| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
|
1
| 09/18/06 | |
26.54
|
22.30
| 31.57% | 11.32% | 2,414 | 53,833 | 20.44 | 26.54 | 23.25 | 26.54 |
|
2
| 09/19/06 | |
25.22
|
25.79
| -5.00% | 15.64% | 950 | 24,499 | 23.89 | 26.54 | 24.02 | 25.22 |
|
3
| 10/18/06 | |
23.89
|
23.84
| 9.09% | 8.69% | 392 | 9,347 | 23.82 | 23.89 | 23.23 | 23.89 |
|
4
| 10/13/06 | |
22.83
|
22.65
| 4.24% | 3.43% | 425 | 9,627 | 22.56 | 22.84 | 22.83 | 23.89 |
|
5
| 09/28/06 | |
23.89
|
23.89
| 0.03% | 0.03% | 100 | 2,389 | 23.89 | 23.89 | 22.57 | 23.89 |
|
6
| 09/27/06 | |
23.88
|
23.88
| -0.03% | 4.01% | 145 | 3,463 | 23.88 | 23.88 | 22.57 | 23.89 |
|
7
| 09/22/06 | |
23.89
|
22.96
| 2.86% | 0.44% | 900 | 20,667 | 22.56 | 23.89 | 21.90 | 23.89 |
|
8
| 10/17/06 | |
21.90
|
21.94
| -6.25% | -6.09% | 397 | 8,709 | 21.90 | 21.97 | 20.98 | 23.82 |
|
9
| 10/16/06 | |
23.36
|
23.36
| 2.33% | 3.13% | 300 | 7,008 | 23.36 | 23.36 | 21.90 | 23.82 |
|
10
| 10/19/06 | |
23.89
|
23.89
| 0.00% | 0.19% | 913 | 21,812 | 23.89 | 23.89 | 23.23 | 23.76 |
|
11
| 10/11/06 | |
21.90
|
21.90
| 2.47% | 2.47% | 597 | 13,074 | 21.90 | 21.90 | 21.92 | 23.76 |
|
12
| 10/04/06 | |
22.56
|
22.56
| -5.56% | -5.56% | 243 | 5,483 | 22.56 | 22.56 | 21.93 | 23.76 |
|
13
| 09/20/06 | |
23.23
|
23.94
| -7.89% | -7.17% | 760 | 18,192 | 23.23 | 25.22 | 20.59 | 23.23 |
|
14
| 09/21/06 | |
23.23
|
22.86
| 0.00% | -4.49% | 181 | 4,138 | 22.56 | 23.23 | 21.90 | 23.23 |
|
15
| 10/20/06 | |
23.09
|
23.21
| -3.33% | -2.84% | 250 | 5,803 | 23.09 | 23.76 | 21.10 | 22.70 |
|
16
| 10/24/06 | |
21.24
|
20.95
| 0.00% | -0.51% | 401 | 8,400 | 20.57 | 21.24 | 20.57 | 22.56 |
|
17
| 10/09/06 | |
21.37
|
21.37
| -5.28% | -5.28% | 239 | 5,108 | 21.37 | 21.37 | 21.37 | 21.90 |
|
18
| 10/25/06 | |
20.57
|
21.06
| -3.12% | 0.55% | 635 | 13,376 | 20.57 | 22.30 | 18.19 | 21.24 |
|
19
| 10/23/06 | |
21.24
|
21.06
| -8.05% | -9.28% | 1,110 | 23,372 | 20.98 | 21.24 | 20.57 | 21.23 |
|
20
| 11/06/06 | |
20.44
|
20.44
| 2.60% | 2.04% | 110 | 2,248 | 20.44 | 20.44 | 18.59 | 21.10 |
|
21
| 11/02/06 | |
19.92
|
20.03
| -6.19% | -5.67% | 835 | 16,725 | 19.92 | 20.04 | 19.91 | 21.10 |
|
22
| 10/31/06 | |
21.24
|
21.23
| 3.22% | 0.81% | 300 | 6,370 | 21.23 | 21.24 | 20.04 | 21.10 |
|
23
| 11/21/06 | |
19.91
|
19.77
| 3.45% | 3.47% | 772 | 15,262 | 19.26 | 19.91 | 20.04 | 21.04 |
|
24
| 11/09/06 | |
19.91
|
18.48
| -2.60% | -9.60% | 766 | 14,154 | 17.92 | 19.91 | 19.91 | 21.04 |
|
25
| 09/06/06 | |
20.30
|
19.98
| 4.05% | 2.39% | 1,278 | 25,529 | 19.64 | 20.30 | 20.30 | 20.70 |
|
|
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: -27.21%
|