| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 11/09/05 | 5.31 |
5.71
|
5.44
| 7.50% | 2.50% | 750 | 4,082 | 5.31 | 5.71 | 3.32 | 5.57 |
|
2
| 11/10/05 | 5.57 |
5.71
|
5.58
| 0.00% | 2.61% | 2,709 | 15,128 | 5.31 | 5.97 | 5.31 | 5.64 |
|
3
| 11/11/05 | 5.64 |
5.44
|
5.61
| -4.60% | 0.40% | 3,429 | 19,224 | 5.44 | 5.64 | 5.34 | 5.64 |
|
4
| 11/14/05 | 5.64 |
5.64
|
5.64
| 3.61% | 0.59% | 300 | 1,692 | 5.64 | 5.64 | 3.98 | 5.64 |
|
5
| 11/17/05 | 5.61 |
5.57
|
5.60
| -1.18% | -0.75% | 525 | 2,938 | 5.57 | 5.63 | 4.65 | 5.57 |
|
6
| 11/22/05 | 5.31 |
5.31
|
5.31
| -4.76% | -5.15% | 144 | 764 | 5.31 | 5.31 | 4.65 | 5.31 |
|
7
| 11/23/05 | 5.31 |
5.31
|
5.31
| 0.00% | 0.00% | 709 | 3,764 | 5.31 | 5.31 | 4.91 | 5.31 |
|
8
| 11/30/05 | 4.65 |
4.65
|
4.65
| -12.50% | -12.50% | 100 | 465 | 4.65 | 4.65 | 4.25 | 4.65 |
|
9
| 12/01/05 | 4.38 |
4.25
|
4.28
| -8.51% | -7.80% | 400 | 1,713 | 4.25 | 4.38 | 4.12 | 4.25 |
|
10
| 12/02/05 | 4.25 |
4.25
|
4.25
| -0.06% | -0.84% | 980 | 4,162 | 4.25 | 4.25 | 4.26 | 5.31 |
|
11
| 12/05/05 | 5.31 |
5.90
|
5.44
| 39.03% | 28.13% | 220 | 1,197 | 5.31 | 5.90 | 4.41 | 5.31 |
|
12
| 12/13/05 | 4.54 |
4.54
|
4.54
| -23.13% | -16.59% | 1 | 5 | 4.54 | 4.54 | 4.55 | 5.18 |
|
13
| 12/15/05 | 5.18 |
5.18
|
5.18
| 14.04% | 14.04% | 1 | 5 | 5.18 | 5.18 | 4.65 | 5.18 |
|
14
| 12/22/05 | 5.04 |
5.04
|
5.04
| -2.56% | -2.56% | 94 | 474 | 5.04 | 5.04 | 4.65 | 5.04 |
|
15
| 12/23/05 | 4.61 |
4.55
|
4.59
| -9.74% | -8.89% | 220 | 1,011 | 4.55 | 4.61 | 4.26 | 5.04 |
|
16
| 01/17/06 | 4.25 |
3.98
|
3.98
| -12.51% | -13.35% | 105,370 | 419,578 | 3.98 | 4.25 | 3.20 | 5.31 |
|
17
| 02/03/06 | 3.98 |
4.26
|
4.20
| 6.96% | 5.40% | 370 | 1,553 | 3.98 | 4.26 | 4.25 | 4.39 |
|
18
| 02/08/06 | 4.25 |
4.39
|
4.27
| 2.96% | 1.71% | 145 | 619 | 4.11 | 4.39 | 4.11 | 4.91 |
|
19
| 02/09/06 | 4.91 |
4.91
|
4.91
| 11.95% | 15.05% | 215 | 1,056 | 4.91 | 4.91 | 4.51 | 5.18 |
|
20
| 02/16/06 | 3.98 |
3.98
|
3.98
| -18.92% | -18.92% | 150 | 597 | 3.98 | 3.98 | 3.98 | 5.18 |
|
21
| 02/22/06 | 4.91 |
4.91
|
4.91
| 23.33% | 23.33% | 200 | 982 | 4.91 | 4.91 | 4.25 | 5.18 |
|
22
| 02/23/06 | 4.91 |
4.91
|
4.91
| 0.00% | 0.00% | 350 | 1,719 | 4.91 | 4.91 | 4.42 | 5.18 |
|
23
| 02/27/06 | 5.04 |
5.04
|
5.04
| 2.70% | 2.70% | 335 | 1,690 | 5.04 | 5.04 | 4.45 | 5.04 |
|
24
| 02/28/06 | 5.04 |
5.05
|
5.32
| 0.18% | 5.47% | 1,249 | 6,645 | 5.04 | 5.64 | 5.06 | 5.84 |
|
25
| 03/01/06 | 7.17 |
7.17
|
7.17
| 41.84% | 34.73% | 300 | 2,150 | 7.17 | 7.17 | 5.71 | 7.17 |
|
|
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: -28.55%
|