| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 05/04/07 | 39.82 |
49.11
|
0.00
| 68.19% | | 10,183 | 496,792 | 39.82 | 62.65 | 49.11 | 51.50 |
|
2
| 05/07/07 | 51.50 |
49.11
|
0.00
| -0.01% | | 930 | 45,144 | 46.45 | 51.50 | 42.62 | 49.77 |
|
3
| 05/09/07 | 41.82 |
39.82
|
0.00
| -3.57% | | 748 | 30,683 | 39.82 | 41.82 | 39.82 | 41.14 |
|
4
| 05/24/07 | 30.79 |
33.17
|
0.00
| 9.62% | | 556 | 16,958 | 29.22 | 33.17 | 29.60 | 35.17 |
|
5
| 05/17/07 | 33.18 |
35.83
|
0.00
| -8.79% | | 395 | 13,495 | 30.79 | 36.77 | 31.59 | 35.83 |
|
6
| 05/23/07 | 33.18 |
30.26
|
0.00
| -5.00% | | 373 | 11,665 | 30.26 | 33.18 | 30.26 | 33.18 |
|
7
| 05/08/07 | 46.45 |
41.29
|
0.00
| -15.91% | | 263 | 10,949 | 40.75 | 46.45 | 41.41 | 46.45 |
|
8
| 05/14/07 | 34.11 |
39.29
|
0.00
| -1.33% | | 277 | 9,819 | 33.18 | 39.29 | 37.16 | 39.54 |
|
9
| 08/28/07 | 20.84 |
24.95
|
20.56
| -3.59% | | 433 | 8,903 | 19.92 | 24.95 | 16.59 | 24.95 |
|
10
| 12/28/07 | 21.99 |
21.99
|
21.99
| 0.61% | 0.61% | 340 | 7,477 | 21.99 | 21.99 | 20.57 | 21.99 |
|
11
| 10/17/07 | 25.22 |
25.22
|
25.22
| 0.00% | 0.17% | 250 | 6,304 | 25.22 | 25.22 | 22.83 | 31.02 |
|
12
| 05/22/07 | 33.18 |
31.85
|
0.00
| -4.00% | | 192 | 6,207 | 31.85 | 33.84 | 31.85 | 33.18 |
|
13
| 08/06/07 | 25.98 |
25.42
|
25.91
| -2.17% | | 227 | 5,881 | 25.42 | 25.98 | 19.92 | 26.54 |
|
14
| 10/16/07 | 22.30 |
25.22
|
25.17
| 13.10% | 10.54% | 201 | 5,060 | 22.30 | 26.53 | 22.70 | 25.22 |
|
15
| 09/24/07 | 24.81 |
24.95
|
24.83
| 4.44% | 3.93% | 181 | 4,494 | 24.81 | 24.95 | 21.90 | 26.41 |
|
16
| 09/20/07 | 21.24 |
21.24
|
21.24
| 18.08% | 18.08% | 200 | 4,247 | 21.24 | 21.24 | 20.31 | 23.89 |
|
17
| 11/19/07 | 22.58 |
22.30
|
22.52
| -9.18% | -9.90% | 182 | 4,098 | 22.30 | 22.58 | 19.24 | 24.55 |
|
18
| 06/04/07 | 33.18 |
33.18
|
33.36
| 0.00% | 0.54% | 118 | 3,936 | 33.18 | 33.84 | 30.78 | 33.18 |
|
19
| 10/30/07 | 23.89 |
22.30
|
23.28
| -22.58% | -17.02% | 160 | 3,725 | 22.30 | 23.89 | 22.56 | 28.46 |
|
20
| 05/11/07 | 33.60 |
39.82
|
0.00
| -0.01% | | 102 | 3,440 | 33.60 | 39.82 | 34.11 | 39.00 |
|
21
| 12/05/07 | 21.24 |
21.48
|
21.36
| -1.34% | -1.86% | 152 | 3,247 | 21.24 | 21.48 | 15.95 | 23.07 |
|
22
| 11/21/07 | 22.56 |
22.56
|
22.56
| 1.18% | 0.21% | 140 | 3,159 | 22.56 | 22.56 | 21.24 | 22.56 |
|
23
| 11/08/07 | 23.23 |
23.23
|
23.23
| 4.16% | -0.24% | 121 | 2,810 | 23.23 | 23.23 | 22.56 | 25.88 |
|
24
| 05/29/07 | 31.85 |
33.05
|
0.00
| 0.00% | | 84 | 2,688 | 31.85 | 33.05 | 30.54 | 34.34 |
|
25
| 01/16/08 | 21.24 |
21.24
|
21.24
| -3.44% | -3.44% | 120 | 2,548 | 21.24 | 21.24 | 17.39 | 22.43 |
|
|
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: -53.91%
|