| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 04/07/11 | 82.16 |
82.16
|
82.16
| 2.15% | 2.15% | 20 | 1,643 | 82.16 | 82.16 | 73.66 | 82.95 |
|
2
| 04/19/11 | 75.65 |
82.16
|
79.45
| 0.00% | -3.30% | 12 | 953 | 75.65 | 82.16 | 75.65 | 82.29 |
|
3
| 04/20/11 | 82.29 |
82.29
|
82.29
| 0.16% | 3.58% | 25 | 2,057 | 82.29 | 82.29 | 75.65 | 82.29 |
|
4
| 05/03/11 | 75.78 |
80.96
|
78.37
| -1.61% | -4.76% | 40 | 3,135 | 75.78 | 80.96 | 75.65 | 80.96 |
|
5
| 05/11/11 | 75.67 |
79.63
|
77.95
| -1.64% | -0.55% | 47 | 3,663 | 75.67 | 79.63 | 75.65 | 80.96 |
|
6
| 05/12/11 | 79.63 |
79.63
|
79.63
| 0.00% | 2.17% | 5 | 398 | 79.63 | 79.63 | 75.65 | 80.96 |
|
7
| 05/18/11 | 80.96 |
80.96
|
80.96
| 1.67% | 1.67% | 20 | 1,619 | 80.96 | 80.96 | 75.65 | 80.96 |
|
8
| 05/19/11 | 80.96 |
80.96
|
80.96
| 0.00% | 0.00% | 25 | 2,024 | 80.96 | 80.96 | 75.65 | 80.96 |
|
9
| 05/20/11 | 75.66 |
80.96
|
79.19
| 0.00% | -2.18% | 30 | 2,376 | 75.66 | 80.96 | 75.67 | 80.96 |
|
10
| 05/24/11 | 75.65 |
75.65
|
75.65
| -6.56% | -4.47% | 50 | 3,783 | 75.65 | 75.65 | 69.02 | 79.63 |
|
11
| 05/25/11 | 80.30 |
80.30
|
80.30
| 6.14% | 6.14% | 20 | 1,606 | 80.30 | 80.30 | 67.82 | 80.83 |
|
12
| 05/26/11 | 80.83 |
82.95
|
81.56
| 3.31% | 1.57% | 366 | 29,851 | 80.83 | 82.95 | 73.00 | 82.95 |
|
13
| 05/27/11 | 82.95 |
83.62
|
83.08
| 0.80% | 1.86% | 131 | 10,883 | 82.95 | 83.62 | 73.00 | 84.28 |
|
14
| 05/30/11 | 84.28 |
84.28
|
84.28
| 0.79% | 1.45% | 18 | 1,517 | 84.28 | 84.28 | 73.13 | 86.27 |
|
15
| 05/31/11 | 86.27 |
92.91
|
91.48
| 10.24% | 8.54% | 43 | 3,934 | 86.27 | 92.91 | 73.13 | 106.18 |
|
16
| 06/02/11 | 86.27 |
86.27
|
86.27
| -7.14% | -5.69% | 38 | 3,278 | 86.27 | 86.27 | 86.54 | 106.05 |
|
17
| 06/06/11 | 86.93 |
86.93
|
86.93
| 0.77% | 0.77% | 10 | 869 | 86.93 | 86.93 | 86.54 | 99.67 |
|
18
| 06/07/11 | 86.93 |
86.93
|
86.93
| 0.00% | 0.00% | 14 | 1,217 | 86.93 | 86.93 | 86.54 | 99.67 |
|
19
| 06/13/11 | 86.93 |
86.93
|
86.93
| 0.00% | 0.00% | 10 | 869 | 86.93 | 86.93 | 79.91 | 98.89 |
|
20
| 06/16/11 | 86.93 |
86.93
|
86.93
| 0.00% | 0.00% | 16 | 1,391 | 86.93 | 86.93 | 79.81 | 99.54 |
|
21
| 06/21/11 | 86.27 |
86.27
|
86.27
| -0.76% | -0.76% | 7 | 604 | 86.27 | 86.27 | 79.77 | 92.91 |
|
22
| 06/30/11 | 86.27 |
86.27
|
86.27
| 0.00% | 0.00% | 30 | 2,588 | 86.27 | 86.27 | 86.27 | 92.91 |
|
23
| 07/05/11 | 92.91 |
92.91
|
92.91
| 7.69% | 7.69% | 108,205 | 10,052,890 | 92.91 | 92.91 | | |
|
24
| 07/06/11 | 86.45 |
86.45
|
86.45
| -6.95% | -6.95% | 9 | 778 | 86.45 | 86.45 | 82.95 | 86.27 |
|
25
| 07/07/11 | 86.40 |
86.40
|
86.40
| -0.05% | -0.05% | 3 | 259 | 86.40 | 86.40 | 86.40 | 91.58 |
|
|
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: -31.16%
|