| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 08/01/07 | 21.24 |
21.24
|
0.00
| 14.20% | | 1,102 | 23,402 | 21.24 | 21.24 | | |
|
2
| 07/06/07 | |
20.70
|
20.57
| 6.12% | 5.45% | 3,154 | 64,889 | 20.57 | 20.70 | 19.25 | 21.10 |
|
3
| 08/13/07 | |
19.91
|
19.91
| 4.89% | 4.89% | 100 | 1,991 | 19.91 | 19.91 | 18.98 | 21.22 |
|
4
| 07/25/07 | |
19.91
|
19.78
| 3.43% | | 159 | 3,145 | 18.98 | 19.91 | 18.98 | 21.10 |
|
5
| 06/29/07 | 19.24 |
19.91
|
0.00
| 7.14% | | 231 | 4,512 | 19.24 | 19.91 | | |
|
6
| 07/02/07 | |
19.78
|
20.18
| -0.67% | | 196 | 3,956 | 19.78 | 20.57 | 19.05 | 19.51 |
|
7
| 07/05/07 | |
19.51
|
19.51
| 0.00% | 0.00% | 15 | 293 | 19.51 | 19.51 | 19.51 | 20.70 |
|
8
| 07/03/07 | |
19.51
|
19.51
| -1.34% | -3.33% | 118 | 2,302 | 19.51 | 19.51 | 19.51 | 21.10 |
|
9
| 09/12/07 | |
19.38
|
19.38
| 0.00% | 0.24% | 260 | 5,038 | 19.38 | 19.38 | 19.38 | 19.91 |
|
10
| 09/11/07 | |
19.38
|
19.33
| 0.68% | 0.43% | 257 | 4,968 | 19.25 | 19.84 | 19.38 | 19.84 |
|
11
| 09/13/07 | |
19.25
|
19.26
| -0.67% | -0.60% | 843 | 16,237 | 19.25 | 19.38 | 18.98 | 19.38 |
|
12
| 09/10/07 | |
19.25
|
19.25
| 0.01% | 0.01% | 245 | 4,715 | 19.24 | 19.25 | 19.25 | 19.84 |
|
13
| 07/17/07 | 19.25 |
19.25
|
0.00
| 0.00% | | 70 | 1,347 | 19.25 | 19.25 | | |
|
14
| 07/16/07 | 19.25 |
19.25
|
0.00
| 0.00% | | 71 | 1,367 | 19.25 | 19.25 | | |
|
15
| 07/09/07 | |
19.25
|
19.25
| -7.04% | -6.44% | 56 | 1,078 | 19.25 | 19.25 | 19.25 | 21.10 |
|
16
| 09/07/07 | |
19.24
|
19.24
| 0.00% | 3.42% | 280 | 5,389 | 19.24 | 19.24 | 19.25 | 19.91 |
|
17
| 09/04/07 | |
19.24
|
18.61
| 0.00% | -2.75% | 140 | 2,605 | 18.45 | 19.24 | 19.24 | 20.30 |
|
18
| 08/30/07 | |
19.24
|
19.14
| 0.00% | | 430 | 8,228 | 18.98 | 19.24 | 18.98 | 20.44 |
|
19
| 08/23/07 | 19.24 |
19.24
|
0.00
| 0.00% | | 30 | 577 | 19.24 | 19.24 | | |
|
20
| 08/22/07 | 19.24 |
19.24
|
0.00
| 0.00% | | 122 | 2,348 | 19.24 | 19.24 | | |
|
21
| 08/21/07 | 19.24 |
19.24
|
0.00
| -3.33% | | 61 | 1,174 | 19.24 | 19.24 | | |
|
22
| 10/19/07 | |
19.24
|
18.87
| 3.56% | 1.57% | 723 | 13,646 | 18.58 | 19.24 | 15.95 | 19.24 |
|
23
| 08/09/07 | |
18.98
|
18.98
| 0.00% | | 19 | 361 | 18.98 | 18.98 | 18.98 | 21.22 |
|
24
| 08/03/07 | 18.98 |
18.98
|
0.00
| -10.62% | | 70 | 1,329 | 18.98 | 18.98 | | |
|
25
| 07/27/07 | |
18.98
|
18.98
| -4.67% | -4.05% | 300 | 5,694 | 18.98 | 18.98 | 18.98 | 21.10 |
|
|
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: -85.94%
|