| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 08/29/08 | 5.84 |
5.84
|
5.84
| 46.67% | 46.67% | 40 | 234 | 5.84 | 5.84 | 3.32 | 5.84 |
|
2
| 08/13/08 | 6.24 |
6.24
|
6.24
| 45.22% | 45.22% | 1 | 6 | 6.24 | 6.24 | 3.98 | 6.24 |
|
3
| 03/13/08 | 7.70 |
7.70
|
7.70
| 45.00% | 45.00% | 3 | 23 | 7.70 | 7.70 | 5.59 | 7.70 |
|
4
| 10/19/07 | |
11.06
|
10.61
| 38.59% | 19.92% | 2,199 | 23,328 | 9.16 | 11.06 | 11.95 | 11.94 |
|
5
| 11/10/08 | 7.70 |
7.70
|
7.70
| 38.18% | 38.18% | 200 | 1,541 | 7.70 | 7.70 | 7.70 | 7.95 |
|
6
| 10/29/08 | 5.31 |
5.31
|
5.31
| 33.40% | 33.40% | 32 | 170 | 5.31 | 5.31 | 5.31 | 5.97 |
|
7
| 12/05/07 | |
8.63
|
8.56
| 16.89% | 5.65% | 641 | 5,486 | 7.96 | 8.63 | 7.96 | 8.63 |
|
8
| 04/16/08 | 5.04 |
5.31
|
5.28
| 14.29% | 13.12% | 235 | 1,240 | 5.04 | 5.31 | 4.05 | 7.30 |
|
9
| 10/07/08 | 5.57 |
5.57
|
5.57
| 13.52% | 13.52% | 972 | 5,418 | 5.57 | 5.57 | 5.57 | 6.24 |
|
10
| 11/07/07 | |
9.02
|
7.11
| 13.30% | -12.00% | 177 | 1,259 | 6.77 | 9.02 | 7.03 | 9.01 |
|
11
| 11/26/07 | |
7.96
|
7.96
| 13.17% | 13.17% | 100 | 796 | 7.96 | 7.96 | 7.96 | 7.96 |
|
12
| 03/31/08 | 4.92 |
4.65
|
4.67
| 12.90% | 9.09% | 113 | 527 | 4.65 | 4.92 | 3.98 | 6.64 |
|
13
| 10/22/07 | |
12.46
|
12.46
| 12.70% | 17.43% | 9,109 | 113,472 | 11.41 | 13.11 | 11.48 | 11.95 |
|
14
| 11/03/08 | 5.97 |
5.97
|
5.97
| 12.47% | 12.47% | 900 | 5,375 | 5.97 | 5.97 | 2.66 | 6.23 |
|
15
| 01/10/08 | |
8.63
|
7.74
| 11.76% | 0.28% | 433 | 3,351 | 7.72 | 8.63 | 7.57 | 8.63 |
|
16
| 02/05/08 | |
7.96
|
7.87
| 9.07% | 10.95% | 39 | 307 | 7.57 | 7.96 | 7.57 | 7.96 |
|
17
| 01/16/08 | |
8.23
|
7.75
| 8.77% | -0.39% | 150 | 1,162 | 7.43 | 8.23 | 7.43 | 8.23 |
|
18
| 01/22/08 | |
8.23
|
7.94
| 8.39% | 4.22% | 596 | 4,733 | 7.43 | 8.23 | 7.03 | 8.23 |
|
19
| 06/03/08 | 5.72 |
5.72
|
5.72
| 7.80% | 7.80% | 20 | 114 | 5.72 | 5.72 | 5.72 | 7.43 |
|
20
| 10/30/07 | |
9.29
|
9.22
| 7.69% | 8.29% | 427 | 3,939 | 8.24 | 9.29 | 8.36 | 9.29 |
|
21
| 02/15/08 | |
6.50
|
6.50
| 7.69% | -3.94% | 100 | 650 | 6.50 | 6.50 | 6.50 | 6.64 |
|
22
| 02/20/08 | |
6.63
|
6.63
| 6.34% | 6.34% | 126 | 836 | 6.63 | 6.63 | 6.11 | 6.64 |
|
23
| 12/19/07 | |
7.96
|
7.96
| 5.25% | 5.19% | 210 | 1,672 | 7.96 | 7.96 | 7.96 | 9.20 |
|
24
| 12/13/07 | |
9.28
|
9.28
| 5.19% | 0.09% | 69 | 640 | 8.89 | 9.28 | 7.57 | 9.22 |
|
25
| 09/26/08 | 5.57 |
5.57
|
5.57
| 4.95% | 4.95% | 300 | 1,672 | 5.57 | 5.57 | 1.86 | 5.57 |
|
|
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: 1.75%
|