| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 09/18/06 | |
39.82
|
40.35
| -3.54% | -2.25% | 700 | 28,245 | 39.82 | 41.28 | 37.16 | 41.81 |
|
2
| 09/07/06 | |
41.81
|
42.38
| -3.08% | -2.49% | 440 | 18,649 | 41.15 | 43.27 | 41.81 | 42.47 |
|
3
| 12/28/06 | |
37.16
|
36.79
| 0.00% | 3.39% | 360 | 13,244 | 31.88 | 37.16 | 32.26 | 38.29 |
|
4
| 03/23/07 | 27.08 |
26.55
|
0.00
| -11.11% | | 394 | 10,555 | 26.55 | 27.08 | 25.35 | 29.73 |
|
5
| 12/20/06 | |
31.85
|
31.85
| 8.95% | -6.82% | 294 | 9,365 | 31.85 | 31.85 | 31.19 | 35.17 |
|
6
| 09/07/07 | |
18.58
|
18.59
| -13.58% | -12.80% | 500 | 9,297 | 18.58 | 18.60 | 18.05 | 20.97 |
|
7
| 03/12/07 | 30.54 |
30.00
|
30.20
| -9.59% | -8.65% | 300 | 9,061 | 30.00 | 30.54 | 30.97 | 32.25 |
|
8
| 04/04/07 | 26.54 |
25.35
|
0.00
| -19.53% | | 353 | 9,056 | 25.35 | 28.54 | 25.35 | 28.54 |
|
9
| 02/16/07 | 35.70 |
35.70
|
35.70
| 0.00% | 0.37% | 247 | 8,818 | 35.70 | 35.70 | 30.54 | 35.70 |
|
10
| 04/18/07 | 26.68 |
25.96
|
0.00
| -2.68% | | 250 | 6,571 | 25.96 | 26.68 | 25.35 | 27.87 |
|
11
| 03/27/07 | 28.93 |
31.50
|
0.00
| 18.68% | | 205 | 6,132 | 28.93 | 31.50 | 29.46 | 31.50 |
|
12
| 11/02/06 | |
30.53
|
33.63
| -9.80% | -0.64% | 182 | 6,120 | 30.53 | 34.11 | 30.53 | 34.51 |
|
13
| 03/16/07 | 30.00 |
29.86
|
29.87
| -5.21% | -5.14% | 204 | 6,093 | 29.86 | 30.00 | 27.36 | 29.86 |
|
14
| 11/16/06 | |
31.99
|
32.42
| -3.60% | -2.30% | 182 | 5,900 | 31.99 | 32.52 | 28.69 | 35.83 |
|
15
| 04/05/07 | 25.88 |
26.01
|
0.00
| 2.61% | | 224 | 5,850 | 25.88 | 26.60 | 25.96 | 28.40 |
|
16
| 01/29/07 | 29.89 |
29.78
|
29.88
| -3.91% | -5.12% | 193 | 5,767 | 29.78 | 30.00 | 29.80 | 32.25 |
|
17
| 10/22/07 | |
13.29
|
13.47
| -21.79% | -20.70% | 424 | 5,712 | 13.29 | 15.53 | 13.29 | 17.25 |
|
18
| 02/13/07 | 35.17 |
35.70
|
35.57
| 8.34% | 8.64% | 153 | 5,442 | 35.17 | 35.70 | 30.00 | 35.70 |
|
19
| 04/10/07 | 26.54 |
26.54
|
0.00
| 2.04% | | 177 | 4,675 | 25.97 | 26.54 | 26.15 | 27.87 |
|
20
| 02/26/07 | 32.92 |
30.83
|
31.70
| 3.25% | 4.24% | 143 | 4,532 | 30.83 | 32.92 | 30.54 | 33.84 |
|
21
| 01/12/07 | |
35.84
|
35.57
| 3.85% | 3.07% | 124 | 4,410 | 35.17 | 35.84 | | |
|
22
| 01/31/07 | 29.48 |
29.49
|
29.48
| -0.97% | -1.02% | 149 | 4,392 | 29.47 | 29.49 | 29.47 | 31.99 |
|
23
| 01/22/07 | 31.37 |
30.99
|
31.32
| -4.35% | -3.58% | 139 | 4,354 | 30.99 | 31.37 | 29.47 | 33.18 |
|
24
| 02/01/07 | 29.48 |
29.33
|
29.44
| -0.54% | -0.14% | 137 | 4,033 | 29.33 | 29.48 | 29.33 | 31.99 |
|
25
| 04/27/07 | 20.08 |
20.07
|
0.00
| -20.84% | | 200 | 4,016 | 20.07 | 20.08 | 20.37 | 27.46 |
|
|
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: -59.93%
|