| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/28/07 | 56.27 |
56.41
|
56.36
| 1.19% | 1.11% | 50 | 2,818 | 56.27 | 56.41 | 54.42 | 56.41 |
|
2
| 05/25/07 | 55.74 |
55.74
|
55.74
| 2.44% | 2.44% | 12 | 669 | 55.74 | 55.74 | 54.42 | 56.27 |
|
3
| 05/22/07 | 55.08 |
55.08
|
55.08
| 0.00% | 0.00% | 24 | 1,322 | 55.08 | 55.08 | 54.42 | 55.08 |
|
4
| 05/21/07 | 55.08 |
55.08
|
55.08
| 0.00% | 0.00% | 46 | 2,534 | 55.08 | 55.08 | 54.42 | 56.41 |
|
5
| 05/18/07 | 55.08 |
55.08
|
55.08
| 0.97% | 0.86% | 24 | 1,322 | 55.08 | 55.08 | 55.08 | 56.41 |
|
6
| 05/15/07 | 54.62 |
54.55
|
54.61
| 0.24% | 0.35% | 480 | 26,212 | 54.55 | 54.62 | 54.42 | 56.41 |
|
7
| 05/23/07 | 54.42 |
54.42
|
54.42
| -1.20% | -1.20% | 24 | 1,306 | 54.42 | 54.42 | 54.42 | 55.74 |
|
8
| 05/14/07 | 54.42 |
54.42
|
54.42
| 3.02% | 3.09% | 100 | 5,442 | 54.42 | 54.42 | 54.55 | 56.41 |
|
9
| 08/17/07 | 53.49 |
56.41
|
56.02
| 5.46% | 4.73% | 15 | 840 | 53.49 | 56.41 | 48.45 | 56.41 |
|
10
| 05/11/07 | 52.82 |
52.82
|
52.79
| 0.25% | 0.18% | 233 | 12,299 | 52.69 | 52.82 | 53.09 | 54.42 |
|
11
| 05/02/07 | 52.82 |
52.82
|
52.82
| 2.05% | 2.05% | 40 | 2,113 | 52.82 | 52.82 | 48.31 | 52.69 |
|
12
| 05/10/07 | 52.69 |
52.69
|
52.69
| 0.00% | 1.24% | 100 | 5,269 | 52.69 | 52.69 | 49.77 | 52.82 |
|
13
| 05/09/07 | 51.76 |
52.69
|
52.05
| 1.79% | 0.55% | 130 | 6,766 | 51.76 | 52.69 | 49.11 | 52.69 |
|
14
| 04/27/07 | 51.76 |
51.76
|
51.76
| 8.27% | 5.37% | 168 | 8,696 | 51.76 | 51.76 | 47.86 | 52.43 |
|
15
| 05/08/07 | 51.76 |
51.76
|
51.76
| 2.63% | 2.63% | 60 | 3,106 | 51.76 | 51.76 | 49.11 | 51.76 |
|
16
| 05/07/07 | 50.43 |
50.43
|
50.43
| 0.00% | 0.00% | 15 | 757 | 50.43 | 50.43 | 48.58 | 51.76 |
|
17
| 05/03/07 | 50.43 |
50.43
|
50.43
| -4.52% | -4.52% | 30 | 1,513 | 50.43 | 50.43 | 48.58 | 52.69 |
|
18
| 04/26/07 | 50.43 |
47.81
|
49.12
| 0.03% | 2.78% | 60 | 2,947 | 47.81 | 50.43 | 47.81 | 51.76 |
|
19
| 03/23/07 | 50.43 |
50.43
|
50.43
| 7.04% | 7.04% | 10 | 504 | 50.43 | 50.43 | 43.80 | 50.43 |
|
20
| 05/13/08 | 50.42 |
50.42
|
50.42
| -3.58% | -3.35% | 1 | 50 | 50.42 | 50.42 | 17.25 | 50.42 |
|
21
| 07/11/08 | 50.30 |
50.30
|
50.30
| 6.76% | 6.76% | 10 | 503 | 50.30 | 50.30 | | 50.42 |
|
22
| 04/25/07 | 47.79 |
47.79
|
47.79
| 0.03% | 0.03% | 50 | 2,390 | 47.79 | 47.79 | 47.80 | 50.43 |
|
23
| 04/16/07 | 47.78 |
47.78
|
47.78
| -2.70% | 4.24% | 100 | 4,778 | 47.78 | 47.78 | 47.78 | 48.97 |
|
24
| 04/24/07 | 47.78 |
47.78
|
47.78
| 1.41% | 1.41% | 11,102 | 530,456 | 47.78 | 47.78 | 47.78 | 50.43 |
|
25
| 04/18/07 | 47.78 |
47.12
|
47.67
| -1.39% | -0.23% | 120 | 5,720 | 47.12 | 47.78 | 47.12 | 48.97 |
|
|
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: -67.78%
|