| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 03/14/08 | 36.50 |
36.50
|
36.50
| 3.77% | 3.77% | 48 | 1,752 | 36.50 | 36.50 | | 36.50 |
|
2
| 03/30/07 | 33.05 |
33.84
|
0.00
| 2.00% | | 86 | 2,867 | 33.05 | 33.84 | 29.20 | 33.84 |
|
3
| 04/11/07 | 32.38 |
32.38
|
0.00
| -4.31% | | 5 | 162 | 32.38 | 32.38 | 29.20 | 32.38 |
|
4
| 03/29/07 | 30.28 |
33.18
|
0.00
| 13.64% | | 827 | 26,403 | 30.26 | 33.18 | 29.20 | 33.58 |
|
5
| 07/19/07 | 29.20 |
29.46
|
0.00
| 0.91% | | 10 | 294 | 29.20 | 29.46 | | |
|
6
| 04/18/07 | 29.20 |
29.20
|
0.00
| -9.84% | | 18 | 526 | 29.20 | 29.20 | | 29.20 |
|
7
| 03/28/07 | 29.20 |
29.20
|
0.00
| 0.00% | | 148 | 4,321 | 29.20 | 29.20 | 29.20 | 30.28 |
|
8
| 01/26/07 | 29.20 |
29.20
|
29.20
| 9.98% | 9.98% | 2 | 58 | 29.20 | 29.20 | 9.29 | 29.20 |
|
9
| 02/15/07 | 29.07 |
26.81
|
27.91
| 0.50% | 4.61% | 299 | 8,344 | 26.81 | 30.46 | 9.29 | 29.07 |
|
10
| 01/31/07 | 29.07 |
27.21
|
27.23
| -6.39% | -6.31% | 79 | 2,151 | 27.21 | 29.07 | 9.29 | 29.07 |
|
11
| 01/30/07 | 29.07 |
29.07
|
29.07
| 8.90% | 7.13% | 2 | 58 | 29.07 | 29.07 | 9.29 | 29.07 |
|
12
| 02/02/07 | 29.07 |
29.07
|
29.07
| 8.89% | 8.43% | 1 | 29 | 29.07 | 29.07 | 9.29 | 29.07 |
|
13
| 03/27/07 | 28.27 |
29.20
|
0.00
| 10.00% | | 515 | 14,934 | 28.27 | 29.20 | 28.27 | 30.28 |
|
14
| 04/25/07 | 27.87 |
29.20
|
0.00
| 9.99% | | 345 | 10,061 | 27.87 | 29.20 | 27.22 | 29.86 |
|
15
| 04/23/07 | 27.87 |
26.55
|
0.00
| -9.09% | | 264 | 7,263 | 26.55 | 27.87 | 27.22 | 27.87 |
|
16
| 02/23/07 | 27.80 |
27.79
|
27.78
| 13.20% | 13.15% | 91 | 2,528 | 27.74 | 27.80 | 9.29 | 27.78 |
|
17
| 02/07/07 | 27.74 |
26.67
|
26.69
| 0.48% | 0.24% | 59 | 1,575 | 26.67 | 27.74 | 9.29 | 29.07 |
|
18
| 01/29/07 | 27.72 |
26.69
|
27.13
| -8.59% | -7.08% | 70 | 1,899 | 26.69 | 27.72 | 9.29 | 29.60 |
|
19
| 05/16/07 | 27.48 |
29.86
|
0.00
| 9.76% | | 327 | 9,279 | 27.22 | 29.86 | 29.86 | 31.85 |
|
20
| 05/11/07 | 27.22 |
27.21
|
0.00
| -6.82% | | 123 | 3,347 | 27.21 | 27.22 | 27.43 | 29.86 |
|
21
| 02/16/07 | 27.21 |
30.26
|
29.11
| 12.87% | 4.29% | 100 | 2,911 | 27.21 | 30.26 | 9.29 | 30.66 |
|
22
| 02/01/07 | 27.21 |
26.69
|
26.81
| -1.90% | -1.56% | 100 | 2,681 | 26.69 | 27.21 | 9.29 | 28.93 |
|
23
| 03/23/07 | 27.08 |
26.54
|
0.00
| 1.01% | | 1,229 | 33,626 | 26.54 | 27.87 | 26.54 | 28.27 |
|
24
| 02/20/07 | 27.01 |
26.55
|
26.71
| -1.71% | -1.11% | 200 | 5,342 | 26.55 | 27.01 | 9.29 | 29.06 |
|
25
| 02/19/07 | 27.01 |
27.01
|
27.01
| -10.75% | -7.20% | 1 | 27 | 27.01 | 27.01 | 9.29 | 29.06 |
|
|
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: 38.89%
|