| # | 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
| 03/26/07 | 55.61 |
59.73
|
0.00
| 12.50% | | 380 | 22,507 | 55.61 | 59.73 | 53.09 | 59.06 |
|
3
| 02/16/07 | 54.28 |
54.42
|
54.35
| 2.76% | 21.65% | 94 | 5,109 | 54.28 | 54.42 | 46.72 | |
|
4
| 03/23/07 | 53.09 |
53.09
|
0.00
| 8.11% | | 161 | 8,547 | 53.09 | 53.09 | 50.17 | 55.61 |
|
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
| 02/27/07 | 53.09 |
54.42
|
55.36
| 2.50% | 4.02% | 1,045 | 57,856 | 53.09 | 56.14 | 54.42 | 55.74 |
|
8
| 02/22/07 | 53.09 |
53.09
|
53.23
| 0.00% | 0.26% | 535 | 28,476 | 53.09 | 53.35 | 53.09 | 61.05 |
|
9
| 02/20/07 | 53.09 |
53.09
|
53.09
| 0.00% | 0.00% | 37 | 1,964 | 53.09 | 53.09 | 46.98 | 57.07 |
|
10
| 02/19/07 | 53.09 |
53.09
|
53.09
| -2.44% | -2.33% | 38 | 2,017 | 53.09 | 53.09 | 46.85 | 53.09 |
|
11
| 04/03/07 | 53.09 |
53.09
|
0.00
| 26.32% | | 5 | 265 | 53.09 | 53.09 | 44.46 | 53.06 |
|
12
| 03/29/07 | 49.11 |
49.11
|
0.00
| -17.78% | | 134 | 6,580 | 49.11 | 49.11 | | 49.11 |
|
13
| 03/21/07 | 47.78 |
49.11
|
0.00
| -7.50% | | 193 | 9,449 | 47.78 | 49.11 | 49.11 | 53.09 |
|
14
| 04/02/07 | 47.12 |
42.03
|
0.00
| -10.80% | | 50 | 2,203 | 42.03 | 47.12 | 42.47 | 53.09 |
|
15
| 03/30/07 | 44.20 |
47.12
|
0.00
| -4.05% | | 638 | 28,280 | 40.61 | 47.78 | 47.12 | 52.96 |
|
16
| 02/15/07 | 42.47 |
52.96
|
44.68
| 24.69% | 5.24% | 440 | 19,660 | 42.47 | 52.96 | 45.13 | |
|
17
| 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 |
|
18
| 01/31/07 | 40.61 |
40.48
|
40.50
| -0.02% | 0.03% | 178 | 7,209 | 40.48 | 40.61 | 40.48 | 42.47 |
|
19
| 01/26/07 | 40.49 |
40.49
|
40.49
| -3.16% | -4.53% | 20 | 810 | 40.49 | 40.49 | 40.49 | 42.47 |
|
20
| 01/29/07 | 40.49 |
40.49
|
40.49
| 0.00% | 0.00% | 2 | 81 | 40.49 | 40.49 | 40.49 | 42.47 |
|
21
| 02/07/07 | 40.48 |
40.48
|
40.48
| 0.00% | 0.00% | 138 | 5,586 | 40.48 | 40.48 | 38.49 | 41.14 |
|
22
| 02/01/07 | 40.48 |
40.48
|
40.48
| 0.00% | -0.05% | 350 | 14,168 | 40.48 | 40.48 | 40.48 | 42.47 |
|
23
| 05/09/07 | 39.82 |
39.82
|
0.00
| -25.00% | | 77 | 3,066 | 39.82 | 39.82 | 39.82 | 51.31 |
|
24
| 08/02/07 | 36.50 |
35.84
|
0.00
| -10.00% | | 129 | 4,642 | 35.84 | 36.50 | | |
|
25
| 03/14/08 | 36.37 |
36.37
|
36.37
| 9.60% | 9.60% | 67 | 2,437 | 36.37 | 36.37 | | 37.16 |
|
|
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%
|