| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 10/17/07 | |
35.84
|
28.50
| 27.36% | -0.73% | 340 | 9,691 | 26.54 | 35.84 | 27.87 | 35.84 |
|
2
| 02/14/06 | |
9.16
|
9.16
| 25.45% | 25.45% | 100 | 916 | 9.16 | 9.16 | 7.43 | 17.25 |
|
3
| 09/20/07 | |
16.78
|
16.78
| 25.00% | 25.00% | 153 | 2,568 | 16.78 | 16.78 | 16.78 | 19.91 |
|
4
| 12/31/07 | |
39.15
|
39.15
| 22.65% | 22.64% | 100 | 3,915 | 39.14 | 39.15 | 33.18 | 39.15 |
|
5
| 10/23/07 | |
57.73
|
55.83
| 22.22% | 20.74% | 384 | 21,440 | 52.96 | 57.74 | 47.25 | 57.73 |
|
6
| 10/22/07 | |
47.24
|
46.24
| 20.65% | 22.36% | 181 | 8,370 | 44.06 | 47.24 | 44.06 | |
|
7
| 06/29/07 | 11.15 |
11.15
|
0.00
| 20.03% | | 231 | 2,576 | 11.15 | 11.15 | | |
|
8
| 08/22/08 | 23.89 |
23.89
|
23.89
| 20.00% | 20.00% | 4 | 96 | 23.89 | 23.89 | 10.62 | 23.89 |
|
9
| 11/13/07 | |
39.82
|
38.59
| 19.52% | 15.31% | 154 | 5,943 | 37.16 | 39.82 | 37.16 | 39.82 |
|
10
| 09/21/07 | |
19.91
|
19.91
| 18.62% | 18.62% | 100 | 1,991 | 19.91 | 19.91 | 20.98 | 53.09 |
|
11
| 11/22/07 | |
39.15
|
33.84
| 18.00% | 2.00% | 90 | 3,046 | 33.18 | 39.15 | 33.31 | 39.15 |
|
12
| 10/19/07 | |
39.15
|
37.79
| 18.00% | 16.52% | 297 | 11,225 | 34.51 | 40.54 | 40.61 | 52.96 |
|
13
| 07/25/08 | 19.91 |
19.91
|
19.91
| 15.39% | 15.39% | 6 | 119 | 19.91 | 19.91 | 19.91 | 26.28 |
|
14
| 04/09/08 | 19.91 |
19.91
|
19.91
| 15.38% | 15.38% | 222 | 4,420 | 19.91 | 19.91 | 19.91 | 31.85 |
|
15
| 02/26/08 | |
31.85
|
31.62
| 14.83% | 13.98% | 56 | 1,771 | 29.20 | 31.85 | 29.20 | 33.18 |
|
16
| 10/16/07 | |
28.14
|
28.71
| 14.59% | 20.24% | 128 | 3,675 | 28.14 | 29.85 | 28.15 | 66.36 |
|
17
| 03/07/08 | |
33.18
|
29.28
| 13.63% | 0.27% | 150 | 4,392 | 29.20 | 33.18 | 22.56 | 33.18 |
|
18
| 11/21/07 | |
33.18
|
33.18
| 12.61% | 5.82% | 100 | 3,318 | 33.18 | 33.18 | 29.33 | 33.18 |
|
19
| 08/23/07 | 12.74 |
12.61
|
0.00
| 11.74% | | 133 | 1,684 | 12.61 | 12.74 | | |
|
20
| 12/06/07 | |
39.65
|
38.22
| 10.64% | 18.19% | 133 | 5,083 | 34.64 | 39.67 | 35.84 | 39.65 |
|
21
| 02/09/06 | |
7.30
|
7.30
| 10.00% | 10.00% | 479 | 3,497 | 7.30 | 7.30 | 2.65 | 9.16 |
|
22
| 01/23/08 | |
34.77
|
32.06
| 9.17% | 0.65% | 112 | 3,591 | 31.85 | 34.77 | 31.85 | 34.77 |
|
23
| 10/15/07 | |
24.55
|
23.88
| 8.82% | 6.03% | 121 | 2,889 | 22.56 | 24.55 | 24.16 | 28.14 |
|
24
| 04/10/08 | 21.50 |
21.50
|
21.50
| 8.00% | 8.00% | 8 | 172 | 21.50 | 21.50 | 19.91 | 31.85 |
|
25
| 10/24/07 | |
61.65
|
59.48
| 6.78% | 6.52% | 891 | 52,992 | 53.09 | 63.04 | 57.07 | 61.65 |
|
|
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: -33.33%
|