| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/04/06 | 18.65 |
20.30
|
0.00
| 8.86% | | 300 | 5,728 | 18.65 | 20.30 | | |
|
2
| 01/22/07 | 14.53 |
14.20
|
14.20
| -0.01% | 0.36% | 417 | 5,921 | 14.07 | 14.53 | 13.54 | 14.20 |
|
3
| 02/07/07 | 14.33 |
14.33
|
14.33
| 0.49% | 1.85% | 214 | 3,067 | 14.33 | 14.33 | 12.61 | 14.07 |
|
4
| 01/23/07 | 14.20 |
13.54
|
13.95
| -4.65% | -1.73% | 638 | 8,902 | 13.54 | 14.53 | 13.54 | 14.51 |
|
5
| 02/02/07 | 13.94 |
13.94
|
13.94
| 5.00% | 4.30% | 150 | 2,090 | 13.94 | 13.94 | 13.27 | 13.94 |
|
6
| 02/06/07 | 13.93 |
14.26
|
14.07
| 2.35% | 0.99% | 1,136 | 15,988 | 13.93 | 14.27 | 13.27 | 14.33 |
|
7
| 01/26/07 | 13.67 |
13.94
|
13.45
| 1.94% | -1.58% | 750 | 10,091 | 13.28 | 13.94 | 13.41 | 14.33 |
|
8
| 01/24/07 | 13.67 |
13.67
|
13.67
| 0.97% | -2.03% | 400 | 5,468 | 13.67 | 13.67 | 13.67 | 14.46 |
|
9
| 02/01/07 | 13.41 |
13.27
|
13.36
| -0.99% | -0.33% | 583 | 7,790 | 13.27 | 13.41 | 13.27 | 13.94 |
|
10
| 01/31/07 | 13.41 |
13.41
|
13.41
| 0.50% | 0.50% | 295 | 3,954 | 13.41 | 13.41 | 13.41 | 14.26 |
|
11
| 01/29/07 | 13.41 |
13.29
|
13.41
| -4.64% | -0.32% | 580 | 7,779 | 13.28 | 14.33 | 13.29 | 14.27 |
|
12
| 01/30/07 | 13.34 |
13.34
|
13.34
| 0.37% | -0.54% | 55 | 734 | 13.34 | 13.34 | 13.34 | 14.26 |
|
13
| 02/15/07 | 13.27 |
13.47
|
13.33
| 1.00% | -1.16% | 560 | 7,464 | 13.27 | 13.54 | 12.37 | 13.54 |
|
14
| 02/20/07 | 13.27 |
12.61
|
12.75
| -4.98% | -3.90% | 284 | 3,622 | 12.61 | 13.27 | 12.61 | 13.27 |
|
15
| 02/19/07 | 13.27 |
13.27
|
13.27
| 6.21% | 6.21% | 189 | 2,508 | 13.27 | 13.27 | 12.74 | 13.27 |
|
16
| 02/12/07 | 13.14 |
13.14
|
13.14
| -0.01% | -0.01% | 185 | 2,431 | 13.14 | 13.14 | 12.37 | 13.14 |
|
17
| 02/08/07 | 13.14 |
13.14
|
13.14
| -8.32% | -8.32% | 50 | 657 | 13.14 | 13.14 | 13.14 | 13.94 |
|
18
| 02/14/07 | 13.14 |
13.34
|
13.49
| 1.51% | 2.64% | 230 | 3,102 | 13.14 | 13.80 | 13.08 | 13.54 |
|
19
| 02/13/07 | 13.14 |
13.14
|
13.14
| 0.00% | 0.00% | 40 | 526 | 13.14 | 13.14 | 12.37 | 13.14 |
|
20
| 02/21/07 | 12.88 |
12.61
|
12.76
| -0.02% | 0.02% | 946 | 12,068 | 12.61 | 12.88 | 12.37 | 13.21 |
|
21
| 03/06/07 | 12.61 |
12.61
|
12.61
| 3.25% | 3.26% | 400 | 5,043 | 12.61 | 12.61 | 12.21 | 12.61 |
|
22
| 02/23/07 | 12.61 |
11.95
|
12.11
| -5.25% | -3.92% | 923 | 11,182 | 11.95 | 12.61 | 11.98 | 13.20 |
|
23
| 02/22/07 | 12.61 |
12.61
|
12.61
| 0.00% | -1.16% | 40 | 504 | 12.61 | 12.61 | 11.96 | 12.61 |
|
24
| 03/09/07 | 12.61 |
12.61
|
12.61
| 4.59% | 4.35% | 110 | 1,387 | 12.61 | 12.61 | 12.08 | 12.48 |
|
25
| 02/16/07 | 12.50 |
12.50
|
12.50
| -7.24% | -6.25% | 30 | 375 | 12.50 | 12.50 | 12.50 | 13.79 |
|
|
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: -27.21%
|