| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 12/16/05 | 29.20 |
29.20
|
29.20
| 193.33% | 193.33% | 50 | 1,460 | 29.20 | 29.20 | | |
|
2
| 05/04/07 | 39.82 |
49.11
|
0.00
| 68.19% | | 10,183 | 496,792 | 39.82 | 62.65 | 49.11 | 51.50 |
|
3
| 09/20/07 | 21.24 |
21.24
|
21.24
| 18.08% | 18.08% | 200 | 4,247 | 21.24 | 21.24 | 20.31 | 23.89 |
|
4
| 10/16/07 | 22.30 |
25.22
|
25.17
| 13.10% | 10.54% | 201 | 5,060 | 22.30 | 26.53 | 22.70 | 25.22 |
|
5
| 09/21/07 | 23.89 |
23.89
|
23.89
| 12.50% | 12.50% | 6 | 143 | 23.89 | 23.89 | 21.50 | 23.89 |
|
6
| 10/22/07 | 29.86 |
27.87
|
28.18
| 10.53% | 11.76% | 32 | 902 | 27.87 | 29.86 | 23.23 | 27.87 |
|
7
| 05/24/07 | 30.79 |
33.17
|
0.00
| 9.62% | | 556 | 16,958 | 29.22 | 33.17 | 29.60 | 35.17 |
|
8
| 07/23/07 | 27.87 |
27.87
|
27.87
| 7.48% | 7.48% | 36 | 1,003 | 27.87 | 27.87 | 25.94 | 27.87 |
|
9
| 12/13/07 | 21.24 |
21.86
|
21.75
| 6.26% | 5.74% | 70 | 1,523 | 21.24 | 21.86 | 20.57 | 21.86 |
|
10
| 11/09/07 | 24.55 |
24.55
|
24.55
| 5.71% | 5.71% | 80 | 1,964 | 24.55 | 24.55 | 22.58 | 25.22 |
|
11
| 09/24/07 | 24.81 |
24.95
|
24.83
| 4.44% | 3.93% | 181 | 4,494 | 24.81 | 24.95 | 21.90 | 26.41 |
|
12
| 11/08/07 | 23.23 |
23.23
|
23.23
| 4.16% | -0.24% | 121 | 2,810 | 23.23 | 23.23 | 22.56 | 25.88 |
|
13
| 07/18/07 | 26.54 |
26.54
|
0.00
| 4.10% | | 4 | 106 | 26.54 | 26.54 | | |
|
14
| 10/29/07 | 27.87 |
28.80
|
28.06
| 3.33% | -0.44% | 10 | 281 | 27.87 | 28.80 | 23.89 | 28.48 |
|
15
| 09/12/07 | 21.23 |
21.23
|
21.23
| 3.27% | 3.27% | 20 | 425 | 21.23 | 21.23 | 17.93 | 24.66 |
|
16
| 04/24/08 | 21.23 |
21.23
|
21.23
| 3.20% | 3.20% | 16 | 340 | 21.23 | 21.23 | 3.98 | 21.23 |
|
17
| 05/14/08 | 21.90 |
21.90
|
21.90
| 3.13% | 3.13% | 24 | 526 | 21.90 | 21.90 | 21.24 | 23.69 |
|
18
| 05/14/09 | 19.82 |
19.82
|
19.82
| 3.11% | 3.11% | 11 | 218 | 19.82 | 19.82 | 1.33 | 19.82 |
|
19
| 08/23/07 | 25.88 |
25.88
|
0.00
| 2.37% | | 25 | 647 | 25.88 | 25.88 | | |
|
20
| 07/27/07 | 26.54 |
26.54
|
26.54
| 2.21% | 2.21% | 34 | 903 | 26.54 | 26.54 | 26.54 | 29.86 |
|
21
| 11/21/07 | 22.56 |
22.56
|
22.56
| 1.18% | 0.21% | 140 | 3,159 | 22.56 | 22.56 | 21.24 | 22.56 |
|
22
| 12/28/07 | 21.99 |
21.99
|
21.99
| 0.61% | 0.61% | 340 | 7,477 | 21.99 | 21.99 | 20.57 | 21.99 |
|
23
| 05/29/09 | 19.91 |
19.91
|
19.91
| 0.44% | 0.44% | 20 | 398 | 19.91 | 19.91 | 13.27 | 19.91 |
|
24
| 05/30/07 | 33.18 |
33.18
|
33.18
| 0.40% | | 50 | 1,659 | 33.18 | 33.18 | 30.66 | 33.71 |
|
25
| 07/25/07 | 25.97 |
25.97
|
25.97
| 0.10% | 0.10% | 5 | 130 | 25.97 | 25.97 | 25.97 | 27.87 |
|
|
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: -53.91%
|