| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 05/11/06 | 66.36 |
73.00
|
69.02
| 22.22% | 15.37% | 25 | 1,725 | 66.36 | 73.00 | 59.86 | 73.00 |
|
2
| 11/18/05 | 66.36 |
66.36
|
66.36
| 17.92% | 17.91% | 45 | 2,986 | 66.36 | 66.36 | 57.07 | 132.72 |
|
3
| 01/31/06 | 66.36 |
66.36
|
66.36
| 16.28% | 1.05% | 20 | 1,327 | 66.36 | 66.36 | 59.99 | 73.00 |
|
4
| 12/17/07 | 78.31 |
78.31
|
78.31
| 13.46% | 13.46% | 3 | 235 | 78.31 | 78.31 | 67.03 | 69.02 |
|
5
| 03/20/06 | 59.73 |
59.73
|
59.73
| 11.94% | 11.94% | 59 | 3,524 | 59.73 | 59.73 | 59.73 | 73.00 |
|
6
| 07/07/08 | 86.27 |
86.27
|
86.27
| 10.17% | 10.17% | 2,097 | 180,908 | 86.27 | 86.27 | 66.36 | 159.27 |
|
7
| 10/21/09 | 73.00 |
73.00
|
73.00
| 10.00% | 10.00% | 793 | 57,887 | 73.00 | 73.00 | 53.09 | 79.63 |
|
8
| 04/16/08 | 73.00 |
73.00
|
73.00
| 10.00% | 10.00% | 10 | 730 | 73.00 | 73.00 | 66.36 | 86.27 |
|
9
| 11/28/05 | 73.00 |
73.00
|
73.00
| 10.00% | 10.00% | 505 | 36,864 | 73.00 | 73.00 | 67.69 | 79.63 |
|
10
| 01/10/07 | 74.32 |
74.32
|
74.32
| 9.59% | 9.59% | 5 | 372 | 74.32 | 74.32 | 67.95 | 79.63 |
|
11
| 03/13/07 | 76.98 |
76.98
|
76.98
| 9.43% | 9.43% | 25 | 1,924 | 76.98 | 76.98 | 70.35 | 79.63 |
|
12
| 07/02/08 | 79.63 |
79.63
|
79.63
| 9.09% | 9.09% | 10 | 796 | 79.63 | 79.63 | 66.36 | 79.63 |
|
13
| 09/14/06 | 73.00 |
79.63
|
73.83
| 9.09% | 1.14% | 80 | 5,906 | 73.00 | 79.63 | 73.00 | 79.63 |
|
14
| 10/28/09 | 79.63 |
79.63
|
79.63
| 9.08% | 9.08% | 1 | 80 | 79.63 | 79.63 | 53.09 | 79.63 |
|
15
| 07/03/06 | 66.36 |
66.36
|
66.36
| 8.70% | 8.70% | 77 | 5,110 | 66.36 | 66.36 | 60.39 | |
|
16
| 09/07/06 | 73.00 |
73.00
|
73.00
| 7.84% | 7.84% | 7 | 511 | 73.00 | 73.00 | 69.02 | 73.00 |
|
17
| 11/29/05 | 78.31 |
78.31
|
78.31
| 7.27% | 7.27% | 5 | 392 | 78.31 | 78.31 | 66.50 | 79.63 |
|
18
| 08/01/07 | 79.63 |
79.63
|
0.00
| 7.14% | | 83 | 6,610 | 79.63 | 79.63 | | |
|
19
| 04/05/06 | 66.36 |
66.36
|
66.36
| 7.07% | 7.07% | 15 | 995 | 66.36 | 66.36 | 59.73 | 71.67 |
|
20
| 02/19/08 | 73.00 |
73.00
|
73.00
| 5.77% | 5.77% | 123 | 8,979 | 73.00 | 73.00 | 66.76 | 73.00 |
|
21
| 06/09/06 | 63.71 |
63.71
|
63.71
| 5.49% | 5.49% | 20 | 1,274 | 63.71 | 63.71 | 61.05 | 79.50 |
|
22
| 05/22/06 | 63.04 |
63.04
|
63.04
| 5.32% | 5.32% | 20 | 1,261 | 63.04 | 63.04 | 59.93 | 66.36 |
|
23
| 07/16/08 | 90.25 |
90.25
|
90.25
| 4.62% | 4.62% | 119 | 10,740 | 90.25 | 90.25 | 66.36 | 159.27 |
|
24
| 05/23/08 | 76.32 |
76.32
|
76.32
| 4.55% | 4.55% | 10 | 763 | 76.32 | 76.32 | | |
|
25
| 02/04/08 | 69.68 |
69.68
|
69.68
| 4.37% | 4.37% | 16 | 1,115 | 69.68 | 69.68 | 66.76 | 79.63 |
|
|
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: 13.82%
|