| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 02/21/06 | |
53.09
|
53.09
| 14.94% | 15.01% | 75 | 3,982 | 53.09 | 53.09 | 42.47 | 59.59 |
|
2
| 02/22/06 | |
66.36
|
62.38
| 25.00% | 17.51% | 12,550 | 782,919 | 59.59 | 66.36 | 63.71 | 79.50 |
|
3
| 03/07/06 | |
63.04
|
63.49
| -5.00% | 1.77% | 45 | 2,857 | 63.04 | 63.71 | 43.13 | 79.50 |
|
4
| 04/11/06 | |
55.74
|
55.74
| -11.58% | -12.19% | 10 | 557 | 55.74 | 55.74 | 55.74 | 63.71 |
|
5
| 04/13/06 | |
86.26
|
86.26
| 54.74% | 54.74% | 1 | 86 | 86.26 | 86.26 | 55.74 | 86.26 |
|
6
| 04/27/06 | |
62.38
|
62.38
| -27.68% | -27.68% | 10 | 624 | 62.38 | 62.38 | 53.22 | 79.63 |
|
7
| 05/03/06 | |
79.63
|
79.63
| 27.66% | 27.66% | 1 | 80 | 79.63 | 79.63 | 53.22 | 79.63 |
|
8
| 06/13/06 | |
59.86
|
59.86
| -24.83% | -24.83% | 50 | 2,993 | 59.86 | 59.86 | 53.22 | 59.86 |
|
9
| 06/14/06 | |
53.75
|
53.75
| -10.20% | -10.20% | 2 | 108 | 53.75 | 53.75 | 53.75 | 66.36 |
|
10
| 08/11/06 | |
66.36
|
66.36
| 23.45% | 23.45% | 130 | 8,627 | 66.36 | 66.36 | 55.88 | 73.00 |
|
11
| 09/05/06 | |
66.36
|
66.36
| 0.00% | 0.00% | 114 | 7,565 | 66.36 | 66.36 | 62.38 | 70.34 |
|
12
| 10/20/06 | |
72.98
|
72.94
| 9.98% | 9.91% | 26 | 1,896 | 72.86 | 72.98 | 63.71 | 73.00 |
|
13
| 11/06/06 | |
73.00
|
72.93
| 0.02% | -0.01% | 398 | 29,026 | 71.67 | 73.00 | 64.11 | 73.00 |
|
14
| 02/26/07 | 73.00 |
73.00
|
73.00
| 0.00% | 0.09% | 64 | 4,672 | 73.00 | 73.00 | 66.36 | 73.00 |
|
15
| 02/27/07 | 73.00 |
76.98
|
73.41
| 5.45% | 0.56% | 146 | 10,717 | 73.00 | 76.98 | 73.00 | 86.26 |
|
16
| 03/07/07 | 76.98 |
76.98
|
76.98
| 0.00% | 4.87% | 1,009 | 77,672 | 76.98 | 76.98 | 73.00 | 84.94 |
|
17
| 04/26/07 | 84.01 |
84.01
|
84.01
| 9.14% | 9.14% | 20 | 1,680 | 84.01 | 84.01 | 73.00 | 92.91 |
|
18
| 04/30/07 | 90.25 |
90.25
|
90.25
| 7.42% | 7.42% | 19 | 1,715 | 90.25 | 90.25 | 66.36 | 92.91 |
|
19
| 05/07/07 | 91.58 |
91.58
|
91.58
| 1.47% | 1.47% | 20 | 1,832 | 91.58 | 91.58 | 73.00 | 92.91 |
|
20
| 05/17/07 | 119.45 |
119.45
|
119.45
| 30.43% | 30.43% | 16 | 1,911 | 119.45 | 119.45 | 74.32 | 118.12 |
|
21
| 05/28/07 | 118.12 |
118.12
|
118.12
| -1.11% | -1.11% | 20 | 2,362 | 118.12 | 118.12 | 74.06 | 119.45 |
|
22
| 05/29/07 | 119.45 |
160.59
|
124.59
| 35.96% | 5.48% | 16 | 1,993 | 119.45 | 160.59 | 74.06 | |
|
23
| 05/30/07 | |
155.74
|
155.74
| -3.02% | 25.00% | 5 | 779 | 155.74 | 155.74 | 74.06 | 159.27 |
|
24
| 06/01/07 | |
159.27
|
159.27
| 2.26% | 2.26% | 50 | 7,963 | 159.27 | 159.27 | 74.06 | 165.90 |
|
25
| 06/04/07 | |
165.90
|
165.90
| 4.17% | 4.17% | 36 | 5,973 | 165.90 | 165.90 | 165.90 | 179.18 |
|
|
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: -30.87%
|