.21 | 57.87 | 55.21 | 59.72 |
|
23
| 02/28/07 | 57.40 |
57.40
|
57.40
| 8.13% | 8.12% | 47 | 2,698 | 57.40 | 57.40 | 39.82 | 59.73 |
|
24
| 04/17/07 | 57.07 |
54.15
|
0.00
| -18.40% | | 45 | 2,495 | 54.15 | 57.07 | 54.42 | 65.03 |
|
25
| 06/04/07 | |
56.54
|
56.54
| -5.33% | | 15 | 848 | 56.54 | 56.54 | 56.54 | 59.72 |
|
|
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: -70.00%
|