| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 10/03/07 | |
29.86
|
29.46
| 21.59% | 19.96% | 669 | 19,711 | 29.07 | 29.86 | 26.54 | 30.39 |
|
2
| 02/23/07 | 27.80 |
27.79
|
27.78
| 13.20% | 13.15% | 91 | 2,528 | 27.74 | 27.80 | 9.29 | 27.78 |
|
3
| 12/07/07 | |
34.24
|
34.24
| 12.17% | 12.17% | 144 | 4,931 | 34.24 | 34.24 | 34.64 | 36.37 |
|
4
| 06/19/07 | |
30.53
|
30.40
| 12.19% | 11.23% | 38 | 1,155 | 30.39 | 30.53 | 27.47 | 30.39 |
|
5
| 01/23/07 | 26.55 |
26.55
|
26.55
| 10.50% | 10.50% | 467 | 12,397 | 26.54 | 26.55 | 9.29 | 28.67 |
|
6
| 01/26/07 | 29.20 |
29.20
|
29.20
| 9.98% | 9.98% | 2 | 58 | 29.20 | 29.20 | 9.29 | 29.20 |
|
7
| 11/24/06 | |
32.52
|
32.52
| 9.87% | 9.87% | 1 | 33 | 32.52 | 32.52 | 29.60 | 32.52 |
|
8
| 11/13/07 | |
33.19
|
32.78
| 11.13% | 9.78% | 566 | 18,555 | 30.99 | 33.19 | 33.19 | 33.84 |
|
9
| 12/27/06 | |
30.46
|
30.46
| 14.72% | 9.19% | 23 | 701 | 30.46 | 30.46 | 26.56 | 30.52 |
|
10
| 02/02/07 | 29.07 |
29.07
|
29.07
| 8.89% | 8.43% | 1 | 29 | 29.07 | 29.07 | 9.29 | 29.07 |
|
11
| 03/02/07 | 26.28 |
26.28
|
26.28
| 8.19% | 7.76% | 1 | 26 | 26.28 | 26.28 | 9.29 | 26.28 |
|
12
| 01/30/07 | 29.07 |
29.07
|
29.07
| 8.90% | 7.13% | 2 | 58 | 29.07 | 29.07 | 9.29 | 29.07 |
|
13
| 12/11/07 | |
36.50
|
36.50
| 6.59% | 6.59% | 100 | 3,650 | 36.50 | 36.50 | 36.50 | 38.49 |
|
14
| 10/15/07 | |
32.52
|
32.37
| 6.53% | 6.05% | 176 | 5,697 | 30.92 | 32.52 | 28.54 | 33.05 |
|
15
| 03/07/08 | |
35.17
|
35.17
| 5.16% | 5.16% | 52 | 1,829 | 35.17 | 35.17 | 35.17 | 36.50 |
|
16
| 11/06/07 | |
29.86
|
29.86
| 4.65% | 4.65% | 30 | 896 | 29.86 | 29.86 | 29.86 | 30.53 |
|
17
| 02/15/07 | 29.07 |
26.81
|
27.91
| 0.50% | 4.61% | 299 | 8,344 | 26.81 | 30.46 | 9.29 | 29.07 |
|
18
| 02/16/07 | 27.21 |
30.26
|
29.11
| 12.87% | 4.29% | 100 | 2,911 | 27.21 | 30.26 | 9.29 | 30.66 |
|
19
| 03/14/08 | 36.50 |
36.50
|
36.50
| 3.77% | 3.77% | 48 | 1,752 | 36.50 | 36.50 | | 36.50 |
|
20
| 10/04/07 | |
30.53
|
30.52
| 2.22% | 3.59% | 1,057 | 32,261 | 30.39 | 30.53 | 27.87 | 30.53 |
|
21
| 11/20/06 | |
30.53
|
30.53
| 3.60% | 2.73% | 238 | 7,265 | 30.53 | 30.53 | 29.60 | 31.85 |
|
22
| 11/14/07 | |
33.19
|
33.19
| 0.00% | 1.23% | 116 | 3,850 | 33.18 | 33.19 | 29.86 | 33.71 |
|
23
| 12/19/07 | |
36.50
|
36.50
| 0.00% | 0.76% | 21 | 766 | 36.50 | 36.50 | 35.17 | 36.50 |
|
24
| 02/12/08 | |
33.45
|
33.45
| 0.40% | 0.40% | 6 | 201 | 33.45 | 33.45 | 33.45 | 36.50 |
|
25
| 02/08/07 | 26.82 |
26.68
|
26.80
| 0.01% | 0.38% | 660 | 17,685 | 26.68 | 26.82 | 9.29 | 29.07 |
|
|
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%
|