| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 05/26/08 | 34.51 |
34.51
|
34.51
| -24.86% | -24.86% | 5,964 | 205,805 | 34.51 | 34.51 | 34.51 | 39.68 |
|
2
| 06/11/08 | 53.16 |
53.16
|
53.16
| 54.04% | 54.04% | 1,898 | 100,889 | 53.16 | 53.16 | 53.22 | 66.36 |
|
3
| 04/15/05 | |
11.15
|
0.00
| | | 8,177 | 91,163 | 11.15 | 11.15 | | |
|
4
| 10/17/07 | |
119.45
|
73.58
| 350.00% | 177.18% | 755 | 55,550 | 33.18 | 126.75 | 100.87 | 119.45 |
|
5
| 06/12/08 | 53.16 |
53.16
|
53.16
| 0.00% | 0.00% | 797 | 42,365 | 53.16 | 53.16 | 53.22 | 59.73 |
|
6
| 06/13/08 | 53.16 |
53.16
|
53.16
| 0.00% | 0.00% | 685 | 36,412 | 53.16 | 53.16 | 53.22 | 53.75 |
|
7
| 06/16/08 | 53.42 |
53.42
|
53.42
| 0.50% | 0.50% | 328 | 17,522 | 53.42 | 53.42 | 6.64 | 53.42 |
|
8
| 11/06/07 | |
52.43
|
51.12
| 0.00% | 0.29% | 305 | 15,590 | 49.77 | 52.43 | 52.43 | 56.27 |
|
9
| 05/18/05 | |
11.41
|
0.00
| 2.38% | | 659 | 7,522 | 11.41 | 11.41 | | |
|
10
| 11/05/07 | 46.45 |
52.43
|
50.97
| 29.08% | 25.49% | 140 | 7,135 | 46.45 | 52.43 | 46.45 | 51.76 |
|
11
| 11/07/07 | |
52.43
|
52.43
| 0.00% | 2.58% | 94 | 4,929 | 52.43 | 52.56 | 47.91 | 53.09 |
|
12
| 05/27/08 | 34.51 |
34.51
|
34.51
| 0.00% | 0.00% | 136 | 4,693 | 34.51 | 34.51 | 1.99 | 34.51 |
|
13
| 10/24/07 | |
53.75
|
59.02
| -10.00% | 7.46% | 58 | 3,423 | 53.75 | 61.05 | 46.45 | 69.01 |
|
14
| 04/11/07 | 25.08 |
25.22
|
25.16
| 0.53% | 0.30% | 106 | 2,667 | 25.08 | 25.22 | 21.24 | 33.18 |
|
15
| 10/30/07 | |
26.54
|
26.54
| -50.62% | -55.02% | 100 | 2,654 | 26.54 | 26.54 | | 59.73 |
|
16
| 11/21/07 | |
46.45
|
46.45
| 0.00% | 0.00% | 49 | 2,276 | 46.45 | 46.45 | 46.45 | 52.43 |
|
17
| 10/19/07 | |
79.63
|
99.62
| -33.33% | 35.40% | 17 | 1,694 | 79.63 | 122.11 | 59.73 | 79.63 |
|
18
| 10/23/07 | |
59.73
|
54.92
| -10.00% | -17.24% | 29 | 1,593 | 53.09 | 59.73 | 59.73 | 76.98 |
|
19
| 11/08/07 | |
52.43
|
52.43
| 0.00% | -0.01% | 22 | 1,153 | 52.43 | 52.43 | 49.11 | 51.76 |
|
20
| 11/13/07 | |
49.11
|
49.11
| 0.00% | 0.00% | 20 | 982 | 49.11 | 49.11 | 47.91 | 52.29 |
|
21
| 11/09/07 | |
49.11
|
49.11
| -6.33% | -6.33% | 20 | 982 | 49.11 | 49.11 | 47.91 | 52.43 |
|
22
| 10/03/07 | |
26.54
|
26.54
| 5.26% | 5.51% | 20 | 531 | 26.54 | 26.54 | | 26.54 |
|
23
| 11/16/07 | |
47.91
|
47.91
| -2.43% | -2.43% | 10 | 479 | 47.91 | 47.91 | 46.45 | 48.58 |
|
24
| 10/12/07 | |
26.54
|
26.54
| 0.00% | 0.00% | 18 | 478 | 26.54 | 26.54 | 26.54 | 33.18 |
|
25
| 01/23/08 | |
45.92
|
45.92
| -1.14% | -1.14% | 10 | 459 | 45.92 | 45.92 | 1.33 | 45.79 |
|
|
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: 19.05%
|