| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/05/11 | 19.97 |
19.97
|
19.97
| 3.79% | 3.79% | 1,310 | 26,167 | 19.97 | 19.97 | | |
|
2
| 05/06/11 | 21.90 |
21.90
|
21.90
| 9.63% | 9.63% | 9 | 197 | 21.90 | 21.90 | 18.58 | 21.90 |
|
3
| 05/09/11 | 21.77 |
21.77
|
21.77
| -0.61% | -0.61% | 5 | 109 | 21.77 | 21.77 | 18.58 | 21.77 |
|
4
| 05/10/11 | 21.77 |
21.77
|
21.77
| 0.00% | 0.00% | 5 | 109 | 21.77 | 21.77 | 18.59 | 21.77 |
|
5
| 05/11/11 | 21.77 |
21.77
|
21.77
| 0.00% | 0.00% | 5 | 109 | 21.77 | 21.77 | 21.24 | 21.77 |
|
6
| 05/12/11 | 21.90 |
21.90
|
21.90
| 0.61% | 0.61% | 1,976 | 43,273 | 21.90 | 21.90 | 21.90 | 22.56 |
|
7
| 05/13/11 | 21.83 |
21.83
|
21.83
| -0.30% | -0.30% | 1,000 | 21,833 | 21.83 | 21.83 | 21.90 | 22.56 |
|
8
| 05/16/11 | 21.90 |
21.90
|
21.90
| 0.30% | 0.30% | 30 | 657 | 21.90 | 21.90 | 21.90 | 22.56 |
|
9
| 05/17/11 | 22.56 |
22.56
|
22.56
| 3.03% | 3.03% | 6 | 135 | 22.56 | 22.56 | 22.30 | 22.56 |
|
10
| 05/18/11 | 22.56 |
22.56
|
22.56
| 0.00% | 0.00% | 42 | 948 | 22.56 | 22.56 | 22.30 | 22.56 |
|
11
| 05/19/11 | 22.70 |
22.70
|
22.70
| 0.59% | 0.59% | 647 | 14,684 | 22.70 | 22.70 | 22.70 | 23.89 |
|
12
| 05/20/11 | 22.70 |
22.70
|
22.70
| 0.01% | 0.01% | 20 | 454 | 22.70 | 22.70 | 22.70 | 23.89 |
|
13
| 05/23/11 | 22.70 |
22.70
|
22.70
| -0.01% | -0.01% | 20 | 454 | 22.70 | 22.70 | 22.70 | 23.89 |
|
14
| 05/24/11 | 22.70 |
22.70
|
22.70
| 0.00% | 0.00% | 240 | 5,447 | 22.70 | 22.70 | 22.70 | 23.89 |
|
15
| 05/25/11 | 23.89 |
23.89
|
23.89
| 5.26% | 5.26% | 5 | 119 | 23.89 | 23.89 | 22.70 | 23.89 |
|
16
| 05/26/11 | 24.22 |
24.22
|
24.22
| 1.39% | 1.39% | 15 | 363 | 24.22 | 24.22 | 22.70 | 23.89 |
|
17
| 05/27/11 | 22.70 |
22.70
|
22.70
| -6.30% | -6.30% | 6,087 | 138,148 | 22.70 | 22.70 | 22.70 | 23.89 |
|
18
| 05/30/11 | 22.76 |
22.76
|
22.76
| 0.29% | 0.29% | 6,600 | 150,229 | 22.76 | 22.76 | 22.83 | 23.89 |
|
19
| 05/31/11 | 21.63 |
21.63
|
21.63
| -4.96% | -4.96% | 100 | 2,163 | 21.63 | 21.63 | 21.77 | 23.89 |
|
20
| 06/01/11 | 23.89 |
23.89
|
23.89
| 10.43% | 10.43% | 5 | 119 | 23.89 | 23.89 | 19.24 | 23.89 |
|
21
| 06/03/11 | 22.70 |
22.70
|
22.70
| -5.00% | -5.00% | 5 | 113 | 22.70 | 22.70 | 19.24 | 23.89 |
|
22
| 06/07/11 | 23.87 |
23.87
|
23.87
| 5.19% | 5.19% | 5 | 119 | 23.87 | 23.87 | 18.58 | 23.89 |
|
23
| 06/08/11 | 18.58 |
18.58
|
18.58
| -22.17% | -22.17% | 295 | 5,481 | 18.58 | 18.58 | 18.58 | 22.56 |
|
24
| 06/16/11 | 18.58 |
18.58
|
18.58
| 0.00% | 0.00% | 40 | 743 | 18.58 | 18.58 | 18.58 | 22.50 |
|
25
| 06/27/11 | 18.58 |
18.58
|
18.58
| 0.00% | 0.00% | 300 | 5,574 | 18.58 | 18.58 | 18.58 | 22.50 |
|
|
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: 17.86%
|