| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 03/23/07 | 27.08 |
26.54
|
0.00
| 1.01% | | 1,229 | 33,626 | 26.54 | 27.87 | 26.54 | 28.27 |
|
2
| 10/04/07 | |
30.53
|
30.52
| 2.22% | 3.59% | 1,057 | 32,261 | 30.39 | 30.53 | 27.87 | 30.53 |
|
3
| 03/29/07 | 30.28 |
33.18
|
0.00
| 13.64% | | 827 | 26,403 | 30.26 | 33.18 | 29.20 | 33.58 |
|
4
| 10/03/07 | |
29.86
|
29.46
| 21.59% | 19.96% | 669 | 19,711 | 29.07 | 29.86 | 26.54 | 30.39 |
|
5
| 11/13/07 | |
33.19
|
32.78
| 11.13% | 9.78% | 566 | 18,555 | 30.99 | 33.19 | 33.19 | 33.84 |
|
6
| 02/08/07 | 26.82 |
26.68
|
26.80
| 0.01% | 0.38% | 660 | 17,685 | 26.68 | 26.82 | 9.29 | 29.07 |
|
7
| 03/27/07 | 28.27 |
29.20
|
0.00
| 10.00% | | 515 | 14,934 | 28.27 | 29.20 | 28.27 | 30.28 |
|
8
| 10/29/07 | |
28.54
|
28.54
| 0.00% | 0.00% | 503 | 14,353 | 28.54 | 28.54 | 28.54 | 30.46 |
|
9
| 01/23/07 | 26.55 |
26.55
|
26.55
| 10.50% | 10.50% | 467 | 12,397 | 26.54 | 26.55 | 9.29 | 28.67 |
|
10
| 02/28/07 | 24.57 |
24.29
|
24.39
| -7.57% | -0.78% | 500 | 12,194 | 24.18 | 24.57 | 9.29 | 26.28 |
|
11
| 04/25/07 | 27.87 |
29.20
|
0.00
| 9.99% | | 345 | 10,061 | 27.87 | 29.20 | 27.22 | 29.86 |
|
12
| 05/16/07 | 27.48 |
29.86
|
0.00
| 9.76% | | 327 | 9,279 | 27.22 | 29.86 | 29.86 | 31.85 |
|
13
| 10/26/07 | |
28.54
|
28.54
| 0.00% | -0.03% | 319 | 9,103 | 28.54 | 28.54 | 28.54 | 30.53 |
|
14
| 11/16/06 | |
31.85
|
31.85
| 0.00% | 0.00% | 282 | 8,983 | 31.85 | 31.85 | 29.33 | 31.85 |
|
15
| 02/15/07 | 29.07 |
26.81
|
27.91
| 0.50% | 4.61% | 299 | 8,344 | 26.81 | 30.46 | 9.29 | 29.07 |
|
16
| 10/24/07 | |
28.54
|
28.54
| 0.00% | 0.03% | 290 | 8,278 | 28.54 | 28.67 | 28.54 | 30.53 |
|
17
| 02/06/07 | 26.71 |
26.55
|
26.63
| -8.67% | -8.38% | 310 | 8,256 | 26.55 | 26.71 | 9.29 | 27.74 |
|
18
| 12/11/06 | |
29.86
|
29.86
| 0.00% | 0.00% | 250 | 7,466 | 29.86 | 29.86 | 29.86 | 31.19 |
|
19
| 11/20/06 | |
30.53
|
30.53
| 3.60% | 2.73% | 238 | 7,265 | 30.53 | 30.53 | 29.60 | 31.85 |
|
20
| 04/23/07 | 27.87 |
26.55
|
0.00
| -9.09% | | 264 | 7,263 | 26.55 | 27.87 | 27.22 | 27.87 |
|
21
| 11/27/07 | |
30.53
|
30.53
| 0.00% | 0.00% | 215 | 6,563 | 30.53 | 30.53 | 30.53 | 32.78 |
|
22
| 11/20/07 | |
30.53
|
30.53
| 0.00% | 0.00% | 187 | 5,708 | 30.53 | 30.53 | 30.53 | 33.18 |
|
23
| 10/15/07 | |
32.52
|
32.37
| 6.53% | 6.05% | 176 | 5,697 | 30.92 | 32.52 | 28.54 | 33.05 |
|
24
| 11/12/07 | |
29.86
|
29.86
| 0.00% | 0.00% | 186 | 5,554 | 29.86 | 29.86 | 29.86 | 30.99 |
|
25
| 02/20/07 | 27.01 |
26.55
|
26.71
| -1.71% | -1.11% | 200 | 5,342 | 26.55 | 27.01 | 9.29 | 29.06 |
|
|
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: 38.89%
|