| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 06/17/08 | 7.17 |
7.55
|
7.21
| 6.71% | 1.84% | 113 | 814 | 7.17 | 7.55 | 7.30 | 7.55 |
|
2
| 06/18/08 | 7.55 |
7.30
|
7.33
| -3.32% | 1.64% | 704 | 5,158 | 7.30 | 7.55 | 7.06 | 7.30 |
|
3
| 06/19/08 | 7.17 |
6.77
|
6.71
| -7.29% | -8.41% | 1,344 | 9,018 | 6.69 | 7.17 | 6.77 | 7.15 |
|
4
| 06/23/08 | 6.77 |
6.77
|
6.77
| 0.00% | 0.87% | 59 | 399 | 6.77 | 6.77 | 6.77 | 7.02 |
|
5
| 06/24/08 | 6.77 |
6.77
|
6.77
| 0.00% | 0.00% | 63 | 426 | 6.77 | 6.77 | 6.77 | 6.97 |
|
6
| 06/26/08 | 7.03 |
6.77
|
6.88
| 0.04% | 1.69% | 1,175 | 8,087 | 6.77 | 7.03 | 6.77 | 7.03 |
|
7
| 06/27/08 | 6.77 |
6.51
|
6.74
| -3.90% | -2.08% | 720 | 4,853 | 6.51 | 6.77 | 6.64 | 7.28 |
|
8
| 06/30/08 | 6.64 |
6.67
|
6.58
| 2.49% | -2.40% | 648 | 4,263 | 6.51 | 6.67 | 6.67 | 6.90 |
|
9
| 07/01/08 | 6.90 |
6.77
|
6.76
| 1.49% | 2.70% | 4,719 | 31,881 | 6.67 | 6.90 | 6.77 | 7.17 |
|
10
| 07/02/08 | 6.77 |
6.67
|
6.74
| -1.47% | -0.28% | 4,410 | 29,711 | 6.67 | 7.03 | 6.64 | 7.03 |
|
11
| 07/03/08 | 6.64 |
6.50
|
6.59
| -2.49% | -2.13% | 1,185 | 7,813 | 6.50 | 6.64 | 6.37 | 6.76 |
|
12
| 07/07/08 | 6.64 |
6.64
|
6.64
| 2.04% | 0.64% | 2,064 | 13,698 | 6.64 | 6.64 | 6.64 | 6.94 |
|
13
| 07/08/08 | 6.64 |
6.64
|
6.64
| 0.00% | 0.00% | 2,839 | 18,840 | 6.64 | 6.64 | 6.64 | 6.94 |
|
14
| 07/09/08 | 6.64 |
6.64
|
6.64
| 0.00% | 0.00% | 659 | 4,373 | 6.64 | 6.64 | 6.52 | 6.94 |
|
15
| 07/10/08 | 6.64 |
6.90
|
6.80
| 4.00% | 2.42% | 1,581 | 10,745 | 6.52 | 6.93 | 6.57 | 7.14 |
|
16
| 07/11/08 | 6.64 |
6.64
|
6.64
| -3.85% | -2.36% | 426 | 2,827 | 6.64 | 6.64 | 6.52 | 7.16 |
|
17
| 07/14/08 | 6.77 |
6.64
|
6.73
| 0.00% | 1.40% | 1,300 | 8,748 | 6.52 | 6.77 | 6.64 | 6.77 |
|
18
| 07/15/08 | 6.64 |
6.52
|
6.61
| -1.80% | -1.73% | 100 | 661 | 6.52 | 6.64 | 6.52 | 6.77 |
|
19
| 07/16/08 | 6.64 |
6.64
|
6.70
| 1.83% | 1.36% | 1,500 | 10,054 | 6.64 | 6.77 | 6.52 | 6.90 |
|
20
| 07/18/08 | 6.64 |
6.90
|
6.69
| 3.98% | -0.20% | 2,713 | 18,150 | 6.64 | 6.90 | 6.64 | 6.90 |
|
21
| 07/22/08 | 6.90 |
6.64
|
6.79
| -3.73% | 1.57% | 247 | 1,678 | 6.64 | 6.90 | 6.64 | 6.89 |
|
22
| 07/23/08 | 6.64 |
6.64
|
6.64
| 0.02% | -2.21% | 100 | 664 | 6.64 | 6.64 | 6.65 | 6.89 |
|
23
| 07/24/08 | 6.97 |
6.97
|
6.97
| 4.87% | 4.87% | 120 | 836 | 6.97 | 6.97 | 6.68 | 7.02 |
|
24
| 07/28/08 | 6.77 |
7.17
|
7.09
| 2.86% | 1.81% | 1,120 | 7,945 | 6.77 | 7.17 | 6.77 | 7.14 |
|
25
| 07/29/08 | 7.14 |
7.17
|
7.07
| 0.00% | -0.34% | 1,782 | 12,598 | 6.77 | 7.23 | 6.90 | 7.14 |
|
|
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: -55.12%
|