| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 04/24/07 | 47.78 |
47.78
|
47.78
| 1.41% | 1.41% | 11,102 | 530,456 | 47.78 | 47.78 | 47.78 | 50.43 |
|
2
| 04/12/07 | 42.47 |
49.11
|
45.84
| 15.62% | 7.93% | 3,363 | 154,156 | 42.47 | 49.11 | 43.13 | 49.11 |
|
3
| 10/25/07 | |
54.42
|
54.38
| 0.00% | 2.32% | 2,554 | 138,900 | 51.76 | 54.42 | 39.95 | 57.07 |
|
4
| 12/05/13 | 19.24 |
19.24
|
19.24
| -9.37% | -9.37% | 3,500 | 67,357 | 19.24 | 19.24 | 17.26 | 21.24 |
|
5
| 02/18/08 | |
52.29
|
52.17
| -1.50% | -1.73% | 1,250 | 65,212 | 51.76 | 52.29 | 37.30 | 51.76 |
|
6
| 01/14/08 | |
53.09
|
53.09
| -1.84% | -1.84% | 1,100 | 58,398 | 53.09 | 53.09 | 39.96 | 54.08 |
|
7
| 11/09/12 | 8.49 |
0.00
|
8.49
| | -32.63% | 6,861 | 58,279 | 8.49 | 8.49 | | |
|
8
| 06/19/07 | |
59.73
|
59.73
| 0.00% | 0.52% | 668 | 39,896 | 59.73 | 59.73 | 56.41 | 61.05 |
|
9
| 05/15/07 | 54.62 |
54.55
|
54.61
| 0.24% | 0.35% | 480 | 26,212 | 54.55 | 54.62 | 54.42 | 56.41 |
|
10
| 03/20/07 | 44.46 |
44.46
|
44.46
| 0.00% | 0.00% | 487 | 21,653 | 44.46 | 44.46 | 47.12 | 50.43 |
|
11
| 06/18/07 | |
59.73
|
59.41
| 1.12% | 1.48% | 332 | 19,725 | 58.93 | 59.73 | 59.73 | 61.05 |
|
12
| 06/01/07 | |
58.40
|
57.35
| 8.11% | 5.07% | 336 | 19,269 | 56.41 | 58.40 | 56.41 | 58.40 |
|
13
| 02/22/13 | 11.28 |
0.00
|
11.28
| | -0.01% | 1,183 | 13,346 | 11.28 | 11.28 | | |
|
14
| 05/11/07 | 52.82 |
52.82
|
52.79
| 0.25% | 0.18% | 233 | 12,299 | 52.69 | 52.82 | 53.09 | 54.42 |
|
15
| 03/15/13 | 10.62 |
10.62
|
10.62
| -5.87% | -5.87% | 1,149 | 12,200 | 10.62 | 10.62 | 8.71 | 10.62 |
|
16
| 05/31/07 | |
54.02
|
54.58
| -4.24% | -3.16% | 214 | 11,681 | 54.02 | 55.74 | 54.02 | 56.41 |
|
17
| 04/05/07 | 46.45 |
49.11
|
48.25
| -2.63% | -4.33% | 236 | 11,388 | 46.45 | 49.11 | 43.80 | 50.43 |
|
18
| 01/07/08 | |
37.16
|
45.66
| -31.29% | -15.57% | 203 | 9,269 | 37.16 | 51.76 | 37.16 | 54.02 |
|
19
| 04/27/07 | 51.76 |
51.76
|
51.76
| 8.27% | 5.37% | 168 | 8,696 | 51.76 | 51.76 | 47.86 | 52.43 |
|
20
| 06/28/07 | |
59.73
|
58.31
| -4.26% | -6.53% | 145 | 8,454 | 56.41 | 59.73 | 55.08 | 59.73 |
|
21
| 08/31/07 | |
54.42
|
53.15
| -3.53% | -5.12% | 134 | 7,122 | 48.45 | 54.42 | 48.45 | 54.42 |
|
22
| 02/12/13 | 11.28 |
11.28
|
11.28
| -3.40% | -3.40% | 600 | 6,770 | 11.28 | 11.28 | 10.88 | 11.35 |
|
23
| 05/09/07 | 51.76 |
52.69
|
52.05
| 1.79% | 0.55% | 130 | 6,766 | 51.76 | 52.69 | 49.11 | 52.69 |
|
24
| 04/18/07 | 47.78 |
47.12
|
47.67
| -1.39% | -0.23% | 120 | 5,720 | 47.12 | 47.78 | 47.12 | 48.97 |
|
25
| 05/14/07 | 54.42 |
54.42
|
54.42
| 3.02% | 3.09% | 100 | 5,442 | 54.42 | 54.42 | 54.55 | 56.41 |
|
|
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: -67.78%
|