| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
|
1
| 04/26/07 | 40.29 |
40.22
|
40.27
| 0.00% | 0.14% | 67 | 2,698 | 40.22 | 40.29 | 40.22 | 46.32 |
|
2
| 04/25/07 | 40.22 |
40.22
|
40.22
| -0.17% | -0.17% | 10 | 402 | 40.22 | 40.22 | 40.22 | 46.32 |
|
3
| 04/20/07 | 40.28 |
40.28
|
40.28
| 0.00% | -1.28% | 6 | 242 | 40.28 | 40.28 | 39.95 | 46.32 |
|
4
| 01/22/07 | 45.12 |
46.32
|
46.28
| 16.33% | 16.24% | 330 | 15,272 | 45.12 | 46.45 | 41.14 | 46.32 |
|
5
| 05/02/06 | |
46.32
|
46.32
| -0.29% | 1.47% | 3 | 139 | 46.32 | 46.32 | 34.51 | 46.32 |
|
6
| 04/28/06 | |
46.45
|
45.65
| 12.90% | 10.95% | 118 | 5,386 | 41.14 | 46.45 | 34.38 | 46.32 |
|
7
| 04/05/06 | |
41.14
|
35.60
| 24.00% | 7.30% | 115 | 4,094 | 33.18 | 41.14 | 33.84 | 46.32 |
|
8
| 03/31/06 | |
33.18
|
30.86
| 25.01% | 16.54% | 474 | 14,627 | 26.54 | 33.18 | 24.69 | 46.32 |
|
9
| 08/21/07 | 35.84 |
35.84
|
35.84
| 1.89% | 1.89% | 50 | 1,792 | 35.84 | 35.84 | 35.84 | 46.19 |
|
10
| 07/25/07 | |
35.17
|
35.17
| 1.92% | 1.92% | 86 | 3,025 | 35.17 | 35.17 | 35.17 | 46.19 |
|
11
| 05/17/07 | 40.22 |
39.95
|
40.19
| -0.66% | -0.21% | 82 | 3,295 | 39.95 | 40.22 | 39.95 | 46.19 |
|
12
| 06/14/07 | |
34.51
|
34.51
| -13.62% | -13.62% | 109 | 3,762 | 34.51 | 34.51 | 34.53 | 46.19 |
|
13
| 12/05/07 | |
35.84
|
35.84
| 8.87% | 7.52% | 5 | 179 | 35.84 | 35.84 | 29.86 | 46.05 |
|
14
| 07/25/06 | |
26.68
|
27.91
| -42.41% | -39.74% | 100 | 2,791 | 26.68 | 34.66 | 26.81 | 45.92 |
|
15
| 02/07/07 | 45.79 |
45.79
|
45.79
| -1.15% | -1.06% | 30 | 1,374 | 45.79 | 45.79 | 44.46 | 45.79 |
|
16
| 10/12/06 | |
37.83
|
37.83
| 1.05% | 0.14% | 40 | 1,513 | 37.83 | 37.83 | 37.83 | 45.12 |
|
17
| 10/09/06 | |
37.43
|
37.78
| -5.98% | -2.62% | 23 | 869 | 37.43 | 37.83 | 37.43 | 45.12 |
|
18
| 09/25/06 | |
39.82
|
38.79
| 0.00% | -2.57% | 70 | 2,716 | 37.43 | 39.82 | 37.43 | 45.12 |
|
19
| 03/27/07 | 40.22 |
40.22
|
40.22
| 0.50% | 0.18% | 10 | 402 | 40.22 | 40.22 | 40.22 | 43.80 |
|
20
| 03/16/07 | 41.81 |
41.81
|
41.81
| -5.97% | -5.97% | 24 | 1,003 | 41.81 | 41.81 | 41.14 | 43.80 |
|
21
| 02/28/07 | 44.46 |
44.46
|
44.46
| -2.90% | -2.90% | 10 | 445 | 44.46 | 44.46 | 33.98 | 43.80 |
|
22
| 08/23/06 | |
28.01
|
28.01
| -39.01% | | 6 | 168 | 28.01 | 28.01 | 28.01 | 43.77 |
|
23
| 03/30/07 | 40.22 |
40.22
|
40.22
| -0.01% | -0.01% | 10 | 402 | 40.22 | 40.22 | 40.28 | 43.67 |
|
24
| 03/21/07 | 40.22 |
40.02
|
40.15
| -4.29% | -3.97% | 302 | 12,125 | 40.02 | 40.22 | 40.22 | 43.67 |
|
25
| 04/18/07 | 41.14 |
40.28
|
40.80
| -0.65% | 0.64% | 33 | 1,347 | 40.28 | 41.14 | 40.28 | 43.13 |
|
|
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: -74.57%
|