| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | |  | | | | | | | | |
|
1
| 02/28/07 | 55.74 |
55.74
|
55.74
| 2.44% | 0.69% | 62 | 3,456 | 55.74 | 55.74 | 50.70 | 55.74 |
|
2
| 02/27/07 | 53.09 |
54.42
|
55.36
| 2.50% | 4.02% | 1,045 | 57,856 | 53.09 | 56.14 | 54.42 | 55.74 |
|
3
| 02/16/07 | 54.28 |
54.42
|
54.35
| 2.76% | 21.65% | 94 | 5,109 | 54.28 | 54.42 | 46.72 | |
|
4
| 02/22/07 | 53.09 |
53.09
|
53.23
| 0.00% | 0.26% | 535 | 28,476 | 53.09 | 53.35 | 53.09 | 61.05 |
|
5
| 03/09/07 | 53.09 |
53.09
|
53.09
| 0.00% | 0.00% | 1,013 | 53,779 | 53.09 | 53.09 | 47.78 | 53.09 |
|
6
| 03/08/07 | 53.09 |
53.09
|
53.09
| -4.76% | -4.76% | 1,432 | 76,024 | 53.09 | 53.09 | 51.76 | 55.61 |
|
7
| 02/20/07 | 53.09 |
53.09
|
53.09
| 0.00% | 0.00% | 37 | 1,964 | 53.09 | 53.09 | 46.98 | 57.07 |
|
8
| 02/19/07 | 53.09 |
53.09
|
53.09
| -2.44% | -2.33% | 38 | 2,017 | 53.09 | 53.09 | 46.85 | 53.09 |
|
9
| 05/30/07 | |
50.43
|
50.43
| 26.67% | | 1 | 50 | 50.43 | 50.43 | 39.82 | 50.17 |
|
10
| 01/05/07 | |
45.13
|
45.13
| 0.00% | 4.42% | 5 | 226 | 45.13 | 45.13 | 40.48 | 45.13 |
|
11
| 01/08/07 | |
44.99
|
44.99
| -0.30% | -0.30% | 16 | 720 | 44.99 | 44.99 | 40.48 | 44.99 |
|
12
| 02/15/07 | 42.47 |
52.96
|
44.68
| 24.69% | 5.24% | 440 | 19,660 | 42.47 | 52.96 | 45.13 | |
|
13
| 01/04/07 | |
45.13
|
43.22
| 5.59% | 1.60% | 499 | 21,565 | 42.47 | 45.13 | 40.48 | 45.13 |
|
14
| 01/03/07 | |
42.74
|
42.54
| 0.62% | 0.16% | 336 | 14,293 | 42.47 | 42.74 | 42.47 | 42.74 |
|
15
| 01/02/07 | |
42.47
|
42.47
| 0.02% | 0.13% | 70 | 2,973 | 42.47 | 42.47 | 40.61 | 42.47 |
|
16
| 02/09/07 | 41.14 |
42.47
|
42.46
| 4.92% | 4.89% | 1,010 | 42,883 | 41.14 | 42.47 | 38.49 | 42.47 |
|
17
| 01/18/07 | |
42.47
|
42.43
| 4.92% | 4.83% | 106 | 4,498 | 41.81 | 42.47 | | |
|
18
| 12/29/06 | |
42.46
|
42.42
| 0.10% | 1.39% | 274 | 11,622 | 42.21 | 42.46 | 40.61 | 42.74 |
|
19
| 01/19/07 | |
41.81
|
42.41
| -1.56% | -0.05% | 42 | 1,781 | 41.81 | 42.60 | | |
|
20
| 12/22/06 | |
42.42
|
41.84
| 3.77% | 4.85% | 120 | 5,020 | 41.14 | 42.42 | 40.88 | 42.42 |
|
21
| 07/13/07 | |
41.27
|
41.27
| 24.38% | 24.38% | 5 | 206 | 41.27 | 41.27 | 36.50 | 41.27 |
|
22
| 01/11/07 | |
40.48
|
40.67
| -10.03% | -9.60% | 176 | 7,158 | 40.48 | 40.75 | | |
|
23
| 01/31/07 | 40.61 |
40.48
|
40.50
| -0.02% | 0.03% | 178 | 7,209 | 40.48 | 40.61 | 40.48 | 42.47 |
|
24
| 01/26/07 | 40.49 |
40.49
|
40.49
| -3.16% | -4.53% | 20 | 810 | 40.49 | 40.49 | 40.49 | 42.47 |
|
25
| 01/29/07 | 40.49 |
40.49
|
40.49
| 0.00% | 0.00% | 2 | 81 | 40.49 | 40.49 | 40.49 | 42.47 |
|
|
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: -10.16%
|