| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
|
1
| 06/20/07 | |
62.38
|
62.38
| 4.44% | 4.44% | 37 | 2,308 | 62.38 | 62.38 | 56.41 | 61.72 |
|
2
| 06/19/07 | |
59.73
|
59.73
| 0.00% | 0.52% | 668 | 39,896 | 59.73 | 59.73 | 56.41 | 61.05 |
|
3
| 06/18/07 | |
59.73
|
59.41
| 1.12% | 1.48% | 332 | 19,725 | 58.93 | 59.73 | 59.73 | 61.05 |
|
4
| 06/28/07 | |
59.73
|
58.31
| -4.26% | -6.53% | 145 | 8,454 | 56.41 | 59.73 | 55.08 | 59.73 |
|
5
| 06/05/07 | |
59.06
|
58.55
| 1.14% | 2.09% | 18 | 1,054 | 58.40 | 59.06 | 56.41 | 59.06 |
|
6
| 06/01/07 | |
58.40
|
57.35
| 8.11% | 5.07% | 336 | 19,269 | 56.41 | 58.40 | 56.41 | 58.40 |
|
7
| 10/25/07 | |
54.42
|
54.38
| 0.00% | 2.32% | 2,554 | 138,900 | 51.76 | 54.42 | 39.95 | 57.07 |
|
8
| 07/23/07 | |
57.07
|
57.07
| -4.44% | -2.12% | 10 | 571 | 57.07 | 57.07 | 53.49 | 57.07 |
|
9
| 08/17/07 | 53.49 |
56.41
|
56.02
| 5.46% | 4.73% | 15 | 840 | 53.49 | 56.41 | 48.45 | 56.41 |
|
10
| 05/31/07 | |
54.02
|
54.58
| -4.24% | -3.16% | 214 | 11,681 | 54.02 | 55.74 | 54.02 | 56.41 |
|
11
| 05/28/07 | 56.27 |
56.41
|
56.36
| 1.19% | 1.11% | 50 | 2,818 | 56.27 | 56.41 | 54.42 | 56.41 |
|
12
| 05/21/07 | 55.08 |
55.08
|
55.08
| 0.00% | 0.00% | 46 | 2,534 | 55.08 | 55.08 | 54.42 | 56.41 |
|
13
| 05/18/07 | 55.08 |
55.08
|
55.08
| 0.97% | 0.86% | 24 | 1,322 | 55.08 | 55.08 | 55.08 | 56.41 |
|
14
| 05/15/07 | 54.62 |
54.55
|
54.61
| 0.24% | 0.35% | 480 | 26,212 | 54.55 | 54.62 | 54.42 | 56.41 |
|
15
| 05/14/07 | 54.42 |
54.42
|
54.42
| 3.02% | 3.09% | 100 | 5,442 | 54.42 | 54.42 | 54.55 | 56.41 |
|
16
| 05/25/07 | 55.74 |
55.74
|
55.74
| 2.44% | 2.44% | 12 | 669 | 55.74 | 55.74 | 54.42 | 56.27 |
|
17
| 05/23/07 | 54.42 |
54.42
|
54.42
| -1.20% | -1.20% | 24 | 1,306 | 54.42 | 54.42 | 54.42 | 55.74 |
|
18
| 05/22/07 | 55.08 |
55.08
|
55.08
| 0.00% | 0.00% | 24 | 1,322 | 55.08 | 55.08 | 54.42 | 55.08 |
|
19
| 08/31/07 | |
54.42
|
53.15
| -3.53% | -5.12% | 134 | 7,122 | 48.45 | 54.42 | 48.45 | 54.42 |
|
20
| 05/11/07 | 52.82 |
52.82
|
52.79
| 0.25% | 0.18% | 233 | 12,299 | 52.69 | 52.82 | 53.09 | 54.42 |
|
21
| 01/09/08 | |
54.08
|
54.08
| 45.53% | 18.44% | 27 | 1,460 | 54.08 | 54.08 | 39.95 | 54.08 |
|
22
| 12/28/07 | |
54.08
|
54.08
| -0.61% | -0.55% | 12 | 649 | 54.08 | 54.08 | 37.16 | 54.08 |
|
23
| 01/10/08 | |
54.08
|
54.08
| 0.00% | 0.00% | 9 | 487 | 54.08 | 54.08 | 39.96 | 54.08 |
|
24
| 01/14/08 | |
53.09
|
53.09
| -1.84% | -1.84% | 1,100 | 58,398 | 53.09 | 53.09 | 39.96 | 54.08 |
|
25
| 01/07/08 | |
37.16
|
45.66
| -31.29% | -15.57% | 203 | 9,269 | 37.16 | 51.76 | 37.16 | 54.02 |
|
|
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: -67.78%
|