| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 06/19/07 | |
62.38
|
62.36
| 0.00% | -0.03% | 150 | 9,354 | 62.25 | 62.38 | 59.53 | 62.23 |
|
2
| 06/18/07 | |
62.38
|
62.38
| 0.00% | -0.06% | 60 | 3,743 | 62.38 | 62.38 | 59.46 | 62.38 |
|
3
| 06/15/07 | |
62.38
|
62.42
| 0.00% | -0.02% | 377 | 23,532 | 62.38 | 62.45 | 62.38 | 65.03 |
|
4
| 06/14/07 | |
62.38
|
62.43
| 0.00% | 1.53% | 535 | 33,400 | 62.38 | 65.03 | 61.05 | 62.38 |
|
5
| 06/13/07 | |
62.38
|
61.49
| 4.44% | 2.95% | 1,335 | 82,082 | 59.73 | 62.38 | 62.38 | 65.03 |
|
6
| 05/22/07 | 60.39 |
62.38
|
0.00
| 3.30% | | 469 | 28,429 | 59.73 | 62.38 | 60.52 | 62.38 |
|
7
| 05/23/07 | 62.38 |
61.72
|
0.00
| -1.06% | | 231 | 14,320 | 61.72 | 62.38 | 60.52 | 62.25 |
|
8
| 05/24/07 | 62.25 |
60.52
|
0.00
| -1.94% | | 44 | 2,694 | 60.52 | 62.25 | 53.75 | 60.39 |
|
9
| 05/21/07 | 59.72 |
60.39
|
0.00
| 8.59% | | 258 | 15,431 | 59.72 | 60.39 | 60.39 | 62.25 |
|
10
| 07/02/07 | |
59.73
|
57.23
| -4.26% | -8.23% | 425 | 24,321 | 57.07 | 59.73 | 45.13 | 59.73 |
|
11
| 06/12/07 | |
59.73
|
59.73
| 0.00% | 0.43% | 151 | 9,019 | 59.73 | 59.73 | 57.07 | 59.73 |
|
12
| 06/11/07 | |
59.73
|
59.47
| 3.93% | 3.94% | 130 | 7,731 | 59.06 | 59.73 | 57.20 | 59.73 |
|
13
| 05/28/07 | 59.73 |
59.73
|
0.00
| -1.32% | | 6 | 358 | 59.73 | 59.73 | 55.74 | 59.59 |
|
14
| 06/06/07 | |
57.47
|
57.22
| 3.10% | 2.64% | 660 | 37,762 | 56.27 | 57.47 | 56.67 | 59.73 |
|
15
| 05/30/07 | |
57.07
|
54.16
| -4.44% | | 617 | 33,414 | 53.75 | 57.07 | 54.55 | 57.07 |
|
16
| 07/18/07 | 55.74 |
55.74
|
0.00
| 0.00% | | 50 | 2,787 | 55.74 | 55.74 | | |
|
17
| 07/13/07 | |
55.74
|
55.74
| -6.67% | -2.59% | 26 | 1,449 | 55.74 | 55.74 | 53.09 | 57.07 |
|
18
| 06/05/07 | |
55.74
|
55.74
| 0.24% | 0.24% | 100 | 5,574 | 55.74 | 55.74 | 56.14 | 57.34 |
|
19
| 06/01/07 | |
55.61
|
55.61
| 1.45% | 1.45% | 40 | 2,224 | 55.61 | 55.61 | 55.61 | 58.40 |
|
20
| 05/18/07 | 55.35 |
55.61
|
0.00
| 4.75% | | 452 | 25,098 | 55.35 | 55.61 | 55.74 | 59.72 |
|
21
| 05/31/07 | |
54.81
|
54.81
| -3.95% | 1.22% | 41 | 2,247 | 54.81 | 54.81 | 54.81 | 58.40 |
|
22
| 07/20/07 | |
54.68
|
54.68
| -1.90% | | 9 | 492 | 54.68 | 54.68 | 54.68 | 57.07 |
|
23
| 07/25/07 | |
54.55
|
54.65
| -0.24% | -0.06% | 80 | 4,372 | 54.55 | 54.68 | 54.55 | 55.74 |
|
24
| 07/31/07 | 54.42 |
54.42
|
0.00
| -0.24% | | 100 | 5,442 | 54.42 | 54.42 | | |
|
25
| 08/06/07 | |
53.09
|
53.11
| -2.44% | | 61 | 3,240 | 53.09 | 53.22 | 53.09 | 54.42 |
|
|
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: -91.84%
|