| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 10/17/08 | 5.24 |
5.24
|
5.24
| 12.83% | 12.79% | 998 | 5,232 | 5.24 | 5.24 | 5.24 | 5.31 |
|
2
| 10/14/08 | 5.57 |
5.57
|
5.57
| 5.00% | 12.66% | 312 | 1,739 | 5.57 | 5.57 | 5.04 | 5.31 |
|
3
| 10/21/08 | 4.98 |
5.24
|
5.21
| 12.82% | 10.23% | 719 | 3,744 | 4.98 | 5.24 | 4.71 | 5.24 |
|
4
| 11/27/08 | 3.40 |
3.40
|
3.40
| 16.31% | 9.68% | 1,000 | 3,398 | 3.40 | 3.40 | 2.92 | 3.65 |
|
5
| 08/11/08 | 7.57 |
7.57
|
7.56
| 7.64% | 7.51% | 838 | 6,337 | 7.55 | 7.57 | 7.53 | 7.59 |
|
6
| 10/13/08 | 4.78 |
5.31
|
4.95
| 8.11% | 7.19% | 1,352 | 6,687 | 4.78 | 5.71 | 4.91 | 5.64 |
|
7
| 08/07/08 | 7.27 |
7.59
|
7.41
| 7.91% | 5.28% | 1,259 | 9,325 | 7.27 | 7.59 | 7.03 | 7.59 |
|
8
| 07/24/08 | 6.97 |
6.97
|
6.97
| 4.87% | 4.87% | 120 | 836 | 6.97 | 6.97 | 6.68 | 7.02 |
|
9
| 11/07/08 | 4.58 |
4.58
|
4.58
| 4.54% | 4.54% | 142 | 650 | 4.58 | 4.58 | 4.00 | 4.58 |
|
10
| 10/02/08 | 5.44 |
5.51
|
5.49
| 3.80% | 3.38% | 150 | 823 | 5.44 | 5.51 | 5.58 | 5.80 |
|
11
| 07/01/08 | 6.90 |
6.77
|
6.76
| 1.49% | 2.70% | 4,719 | 31,881 | 6.67 | 6.90 | 6.77 | 7.17 |
|
12
| 09/12/08 | 6.64 |
6.50
|
6.58
| -7.55% | 2.54% | 261 | 1,719 | 6.50 | 6.64 | 2.79 | 6.50 |
|
13
| 12/04/08 | 2.79 |
2.98
|
2.79
| 11.84% | 2.53% | 1,121 | 3,131 | 2.79 | 2.98 | 2.79 | 2.98 |
|
14
| 07/10/08 | 6.64 |
6.90
|
6.80
| 4.00% | 2.42% | 1,581 | 10,745 | 6.52 | 6.93 | 6.57 | 7.14 |
|
15
| 06/17/08 | 7.17 |
7.55
|
7.21
| 6.71% | 1.84% | 113 | 814 | 7.17 | 7.55 | 7.30 | 7.55 |
|
16
| 07/28/08 | 6.77 |
7.17
|
7.09
| 2.86% | 1.81% | 1,120 | 7,945 | 6.77 | 7.17 | 6.77 | 7.14 |
|
17
| 06/26/08 | 7.03 |
6.77
|
6.88
| 0.04% | 1.69% | 1,175 | 8,087 | 6.77 | 7.03 | 6.77 | 7.03 |
|
18
| 06/18/08 | 7.55 |
7.30
|
7.33
| -3.32% | 1.64% | 704 | 5,158 | 7.30 | 7.55 | 7.06 | 7.30 |
|
19
| 07/22/08 | 6.90 |
6.64
|
6.79
| -3.73% | 1.57% | 247 | 1,678 | 6.64 | 6.90 | 6.64 | 6.89 |
|
20
| 10/30/08 | 4.41 |
4.51
|
4.49
| 2.41% | 1.41% | 41 | 184 | 4.41 | 4.51 | 4.51 | 4.71 |
|
21
| 07/14/08 | 6.77 |
6.64
|
6.73
| 0.00% | 1.40% | 1,300 | 8,748 | 6.52 | 6.77 | 6.64 | 6.77 |
|
22
| 07/16/08 | 6.64 |
6.64
|
6.70
| 1.83% | 1.36% | 1,500 | 10,054 | 6.64 | 6.77 | 6.52 | 6.90 |
|
23
| 10/31/08 | 4.51 |
4.65
|
4.55
| 2.94% | 1.21% | 350 | 1,592 | 4.41 | 4.65 | 4.00 | 4.65 |
|
24
| 10/07/08 | 5.31 |
5.31
|
5.15
| -6.98% | 1.15% | 356 | 1,835 | 5.04 | 5.31 | 4.91 | 5.31 |
|
25
| 09/10/08 | 6.50 |
6.50
|
6.50
| 2.08% | 0.99% | 341 | 2,218 | 6.50 | 6.50 | 6.50 | 6.90 |
|
|
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: -55.12%
|