| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 03/01/06 | |
35.84
|
35.75
| 28.57% | 28.25% | 40 | 1,430 | 35.73 | 35.84 | 26.54 | 35.84 |
|
2
| 03/06/06 | |
53.09
|
44.13
| 48.15% | 23.13% | 1,445 | 63,761 | 39.68 | 53.09 | 50.43 | 53.09 |
|
3
| 04/27/06 | |
53.09
|
53.99
| 19.39% | 21.43% | 669 | 36,122 | 47.78 | 61.05 | 53.09 | 59.73 |
|
4
| 03/07/06 | |
54.42
|
53.40
| 2.50% | 21.03% | 419 | 22,376 | 52.96 | 57.07 | 45.92 | 53.09 |
|
5
| 02/13/07 | 65.03 |
53.75
|
62.21
| 1.25% | 17.19% | 8 | 498 | 53.75 | 65.03 | 53.75 | 65.03 |
|
6
| 05/08/06 | |
60.66
|
61.80
| 6.28% | 13.93% | 496 | 30,654 | 58.40 | 64.24 | 60.92 | 64.24 |
|
7
| 05/26/06 | |
63.71
|
63.71
| 12.94% | 12.94% | 2 | 127 | 63.71 | 63.71 | 53.75 | 63.57 |
|
8
| 01/08/07 | |
66.23
|
66.23
| 11.63% | 11.63% | 50 | 3,311 | 66.23 | 66.23 | 59.33 | 66.23 |
|
9
| 04/28/06 | |
57.07
|
57.07
| 7.50% | 5.70% | 20 | 1,141 | 57.07 | 57.07 | 53.09 | 57.07 |
|
10
| 05/09/06 | |
66.36
|
64.87
| 9.41% | 4.97% | 412 | 26,728 | 61.72 | 66.36 | 63.31 | 69.02 |
|
11
| 05/05/06 | |
57.07
|
54.25
| 10.25% | 4.81% | 572 | 31,031 | 51.76 | 57.07 | 53.76 | 57.73 |
|
12
| 03/13/06 | |
47.78
|
46.00
| 9.09% | 4.51% | 267 | 12,282 | 44.20 | 47.78 | 45.79 | 49.77 |
|
13
| 03/14/06 | |
47.78
|
47.78
| 0.00% | 3.87% | 100 | 4,778 | 47.78 | 47.78 | 45.26 | 47.78 |
|
14
| 05/10/06 | |
64.37
|
66.96
| -3.00% | 3.21% | 252 | 16,873 | 64.37 | 67.69 | 64.37 | 67.69 |
|
15
| 02/17/06 | |
27.87
|
27.87
| 2.43% | 2.43% | 1 | 28 | 27.87 | 27.87 | | 35.73 |
|
16
| 07/21/06 | |
67.69
|
65.24
| 6.25% | 2.40% | 301 | 19,636 | 59.73 | 67.69 | 53.09 | 67.69 |
|
17
| 11/21/05 | |
27.21
|
27.21
| 1.86% | 1.86% | 1 | 27 | 27.21 | 27.21 | 27.21 | 35.73 |
|
18
| 07/26/06 | |
66.36
|
66.36
| -1.96% | 1.72% | 19 | 1,261 | 66.36 | 66.36 | 53.63 | 73.00 |
|
19
| 03/30/06 | |
46.45
|
44.47
| 6.04% | 1.51% | 8 | 356 | 43.81 | 46.45 | 43.81 | 46.45 |
|
20
| 08/31/06 | |
67.03
|
67.51
| 1.00% | 1.21% | 188 | 12,692 | 67.03 | 67.69 | 58.40 | 67.03 |
|
21
| 05/11/06 | |
67.69
|
67.69
| 5.15% | 1.09% | 4 | 271 | 67.69 | 67.69 | 64.64 | 67.69 |
|
22
| 03/20/06 | |
45.81
|
45.81
| 0.91% | 0.91% | 18 | 825 | 45.81 | 45.81 | 45.81 | 49.11 |
|
23
| 08/16/06 | |
66.36
|
66.70
| 0.00% | 0.52% | 296 | 19,744 | 66.36 | 67.69 | 56.41 | 73.00 |
|
24
| 03/03/06 | |
35.84
|
35.84
| 0.00% | 0.25% | 88 | 3,153 | 35.84 | 35.84 | 26.54 | 39.68 |
|
25
| 11/13/06 | |
59.33
|
59.33
| 0.22% | 0.22% | 13 | 771 | 59.33 | 59.33 | 59.33 | 62.38 |
|
|
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: 0.00%
|