| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/02/07 | 40.75 |
39.82
|
40.73
| -2.28% | 1.90% | 220 | 8,961 | 39.82 | 40.75 | 39.82 | 43.67 |
|
2
| 05/07/07 | 40.48 |
39.82
|
40.36
| 0.00% | -0.92% | 121 | 4,884 | 39.82 | 40.48 | 35.17 | 43.37 |
|
3
| 07/30/07 | 39.68 |
39.68
|
39.68
| 16.79% | 4.78% | 1 | 40 | 39.68 | 39.68 | 33.98 | 39.68 |
|
4
| 05/25/07 | 38.62 |
38.62
|
38.62
| 0.34% | 0.35% | 235 | 9,076 | 38.62 | 38.62 | 38.62 | 39.82 |
|
5
| 05/24/07 | 38.49 |
38.49
|
38.49
| 3.56% | 3.56% | 53 | 2,040 | 38.49 | 38.49 | 38.09 | 41.14 |
|
6
| 04/30/07 | 38.49 |
40.75
|
39.97
| 9.64% | 7.56% | 440 | 17,588 | 38.49 | 40.75 | 39.82 | 40.75 |
|
7
| 04/18/07 | 37.69 |
37.16
|
37.42
| -0.53% | 0.16% | 245 | 9,168 | 37.16 | 37.69 | 35.17 | 38.49 |
|
8
| 05/17/07 | 37.30 |
37.17
|
37.25
| -6.66% | -7.71% | 160 | 5,959 | 37.17 | 37.30 | 37.17 | 39.55 |
|
9
| 05/22/07 | 37.17 |
37.17
|
37.17
| 0.00% | 0.00% | 138 | 5,129 | 37.17 | 37.17 | 37.17 | 39.82 |
|
10
| 05/21/07 | 37.17 |
37.17
|
37.17
| 0.00% | 0.00% | 30 | 1,115 | 37.17 | 37.17 | 37.17 | 39.82 |
|
11
| 05/23/07 | 37.17 |
37.17
|
37.17
| 0.00% | 0.00% | 100 | 3,717 | 37.17 | 37.17 | 37.17 | 39.82 |
|
12
| 05/18/07 | 37.17 |
37.17
|
37.17
| 0.00% | -0.22% | 3 | 111 | 37.17 | 37.17 | 37.17 | 39.55 |
|
13
| 04/24/07 | 37.16 |
37.16
|
37.16
| 5.66% | 5.66% | 50 | 1,858 | 37.16 | 37.16 | 35.17 | 38.49 |
|
14
| 07/17/07 | 35.84 |
35.84
|
35.84
| 0.00% | 0.00% | 10 | 358 | 35.84 | 35.84 | 35.17 | 38.49 |
|
15
| 07/16/07 | 35.84 |
35.84
|
35.84
| -6.35% | -6.28% | 18 | 645 | 35.84 | 35.84 | 35.84 | 38.49 |
|
16
| 04/20/07 | 35.17 |
35.17
|
35.17
| -5.36% | -6.01% | 57 | 2,005 | 35.17 | 35.17 | 33.99 | 38.48 |
|
17
| 08/01/07 | 34.38 |
39.28
|
34.45
| -1.00% | -13.20% | 51 | 1,757 | 34.24 | 39.28 | 34.64 | 39.28 |
|
18
| 12/14/07 | 26.55 |
26.55
|
0.00
| -11.10% | | 25 | 664 | 26.55 | 26.55 | | |
|
19
| 07/11/08 | 26.54 |
26.54
|
26.54
| 0.00% | 0.00% | 1 | 27 | 26.54 | 26.54 | 13.27 | 26.54 |
|
20
| 07/08/08 | 26.54 |
26.54
|
26.54
| 17.65% | 17.65% | 24 | 637 | 26.54 | 26.54 | 26.54 | 30.26 |
|
21
| 05/04/09 | 26.41 |
26.41
|
26.41
| 1.02% | 1.02% | 1,135 | 29,977 | 26.41 | 26.41 | 26.15 | 26.41 |
|
22
| 04/30/09 | 26.15 |
26.15
|
26.15
| 0.51% | 0.51% | 1 | 26 | 26.15 | 26.15 | 26.15 | 26.20 |
|
23
| 04/29/09 | 26.01 |
26.01
|
26.01
| 0.50% | 0.50% | 21 | 546 | 26.01 | 26.01 | 26.01 | 26.20 |
|
24
| 04/09/09 | 25.95 |
25.95
|
25.95
| 3.47% | 3.47% | 190 | 4,931 | 25.95 | 25.95 | 19.91 | 25.95 |
|
25
| 04/28/09 | 25.88 |
25.88
|
25.88
| 0.01% | 0.01% | 372 | 9,629 | 25.88 | 25.88 | 25.88 | 26.20 |
|
|
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: -56.30%
|