| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
|
1
| 08/11/08 | 7.57 |
7.57
|
7.56
| 7.64% | 7.51% | 838 | 6,337 | 7.55 | 7.57 | 7.53 | 7.59 |
|
2
| 08/07/08 | 7.27 |
7.59
|
7.41
| 7.91% | 5.28% | 1,259 | 9,325 | 7.27 | 7.59 | 7.03 | 7.59 |
|
3
| 08/08/08 | 7.04 |
7.03
|
7.03
| -7.33% | -5.02% | 836 | 5,881 | 7.03 | 7.04 | 6.97 | 7.58 |
|
4
| 08/13/08 | 7.44 |
7.58
|
7.58
| 0.78% | 0.72% | 350 | 2,653 | 7.44 | 7.58 | 7.04 | 7.56 |
|
5
| 08/14/08 | 7.07 |
7.04
|
7.06
| -7.21% | -6.88% | 806 | 5,689 | 7.04 | 7.07 | 7.05 | 7.55 |
|
6
| 06/17/08 | 7.17 |
7.55
|
7.21
| 6.71% | 1.84% | 113 | 814 | 7.17 | 7.55 | 7.30 | 7.55 |
|
7
| 08/18/08 | 7.06 |
7.05
|
7.05
| 0.15% | -0.09% | 1,000 | 7,051 | 7.05 | 7.06 | 7.05 | 7.51 |
|
8
| 08/19/08 | 7.05 |
7.05
|
7.05
| 0.00% | -0.06% | 36 | 254 | 7.05 | 7.05 | 7.05 | 7.47 |
|
9
| 08/12/08 | 7.53 |
7.53
|
7.53
| -0.61% | -0.49% | 197 | 1,483 | 7.53 | 7.53 | 6.99 | 7.44 |
|
10
| 06/18/08 | 7.55 |
7.30
|
7.33
| -3.32% | 1.64% | 704 | 5,158 | 7.30 | 7.55 | 7.06 | 7.30 |
|
11
| 06/27/08 | 6.77 |
6.51
|
6.74
| -3.90% | -2.08% | 720 | 4,853 | 6.51 | 6.77 | 6.64 | 7.28 |
|
12
| 08/26/08 | 6.97 |
6.97
|
6.97
| 0.00% | 0.02% | 1,160 | 8,084 | 6.97 | 6.97 | 6.97 | 7.27 |
|
13
| 08/06/08 | 7.04 |
7.03
|
7.03
| 1.92% | 0.97% | 538 | 3,785 | 7.03 | 7.04 | 6.97 | 7.27 |
|
14
| 07/31/08 | 6.91 |
6.90
|
6.97
| 0.00% | 0.73% | 825 | 5,747 | 6.90 | 7.03 | 6.90 | 7.27 |
|
15
| 08/25/08 | 6.98 |
6.97
|
6.97
| -0.19% | -0.89% | 1,145 | 7,979 | 6.97 | 6.98 | 6.97 | 7.23 |
|
16
| 07/01/08 | 6.90 |
6.77
|
6.76
| 1.49% | 2.70% | 4,719 | 31,881 | 6.67 | 6.90 | 6.77 | 7.17 |
|
17
| 09/05/08 | 6.64 |
6.37
|
6.44
| -2.04% | -0.98% | 697 | 4,489 | 6.37 | 6.64 | 6.38 | 7.16 |
|
18
| 07/11/08 | 6.64 |
6.64
|
6.64
| -3.85% | -2.36% | 426 | 2,827 | 6.64 | 6.64 | 6.52 | 7.16 |
|
19
| 06/19/08 | 7.17 |
6.77
|
6.71
| -7.29% | -8.41% | 1,344 | 9,018 | 6.69 | 7.17 | 6.77 | 7.15 |
|
20
| 07/29/08 | 7.14 |
7.17
|
7.07
| 0.00% | -0.34% | 1,782 | 12,598 | 6.77 | 7.23 | 6.90 | 7.14 |
|
21
| 07/10/08 | 6.64 |
6.90
|
6.80
| 4.00% | 2.42% | 1,581 | 10,745 | 6.52 | 6.93 | 6.57 | 7.14 |
|
22
| 07/28/08 | 6.77 |
7.17
|
7.09
| 2.86% | 1.81% | 1,120 | 7,945 | 6.77 | 7.17 | 6.77 | 7.14 |
|
23
| 08/21/08 | 7.05 |
6.98
|
7.03
| -0.94% | -0.25% | 1,085 | 7,628 | 6.98 | 7.05 | 6.98 | 7.03 |
|
24
| 07/30/08 | 7.14 |
6.90
|
6.92
| -3.70% | -2.18% | 2,200 | 15,214 | 6.90 | 7.14 | 6.90 | 7.03 |
|
25
| 06/26/08 | 7.03 |
6.77
|
6.88
| 0.04% | 1.69% | 1,175 | 8,087 | 6.77 | 7.03 | 6.77 | 7.03 |
|
|
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: -55.12%
|