| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 05/20/10 | 58.40 |
57.21
|
57.45
| 21.42% | 21.93% | 844 | 48,486 | 57.21 | 58.40 | 57.22 | 57.73 |
|
2
| 01/22/10 | 49.11 |
49.11
|
49.11
| -2.63% | 5.61% | 35 | 1,719 | 49.11 | 49.11 | 49.11 | 50.43 |
|
3
| 01/13/10 | 49.24 |
51.63
|
50.85
| 4.85% | 3.27% | 457 | 23,239 | 49.24 | 51.63 | 50.43 | 52.03 |
|
4
| 04/20/10 | 46.30 |
47.12
|
46.46
| 4.41% | 2.96% | 2,420 | 112,440 | 46.30 | 47.12 | 45.26 | 47.12 |
|
5
| 01/15/10 | 52.03 |
52.03
|
52.03
| 2.89% | 2.88% | 170 | 8,844 | 52.03 | 52.03 | 49.31 | 52.36 |
|
6
| 04/06/10 | 45.79 |
45.79
|
45.79
| 4.53% | 2.22% | 20 | 916 | 45.79 | 45.79 | 44.47 | 46.45 |
|
7
| 09/03/10 | 58.40 |
58.40
|
58.40
| 2.30% | 2.10% | 111 | 6,482 | 58.40 | 58.40 | 58.40 | 59.06 |
|
8
| 02/16/10 | 47.78 |
47.78
|
47.78
| 1.98% | 1.98% | 10 | 478 | 47.78 | 47.78 | 46.86 | 49.23 |
|
9
| 05/11/10 | 46.32 |
45.79
|
46.17
| 1.16% | 1.96% | 1,772 | 81,803 | 45.79 | 46.45 | 45.26 | 46.45 |
|
10
| 05/26/10 | 58.20 |
58.40
|
58.34
| 1.93% | 1.83% | 739 | 43,111 | 58.20 | 58.40 | 57.36 | 58.80 |
|
11
| 04/14/10 | 46.45 |
45.13
|
45.88
| 0.01% | 1.65% | 231 | 10,598 | 45.13 | 46.45 | 45.13 | 46.32 |
|
12
| 01/12/10 | 49.24 |
49.24
|
49.24
| 1.64% | 1.64% | 101 | 4,973 | 49.24 | 49.24 | 48.71 | 49.24 |
|
13
| 05/24/10 | 57.21 |
57.23
|
58.15
| 0.03% | 1.64% | 948 | 55,126 | 57.21 | 58.40 | 57.23 | 58.27 |
|
14
| 01/27/10 | 50.43 |
50.43
|
50.43
| 0.00% | 1.54% | 7 | 353 | 50.43 | 50.43 | 50.43 | 52.28 |
|
15
| 03/24/10 | 45.79 |
45.79
|
45.79
| 1.46% | 1.46% | 25 | 1,145 | 45.79 | 45.79 | 45.13 | 45.79 |
|
16
| 05/06/10 | 46.39 |
46.45
|
46.43
| 1.32% | 1.28% | 100 | 4,643 | 46.39 | 46.45 | 45.39 | 46.45 |
|
17
| 04/08/10 | 46.45 |
46.45
|
46.45
| 1.16% | 1.16% | 2,670 | 124,029 | 46.45 | 46.45 | 45.13 | 46.45 |
|
18
| 01/26/10 | 49.11 |
50.43
|
49.67
| 2.70% | 1.15% | 118 | 5,861 | 49.11 | 50.43 | 49.24 | 50.43 |
|
19
| 07/28/10 | 59.06 |
59.06
|
59.06
| 1.14% | 1.14% | 351 | 20,731 | 59.06 | 59.06 | 57.88 | 59.46 |
|
20
| 09/07/10 | 58.93 |
59.06
|
59.05
| 1.14% | 1.12% | 230 | 13,582 | 58.93 | 59.06 | 57.22 | 59.06 |
|
21
| 07/22/10 | 58.40 |
59.06
|
59.04
| 1.14% | 1.09% | 615 | 36,308 | 58.40 | 59.06 | 57.93 | 59.06 |
|
22
| 05/18/10 | 47.12 |
47.12
|
47.12
| -0.28% | 1.03% | 98 | 4,617 | 47.12 | 47.12 | 45.66 | 47.78 |
|
23
| 06/07/10 | 59.06 |
59.06
|
59.06
| 1.01% | 1.01% | 57 | 3,367 | 59.06 | 59.06 | 58.56 | 59.06 |
|
24
| 07/16/10 | 58.45 |
59.06
|
59.04
| 0.68% | 0.99% | 1,118 | 66,003 | 58.45 | 59.06 | 58.40 | 59.06 |
|
25
| 06/02/10 | 58.40 |
59.06
|
58.98
| 1.10% | 0.98% | 512 | 30,196 | 58.40 | 59.06 | 58.42 | 59.59 |
|
|
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: 29.36%
|