ISTR-R-A : Historical prices
FilterFilter   Company: ISTRA d.d.  Ticker: ISTR-R-A (ZSE: ISTR)
Summary   Historical prices      Major holders   Dividends   TA    Balance sheet   Income stmt    Cash flow   Changes in capital  
#DateOpenCloseAvg.Change
(Close)		Change
(Avg.)		SharesVolumeLowHighBidAsk
1 08/21/07358.35 358.35 0.00 0.00% 72,508358.35358.35  
2 08/22/07353.31 345.08 0.00 -3.70% 10436,556345.08358.35  
3 01/04/08245.54 245.54 245.54 2.78%2.78%61,473245.54245.54  
4 11/03/08222.51 222.51 222.51 0.09%0.09%7015,576222.51222.51219.13225.63
5 10/31/08222.31 222.31 222.31 0.15%0.15%17238,237222.31222.31222.31225.63
6 10/29/08221.98 221.98 221.98 0.03%0.03%204,440221.98221.98219.00225.63
7 10/28/08221.91 221.91 221.91 0.36%0.36%6414,202221.91221.91221.91225.63
8 10/22/08221.18 221.18 221.18 0.39%0.39%7015,483221.18221.18221.12225.63
9 10/27/08221.12 221.12 221.12 0.05%0.05%224,865221.12221.12220.45225.63
10 10/24/08221.00 221.00 221.00 0.25%0.25%7516,575221.00221.00220.45225.63
11 11/04/08220.60 220.60 220.60 -0.86%-0.86%143,088220.60220.60219.13265.45
12 10/23/08220.46 220.46 220.46 -0.33%-0.33%61,323220.46220.46220.46225.63
13 10/21/08220.32 220.32 220.32 0.61%0.61%204,406220.32220.32215.69225.63
14 10/17/08219.13 219.13 219.13 0.06%0.06%439,422219.13219.13219.13220.32
15 10/20/08218.99 218.99 218.99 -0.06%-0.06%13028,469218.99218.99215.01225.63
16 10/16/08218.99 218.99 218.99 1.76%1.76%102,190218.99218.99218.99220.32
17 10/13/08215.81 215.81 215.81 4.22%4.22%6814,675215.81215.81215.74220.32
18 10/15/08215.21 215.21 215.21 -0.28%-0.28%102,152215.21215.21214.35220.32
19 08/27/08212.29 212.29 212.29 6.63%6.63%102,123212.29212.29199.08212.22
20 10/09/08207.06 207.06 207.06 3.80%3.80%102,071207.06207.06207.06220.32
21 10/07/08199.48 199.48 199.48 0.13%0.13%5510,972199.48199.48199.48220.32
22 09/17/08199.48 199.48 199.48 0.13%0.13%81,596199.48199.48199.22205.72
23 09/25/08199.22 199.22 199.22 0.00%0.00%1199199.22199.22199.22225.49
24 09/18/08199.22 199.22 199.22 -0.13%-0.13%458,965199.22199.22185.81199.22
25 09/16/08199.22 199.22 199.22 -6.16%-6.16%152,988199.22199.22199.08205.72
1234
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.
   
Last trades: 10  20  40  60  80  100  
Change: -73.68%
MojeDionice.com SPONSOR:
bitcoin.hr - crypto prices from trusted exchanges
Copyright © 2008-2024 Terms   Contact Facebook