| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/07/07 | 51.50 |
49.11
|
0.00
| -0.01% | | 930 | 45,144 | 46.45 | 51.50 | 42.62 | 49.77 |
|
2
| 05/08/07 | 46.45 |
41.29
|
0.00
| -15.91% | | 263 | 10,949 | 40.75 | 46.45 | 41.41 | 46.45 |
|
3
| 05/09/07 | 41.82 |
39.82
|
0.00
| -3.57% | | 748 | 30,683 | 39.82 | 41.82 | 39.82 | 41.14 |
|
4
| 05/04/07 | 39.82 |
49.11
|
0.00
| 68.19% | | 10,183 | 496,792 | 39.82 | 62.65 | 49.11 | 51.50 |
|
5
| 05/14/07 | 34.11 |
39.29
|
0.00
| -1.33% | | 277 | 9,819 | 33.18 | 39.29 | 37.16 | 39.54 |
|
6
| 05/11/07 | 33.60 |
39.82
|
0.00
| -0.01% | | 102 | 3,440 | 33.60 | 39.82 | 34.11 | 39.00 |
|
7
| 05/17/07 | 33.18 |
35.83
|
0.00
| -8.79% | | 395 | 13,495 | 30.79 | 36.77 | 31.59 | 35.83 |
|
8
| 06/05/07 | 33.18 |
33.18
|
33.18
| 0.00% | -0.54% | 39 | 1,294 | 33.18 | 33.18 | 30.81 | 33.18 |
|
9
| 05/23/07 | 33.18 |
30.26
|
0.00
| -5.00% | | 373 | 11,665 | 30.26 | 33.18 | 30.26 | 33.18 |
|
10
| 05/22/07 | 33.18 |
31.85
|
0.00
| -4.00% | | 192 | 6,207 | 31.85 | 33.84 | 31.85 | 33.18 |
|
11
| 05/21/07 | 33.18 |
33.18
|
0.00
| -7.40% | | 20 | 664 | 33.18 | 33.18 | 33.18 | 35.83 |
|
12
| 06/04/07 | 33.18 |
33.18
|
33.36
| 0.00% | 0.54% | 118 | 3,936 | 33.18 | 33.84 | 30.78 | 33.18 |
|
13
| 05/30/07 | 33.18 |
33.18
|
33.18
| 0.40% | | 50 | 1,659 | 33.18 | 33.18 | 30.66 | 33.71 |
|
14
| 05/28/07 | 33.05 |
33.05
|
0.00
| 0.00% | | 20 | 661 | 33.05 | 33.05 | 31.85 | 33.05 |
|
15
| 05/25/07 | 33.05 |
33.05
|
0.00
| -0.38% | | 10 | 330 | 33.05 | 33.05 | 31.85 | 33.05 |
|
16
| 05/29/07 | 31.85 |
33.05
|
0.00
| 0.00% | | 84 | 2,688 | 31.85 | 33.05 | 30.54 | 34.34 |
|
17
| 06/12/07 | 30.92 |
29.22
|
30.03
| -5.18% | -2.56% | 22 | 661 | 29.22 | 30.92 | 29.22 | 32.52 |
|
18
| 06/11/07 | 30.82 |
30.82
|
30.82
| 0.00% | 0.00% | 58 | 1,787 | 30.82 | 30.82 | 30.82 | 32.52 |
|
19
| 06/06/07 | 30.82 |
30.82
|
30.82
| -7.12% | -7.12% | 10 | 308 | 30.82 | 30.82 | 30.84 | 33.18 |
|
20
| 05/24/07 | 30.79 |
33.17
|
0.00
| 9.62% | | 556 | 16,958 | 29.22 | 33.17 | 29.60 | 35.17 |
|
21
| 10/22/07 | 29.86 |
27.87
|
28.18
| 10.53% | 11.76% | 32 | 902 | 27.87 | 29.86 | 23.23 | 27.87 |
|
22
| 06/15/07 | 29.22 |
29.22
|
29.22
| 0.00% | 0.00% | 49 | 1,432 | 29.22 | 29.22 | 29.36 | 31.59 |
|
23
| 06/13/07 | 29.22 |
29.22
|
29.22
| 0.00% | -2.69% | 66 | 1,929 | 29.22 | 29.22 | 29.22 | 31.85 |
|
24
| 06/19/07 | 29.22 |
29.22
|
29.22
| 0.00% | 0.00% | 10 | 292 | 29.22 | 29.22 | 26.68 | 29.20 |
|
25
| 12/16/05 | 29.20 |
29.20
|
29.20
| 193.33% | 193.33% | 50 | 1,460 | 29.20 | 29.20 | | |
|
|
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: -53.91%
|