| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 03/29/07 | 55.74 |
59.73
|
57.51
| 4.65% | 0.76% | 271 | 15,584 | 55.74 | 59.73 | 53.09 | 63.71 |
|
2
| 02/15/06 | 45.52 |
46.45
|
46.37
| 16.67% | 16.45% | 182 | 8,439 | 45.52 | 46.45 | 36.63 | 53.09 |
|
3
| 03/31/06 | 37.16 |
46.45
|
41.81
| 0.00% | -9.83% | 196 | 8,194 | 37.16 | 46.45 | 40.08 | 52.43 |
|
4
| 12/01/06 | 49.11 |
49.11
|
49.11
| -1.34% | -1.34% | 159 | 7,809 | 49.11 | 49.11 | | 54.42 |
|
5
| 12/20/06 | 48.45 |
50.43
|
49.17
| 2.70% | 0.13% | 154 | 7,572 | 48.45 | 50.43 | 48.45 | 54.42 |
|
6
| 04/15/05 | 36.23 |
36.23
|
0.00
| 11.43% | | 200 | 7,247 | 36.23 | 36.23 | | |
|
7
| 02/20/04 | 15.93 |
17.25
|
0.00
| 11.11% | | 396 | 6,518 | 15.67 | 17.25 | | |
|
8
| 06/02/04 | 19.91 |
19.91
|
0.00
| 25.00% | | 325 | 6,470 | 19.91 | 19.91 | | |
|
9
| 07/21/06 | 54.42 |
59.73
|
55.15
| 25.69% | 16.05% | 109 | 6,011 | 54.42 | 59.73 | 47.52 | 64.37 |
|
10
| 09/28/06 | 49.78 |
49.78
|
49.78
| 2.75% | 2.75% | 115 | 5,725 | 49.78 | 49.78 | 49.78 | 62.38 |
|
11
| 05/28/10 | 19.91 |
19.91
|
19.91
| 0.00% | 0.00% | 278 | 5,535 | 19.91 | 19.91 | 19.91 | 21.90 |
|
12
| 11/05/04 | 22.56 |
22.56
|
0.00
| 25.93% | | 236 | 5,325 | 22.56 | 22.56 | | |
|
13
| 12/13/06 | 49.11 |
49.11
|
49.11
| -0.01% | -0.01% | 108 | 5,304 | 49.11 | 49.11 | 44.46 | 53.09 |
|
14
| 10/31/07 | 73.00 |
83.62
|
75.57
| 26.00% | 13.88% | 66 | 4,988 | 73.00 | 83.62 | 61.72 | 83.61 |
|
15
| 04/03/06 | 49.11 |
49.11
|
49.11
| 5.71% | 17.46% | 100 | 4,911 | 49.11 | 49.11 | 44.06 | 52.43 |
|
16
| 11/15/05 | 39.82 |
39.82
|
39.82
| 12.78% | 12.78% | 107 | 4,260 | 39.82 | 39.82 | 37.43 | |
|
17
| 11/12/03 | 13.94 |
13.94
|
0.00
| 90.87% | | 305 | 4,250 | 13.94 | 13.94 | | |
|
18
| 03/12/04 | 16.59 |
17.25
|
0.00
| 4.00% | | 241 | 4,078 | 16.59 | 17.25 | | |
|
19
| 04/20/07 | 63.71 |
63.71
|
63.71
| 6.67% | 10.78% | 60 | 3,822 | 63.71 | 63.71 | 53.09 | 79.63 |
|
20
| 01/17/05 | 32.52 |
32.52
|
0.00
| 0.00% | | 114 | 3,707 | 32.52 | 32.52 | | |
|
21
| 10/26/09 | 19.91 |
19.91
|
19.91
| 0.00% | 0.00% | 185 | 3,683 | 19.91 | 19.91 | 19.91 | 33.18 |
|
22
| 10/16/07 | 61.07 |
61.07
|
61.07
| 9.55% | 9.55% | 57 | 3,481 | 61.07 | 61.07 | 61.07 | 83.62 |
|
23
| 01/10/07 | 54.42 |
54.42
|
54.42
| 15.49% | 15.49% | 57 | 3,102 | 54.42 | 54.42 | 49.13 | |
|
24
| 01/24/07 | 58.13 |
58.13
|
58.13
| 6.83% | 6.83% | 50 | 2,907 | 58.13 | 58.13 | 49.11 | 59.46 |
|
25
| 03/24/04 | 15.93 |
15.93
|
0.00
| -4.76% | | 171 | 2,723 | 15.93 | 15.93 | | |
|
|
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: -38.78%
|