| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | |  | | | | | | | | |
|
1
| 09/01/06 | |
21.10
|
21.22
| 6.00% | 6.60% | 285 | 6,048 | 21.10 | 21.23 | 20.44 | 21.10 |
|
2
| 09/06/06 | |
20.70
|
20.70
| 0.00% | 0.00% | 40 | 828 | 20.70 | 20.70 | 20.70 | 21.24 |
|
3
| 09/05/06 | |
20.70
|
20.70
| -2.50% | | 585 | 12,112 | 20.70 | 20.71 | 20.70 | 21.90 |
|
4
| 09/08/06 | |
20.17
|
20.21
| -2.56% | -2.40% | 100 | 2,021 | 20.17 | 20.70 | 20.17 | 20.70 |
|
5
| 09/12/06 | |
20.17
|
20.18
| 0.00% | -0.16% | 203 | 4,096 | 20.17 | 20.18 | 19.31 | 20.70 |
|
6
| 09/15/06 | |
19.91
|
20.05
| -1.32% | -0.63% | 151 | 3,027 | 19.91 | 20.17 | 19.78 | 19.91 |
|
7
| 09/19/06 | |
19.91
|
19.91
| 3.09% | 2.14% | 124 | 2,469 | 19.91 | 19.91 | 19.31 | 20.44 |
|
8
| 08/31/06 | |
19.91
|
19.91
| 0.03% | 4.70% | 880 | 17,519 | 19.90 | 19.91 | 19.91 | 20.57 |
|
9
| 08/08/06 | |
18.87
|
19.53
| 1.55% | | 125 | 2,441 | 18.87 | 20.97 | 18.87 | 19.91 |
|
10
| 09/18/06 | |
19.31
|
19.49
| -2.99% | -2.78% | 164 | 3,197 | 19.31 | 20.18 | 19.31 | 19.91 |
|
11
| 09/20/06 | |
19.31
|
19.31
| -3.00% | -3.00% | 169 | 3,264 | 19.31 | 19.31 | 18.32 | 19.91 |
|
12
| 09/28/06 | |
19.24
|
19.24
| -0.34% | -0.34% | 52 | 1,001 | 19.24 | 19.24 | 18.32 | 19.90 |
|
13
| 10/05/06 | |
19.24
|
19.21
| 0.00% | -0.21% | 135 | 2,593 | 19.11 | 19.24 | 18.32 | 19.24 |
|
14
| 08/29/06 | |
19.90
|
19.01
| 7.11% | 2.33% | 199 | 3,784 | 18.72 | 19.90 | 18.73 | 19.90 |
|
15
| 08/09/06 | |
18.58
|
18.82
| -1.53% | -3.64% | 695 | 13,077 | 18.58 | 18.87 | 17.92 | 19.24 |
|
16
| 08/18/06 | |
19.11
|
18.74
| 7.45% | 5.38% | 140 | 2,624 | 18.32 | 19.11 | 18.71 | 19.51 |
|
17
| 08/25/06 | |
18.58
|
18.58
| 1.43% | 1.43% | 284 | 5,277 | 18.58 | 18.58 | 18.72 | 19.51 |
|
18
| 10/10/06 | |
18.32
|
18.36
| -4.79% | -4.38% | 175 | 3,214 | 18.32 | 18.45 | 18.32 | 19.24 |
|
19
| 10/16/06 | |
18.32
|
18.32
| 0.00% | -0.22% | 38 | 696 | 18.32 | 18.32 | 18.32 | 19.77 |
|
20
| 10/19/06 | |
18.32
|
18.32
| -0.03% | -0.03% | 108 | 1,978 | 18.32 | 18.32 | 17.52 | 18.58 |
|
21
| 08/23/06 | |
18.32
|
18.32
| -4.15% | -2.26% | 7 | 128 | 18.32 | 18.32 | 18.33 | 18.91 |
|
22
| 12/05/06 | |
17.98
|
18.30
| 0.37% | 2.16% | 675 | 12,355 | 17.98 | 18.58 | 17.98 | 18.58 |
|
23
| 05/02/06 | |
18.05
|
18.08
| -1.45% | -1.28% | 142 | 2,567 | 18.05 | 18.32 | 17.12 | 18.58 |
|
24
| 12/11/06 | |
17.98
|
17.98
| 0.00% | -1.75% | 25 | 450 | 17.98 | 17.98 | 15.95 | 18.58 |
|
25
| 12/04/06 | |
17.92
|
17.92
| -2.17% | 2.97% | 40 | 717 | 17.92 | 17.92 | 15.93 | 17.92 |
|
|
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: -77.45%
|