| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 10/05/09 | 67.29 |
66.36
|
66.97
| 7.07% | 8.05% | 61 | 4,085 | 66.36 | 67.29 | 67.03 | 78.31 |
|
2
| 09/25/08 | 106.05 |
106.05
|
106.05
| 5.13% | 5.13% | 2 | 212 | 106.05 | 106.05 | 102.20 | 106.05 |
|
3
| 08/25/08 | 99.54 |
99.54
|
99.54
| 4.75% | 4.75% | 10 | 995 | 99.54 | 99.54 | 99.54 | 103.23 |
|
4
| 10/14/08 | 106.05 |
102.20
|
104.62
| -3.75% | 2.30% | 8 | 837 | 102.20 | 106.05 | 102.20 | 106.05 |
|
5
| 09/16/08 | 100.21 |
100.87
|
100.85
| 1.33% | 1.32% | 380 | 38,324 | 100.21 | 100.87 | 100.87 | 103.52 |
|
6
| 12/05/08 | 102.20 |
106.18
|
103.31
| 3.90% | 1.09% | 112 | 11,571 | 102.20 | 106.18 | 102.20 | 106.18 |
|
7
| 09/15/09 | 63.18 |
63.18
|
63.18
| 0.21% | 0.21% | 50 | 3,159 | 63.18 | 63.18 | 63.18 | 78.31 |
|
8
| 04/23/09 | 102.33 |
102.33
|
102.33
| 0.13% | 0.13% | 10 | 1,023 | 102.33 | 102.33 | 102.33 | 103.23 |
|
9
| 05/05/09 | 102.46 |
102.46
|
102.46
| 0.13% | 0.13% | 18 | 1,844 | 102.46 | 102.46 | 102.20 | 102.46 |
|
10
| 10/09/08 | 102.20 |
106.18
|
102.26
| 3.90% | 0.06% | 116 | 11,863 | 102.20 | 106.18 | 102.20 | 106.18 |
|
11
| 09/23/08 | 100.87 |
100.87
|
100.87
| 0.00% | 0.06% | 50 | 5,043 | 100.87 | 100.87 | 100.87 | 106.18 |
|
12
| 09/08/08 | 99.54 |
99.54
|
99.56
| 0.00% | 0.02% | 42 | 4,181 | 99.54 | 100.21 | 99.54 | 100.21 |
|
13
| 10/07/08 | 102.20 |
102.20
|
102.20
| 0.00% | 0.00% | 150 | 15,330 | 102.20 | 102.86 | 102.20 | 106.18 |
|
14
| 09/18/09 | 63.18 |
63.18
|
63.18
| 0.00% | 0.00% | 86 | 5,433 | 63.18 | 63.18 | 59.73 | 78.31 |
|
15
| 08/11/08 | 95.03 |
95.03
|
95.03
| 0.00% | 0.00% | 2 | 190 | 95.03 | 95.03 | 95.03 | 106.18 |
|
16
| 08/12/09 | 69.02 |
69.02
|
69.02
| 0.00% | 0.00% | 7 | 483 | 69.02 | 69.02 | 69.02 | 79.63 |
|
17
| 07/27/09 | 69.02 |
69.02
|
69.02
| 0.00% | 0.00% | 25 | 1,725 | 69.02 | 69.02 | 69.02 | 79.63 |
|
18
| 07/10/09 | 69.02 |
69.02
|
69.02
| 0.00% | 0.00% | 13 | 897 | 69.02 | 69.02 | 69.02 | 79.63 |
|
19
| 04/28/09 | 102.33 |
102.33
|
102.33
| 0.00% | 0.00% | 10 | 1,023 | 102.33 | 102.33 | 102.33 | 102.46 |
|
20
| 04/21/09 | 102.20 |
102.20
|
102.20
| 0.00% | 0.00% | 4 | 409 | 102.20 | 102.20 | 102.33 | 103.23 |
|
21
| 04/15/09 | 102.20 |
102.20
|
102.20
| 0.00% | 0.00% | 188 | 19,213 | 102.20 | 102.20 | 102.20 | 103.23 |
|
22
| 04/08/09 | 102.20 |
102.20
|
102.20
| 0.00% | 0.00% | 100 | 10,220 | 102.20 | 102.20 | 102.20 | 103.23 |
|
23
| 04/07/09 | 102.20 |
102.20
|
102.20
| 0.00% | 0.00% | 2 | 204 | 102.20 | 102.20 | 102.20 | 103.23 |
|
24
| 04/06/09 | 102.20 |
102.20
|
102.20
| 0.00% | 0.00% | 20 | 2,044 | 102.20 | 102.20 | 102.20 | 103.23 |
|
25
| 04/03/09 | 102.20 |
102.20
|
102.20
| 0.00% | 0.00% | 24 | 2,453 | 102.20 | 102.20 | 102.20 | 103.23 |
|
|
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: -38.96%
|