| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
|
1
| 12/30/09 | 25.22 |
25.22
|
25.22
| 5.55% | 5.55% | 105 | 2,648 | 25.22 | 25.22 | 13.27 | 25.21 |
|
2
| 12/31/09 | 23.76 |
23.76
|
23.76
| -5.78% | -5.78% | 5,675 | 134,823 | 23.76 | 23.76 | 13.27 | 25.19 |
|
3
| 01/22/10 | 19.91 |
19.91
|
19.91
| -16.20% | -16.20% | 208 | 4,141 | 19.91 | 19.91 | 13.28 | 24.55 |
|
4
| 11/17/09 | 23.89 |
23.89
|
23.89
| -4.75% | -4.75% | 1,615 | 38,583 | 23.89 | 23.89 | 13.27 | 23.89 |
|
5
| 03/05/10 | 20.97 |
20.97
|
20.97
| -1.25% | -1.25% | 40 | 839 | 20.97 | 20.97 | 13.27 | 23.88 |
|
6
| 03/04/10 | 21.24 |
21.24
|
21.24
| -1.23% | -1.23% | 29 | 616 | 21.24 | 21.24 | 20.97 | 23.88 |
|
7
| 03/23/10 | 19.91 |
19.91
|
19.91
| -2.60% | -2.60% | 2,755 | 54,848 | 19.91 | 19.91 | 13.27 | 23.62 |
|
8
| 03/16/10 | 20.44 |
20.44
|
20.44
| -0.65% | -0.65% | 97 | 1,983 | 20.44 | 20.44 | 13.27 | 23.62 |
|
9
| 03/10/10 | 21.24 |
21.24
|
21.24
| 0.79% | 0.79% | 25 | 531 | 21.24 | 21.24 | 21.24 | 23.62 |
|
10
| 06/17/10 | 18.98 |
21.77
|
21.37
| 13.89% | 11.60% | 70 | 1,496 | 18.98 | 21.77 | 13.27 | 21.90 |
|
11
| 03/29/10 | 20.17 |
20.17
|
20.17
| 1.33% | 1.33% | 50 | 1,009 | 20.17 | 20.17 | 13.27 | 21.90 |
|
12
| 02/04/10 | 20.57 |
20.57
|
20.57
| -4.24% | -4.24% | 90 | 1,851 | 20.57 | 20.57 | 18.58 | 21.90 |
|
13
| 01/26/10 | 20.37 |
20.37
|
20.37
| 2.33% | 2.33% | 620 | 12,631 | 20.37 | 20.37 | 20.44 | 21.90 |
|
14
| 01/27/10 | 20.70 |
20.70
|
20.70
| 1.63% | 1.63% | 5 | 104 | 20.70 | 20.70 | 20.70 | 21.77 |
|
15
| 05/20/10 | 19.64 |
19.71
|
19.65
| 0.34% | 0.10% | 320 | 6,289 | 19.64 | 19.71 | 13.27 | 21.77 |
|
16
| 05/13/10 | 19.77 |
19.77
|
19.77
| -1.33% | -1.33% | 490 | 9,689 | 19.77 | 19.77 | 6.64 | 21.77 |
|
17
| 03/02/10 | 21.50 |
21.50
|
21.50
| 2.53% | 2.53% | 32 | 688 | 21.50 | 21.50 | 13.28 | 21.50 |
|
18
| 01/29/10 | 21.48 |
21.48
|
21.48
| 1.81% | 1.81% | 60 | 1,289 | 21.48 | 21.48 | 13.28 | 21.48 |
|
19
| 03/15/10 | 20.57 |
20.57
|
20.57
| -3.12% | -3.12% | 193 | 3,970 | 20.57 | 20.57 | 13.27 | 21.24 |
|
20
| 03/12/10 | 21.24 |
21.24
|
21.24
| 0.00% | 0.00% | 31 | 658 | 21.24 | 21.24 | 13.27 | 21.24 |
|
21
| 03/11/10 | 21.24 |
21.24
|
21.24
| 0.00% | 0.00% | 6 | 127 | 21.24 | 21.24 | 13.27 | 21.24 |
|
22
| 01/28/10 | 21.10 |
21.10
|
21.10
| 1.92% | 1.92% | 60 | 1,266 | 21.10 | 21.10 | 13.28 | 21.10 |
|
23
| 03/09/10 | 21.07 |
21.07
|
21.07
| 0.47% | 0.47% | 25 | 527 | 21.07 | 21.07 | 13.27 | 21.04 |
|
24
| 03/01/10 | 20.97 |
20.97
|
20.97
| 1.94% | 1.94% | 51 | 1,069 | 20.97 | 20.97 | 13.28 | 20.97 |
|
25
| 02/26/10 | 20.57 |
20.57
|
20.57
| -1.90% | -1.90% | 57 | 1,173 | 20.57 | 20.57 | 13.28 | 20.97 |
|
|
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: -51.03%
|