| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 12/20/06 | 52.96 |
55.75
|
54.04
| 5.28% | 9.82% | 462 | 24,967 | 52.96 | 57.07 | 53.10 | 59.73 |
|
2
| 03/28/07 | 66.33 |
76.32
|
69.20
| 27.78% | 15.86% | 331 | 22,904 | 66.33 | 76.32 | 68.35 | 78.97 |
|
3
| 12/19/06 | 49.11 |
52.96
|
49.21
| 7.84% | 0.20% | 423 | 20,815 | 49.11 | 52.96 | 49.11 | 52.96 |
|
4
| 03/13/07 | 59.73 |
59.73
|
59.73
| 1.12% | 1.12% | 323 | 19,291 | 59.73 | 59.73 | 53.36 | 61.65 |
|
5
| 05/04/06 | 33.18 |
33.18
|
33.18
| 4.17% | 4.17% | 500 | 16,590 | 33.18 | 33.18 | 26.54 | 66.36 |
|
6
| 01/19/07 | 59.73 |
65.03
|
63.00
| 8.89% | 5.49% | 255 | 16,066 | 59.73 | 65.03 | 62.51 | 65.03 |
|
7
| 02/09/07 | 65.03 |
66.36
|
65.78
| 2.04% | 1.15% | 242 | 15,919 | 65.03 | 66.36 | 60.39 | 66.36 |
|
8
| 05/16/07 | 59.86 |
59.73
|
59.75
| 0.00% | 0.05% | 240 | 14,341 | 59.73 | 59.86 | 59.73 | 66.10 |
|
9
| 01/29/07 | 63.71 |
65.03
|
63.79
| 0.00% | -1.92% | 215 | 13,714 | 63.71 | 65.03 | 63.71 | 66.23 |
|
10
| 08/18/06 | 39.95 |
43.80
|
42.71
| 10.00% | 7.26% | 244 | 10,421 | 39.95 | 43.80 | 39.82 | 46.45 |
|
11
| 04/11/07 | 69.02 |
66.49
|
67.16
| -3.65% | -2.69% | 151 | 10,141 | 66.49 | 69.02 | 55.90 | 73.00 |
|
12
| 01/30/07 | 63.71 |
66.23
|
65.19
| 1.84% | 2.20% | 143 | 9,322 | 63.71 | 66.23 | 65.03 | 66.23 |
|
13
| 05/24/06 | 43.80 |
46.45
|
45.13
| 2.94% | 0.00% | 205 | 9,251 | 43.80 | 46.45 | 37.83 | 45.13 |
|
14
| 08/16/06 | 39.82 |
39.82
|
39.82
| 3.45% | 3.45% | 213 | 8,481 | 39.82 | 39.82 | 39.82 | 42.47 |
|
15
| 01/08/08 | 50.43 |
50.43
|
50.43
| -5.00% | -5.00% | 152 | 7,666 | 50.43 | 50.43 | 50.44 | 52.49 |
|
16
| 06/01/07 | 59.73 |
59.73
|
59.73
| 0.00% | 0.00% | 121 | 7,227 | 59.73 | 59.86 | 59.73 | 60.39 |
|
17
| 02/16/07 | 63.71 |
59.73
|
60.65
| -8.16% | -6.75% | 106 | 6,428 | 59.73 | 63.71 | 60.00 | 63.71 |
|
18
| 05/29/07 | 59.74 |
59.73
|
59.73
| 0.00% | 0.00% | 106 | 6,331 | 59.73 | 59.74 | 59.73 | 62.25 |
|
19
| 05/24/07 | 59.73 |
59.73
|
59.73
| -0.02% | -0.01% | 101 | 6,033 | 59.73 | 59.73 | 59.74 | 62.38 |
|
20
| 03/29/07 | 79.63 |
73.00
|
75.32
| -4.35% | 8.85% | 77 | 5,800 | 73.00 | 79.63 | 67.26 | 78.17 |
|
21
| 05/24/06 | |
45.13
|
45.13
| 3.03% | 3.03% | 125 | 5,641 | 45.13 | 45.13 | | 45.13 |
|
22
| 09/20/06 | 40.48 |
39.95
|
40.29
| -5.94% | -5.14% | 125 | 5,036 | 39.95 | 40.48 | 39.95 | 46.45 |
|
23
| 02/23/07 | 60.39 |
60.39
|
60.39
| -1.10% | -0.72% | 83 | 5,012 | 60.39 | 60.39 | 60.39 | 66.24 |
|
24
| 02/21/07 | 60.52 |
61.06
|
60.83
| -4.15% | -4.52% | 79 | 4,806 | 60.52 | 61.06 | 59.73 | 63.71 |
|
25
| 01/16/07 | 59.74 |
59.73
|
59.73
| 2.26% | | 80 | 4,779 | 59.73 | 59.74 | 59.74 | 61.72 |
|
|
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: -15.56%
|