| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 04/11/07 | 38.09 |
35.31
|
0.00
| -1.45% | | 90 | 3,270 | 35.31 | 38.09 | 35.58 | 38.22 |
|
2
| 07/28/06 | 37.82 |
37.82
|
0.00
| 1.78% | | 15 | 567 | 37.82 | 37.82 | | |
|
3
| 08/03/06 | 37.16 |
35.84
|
0.00
| -5.26% | | 156 | 5,513 | 34.16 | 37.16 | | |
|
4
| 09/04/06 | 36.50 |
35.87
|
0.00
| -1.72% | | 52 | 1,890 | 35.87 | 36.50 | | |
|
5
| 04/25/07 | 36.23 |
36.23
|
0.00
| 2.60% | | 100 | 3,623 | 36.23 | 36.23 | 35.31 | 38.09 |
|
6
| 08/23/07 | 35.84 |
35.17
|
0.00
| 0.00% | | 40 | 1,408 | 35.17 | 35.84 | | |
|
7
| 03/29/07 | 35.84 |
35.84
|
0.00
| 0.00% | | 187 | 6,701 | 35.84 | 35.84 | 35.31 | 35.84 |
|
8
| 03/28/07 | 35.84 |
35.84
|
0.00
| 7.24% | | 32 | 1,147 | 35.84 | 35.84 | 35.31 | 35.84 |
|
9
| 02/28/07 | 35.84 |
35.18
|
35.45
| -1.82% | -1.04% | 52 | 1,843 | 35.18 | 35.84 | 35.18 | 38.45 |
|
10
| 02/27/07 | 35.70 |
35.84
|
35.82
| 3.13% | 3.01% | 59 | 2,114 | 35.70 | 35.84 | 35.84 | 38.45 |
|
11
| 05/03/07 | 35.57 |
35.57
|
0.00
| 0.76% | | 52 | 1,850 | 35.57 | 35.57 | 35.57 | 37.56 |
|
12
| 05/16/07 | 35.57 |
35.17
|
0.00
| -1.12% | | 61 | 2,161 | 35.17 | 35.57 | 35.30 | 37.16 |
|
13
| 05/15/07 | 35.57 |
35.57
|
0.00
| 0.00% | | 3 | 107 | 35.57 | 35.57 | 35.57 | 37.16 |
|
14
| 04/27/07 | 35.31 |
35.30
|
0.00
| -2.56% | | 104 | 3,672 | 35.30 | 35.31 | 35.30 | 37.16 |
|
15
| 05/18/07 | 35.30 |
35.17
|
0.00
| 0.00% | | 52 | 1,833 | 35.17 | 35.30 | 35.17 | 37.03 |
|
16
| 03/12/07 | 35.18 |
34.78
|
35.01
| -1.14% | -1.24% | 223 | 7,807 | 34.78 | 35.18 | 33.42 | 34.51 |
|
17
| 08/22/07 | 35.17 |
35.17
|
0.00
| -1.85% | | 44 | 1,548 | 35.17 | 35.17 | | |
|
18
| 05/23/07 | 35.17 |
34.52
|
0.00
| -1.86% | | 72 | 2,501 | 34.52 | 35.17 | 34.52 | 37.03 |
|
19
| 01/25/07 | 35.17 |
35.17
|
35.17
| 5.25% | 5.25% | 32 | 1,125 | 35.17 | 35.17 | 34.75 | 37.03 |
|
20
| 02/23/07 | 34.78 |
34.75
|
34.78
| 0.00% | 0.08% | 39 | 1,356 | 34.75 | 34.78 | 35.05 | 37.83 |
|
21
| 01/31/07 | 34.75 |
34.75
|
34.75
| -1.20% | -1.20% | 100 | 3,475 | 34.75 | 34.75 | 34.75 | 37.83 |
|
22
| 02/20/07 | 34.75 |
34.75
|
34.75
| 0.00% | 0.00% | 50 | 1,737 | 34.75 | 34.75 | 34.78 | 36.30 |
|
23
| 08/01/07 | 33.84 |
33.84
|
0.00
| -1.92% | | 52 | 1,760 | 33.84 | 33.84 | | |
|
24
| 03/13/07 | 33.42 |
33.42
|
33.42
| -3.93% | -4.55% | 3 | 100 | 33.42 | 33.42 | 33.42 | 38.45 |
|
25
| 01/04/08 | 29.20 |
29.20
|
29.20
| -6.38% | -5.26% | 100 | 2,920 | 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: -62.42%
|