| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/02/06 | |
18.05
|
18.08
| -1.45% | -1.28% | 142 | 2,567 | 18.05 | 18.32 | 17.12 | 18.58 |
|
2
| 05/09/06 | |
17.92
|
17.85
| -0.74% | -1.28% | 127 | 2,267 | 17.12 | 17.92 | 17.92 | 18.32 |
|
3
| 05/10/06 | |
17.92
|
17.92
| 0.00% | 0.39% | 12 | 215 | 17.92 | 17.92 | 16.61 | 17.92 |
|
4
| 06/01/06 | |
15.66
|
15.71
| -12.59% | -12.30% | 123 | 1,933 | 15.66 | 15.77 | 15.66 | 17.91 |
|
5
| 06/08/06 | |
14.87
|
14.95
| -5.08% | -4.86% | 116 | 1,734 | 14.87 | 15.66 | 14.87 | 17.24 |
|
6
| 06/12/06 | |
14.87
|
14.87
| -0.01% | -0.57% | 62 | 922 | 14.87 | 14.87 | 14.87 | 17.24 |
|
7
| 06/28/06 | |
15.93
|
15.93
| 7.14% | 7.14% | 77 | 1,226 | 15.93 | 15.93 | 14.87 | 17.12 |
|
8
| 07/04/06 | |
15.79
|
15.79
| -0.83% | -0.83% | 100 | 1,579 | 15.79 | 15.79 | 15.53 | 16.99 |
|
9
| 07/05/06 | |
15.53
|
15.60
| -1.68% | -1.24% | 300 | 4,680 | 15.53 | 15.66 | 13.94 | 17.91 |
|
10
| 07/11/06 | |
15.52
|
15.52
| -0.07% | -0.52% | 30 | 466 | 15.52 | 15.52 | 13.94 | 15.52 |
|
11
| 07/21/06 | |
15.52
|
15.52
| 0.00% | 0.00% | 20 | 310 | 15.52 | 15.52 | 14.33 | 16.59 |
|
12
| 07/26/06 | |
15.53
|
15.53
| 0.07% | 0.07% | 11 | 171 | 15.53 | 15.53 | 14.33 | 15.93 |
|
13
| 07/28/06 | 14.07 |
14.07
|
0.00
| -9.38% | | 50 | 704 | 14.07 | 14.07 | | |
|
14
| 07/31/06 | 14.60 |
14.60
|
0.00
| 3.77% | | 100 | 1,460 | 14.60 | 14.60 | | |
|
15
| 08/02/06 | 17.25 |
19.24
|
0.00
| 31.79% | | 200 | 3,695 | 17.25 | 19.24 | | |
|
16
| 08/03/06 | 19.24 |
18.58
|
0.00
| -3.45% | | 440 | 8,335 | 18.58 | 19.24 | | |
|
17
| 08/08/06 | |
18.87
|
19.53
| 1.55% | | 125 | 2,441 | 18.87 | 20.97 | 18.87 | 19.91 |
|
18
| 08/09/06 | |
18.58
|
18.82
| -1.53% | -3.64% | 695 | 13,077 | 18.58 | 18.87 | 17.92 | 19.24 |
|
19
| 08/14/06 | |
17.92
|
17.92
| -3.57% | -4.78% | 20 | 358 | 17.92 | 17.92 | 17.29 | 17.92 |
|
20
| 08/17/06 | |
17.79
|
17.78
| -0.73% | -0.74% | 117 | 2,081 | 17.78 | 17.79 | 17.92 | 18.32 |
|
21
| 08/18/06 | |
19.11
|
18.74
| 7.45% | 5.38% | 140 | 2,624 | 18.32 | 19.11 | 18.71 | 19.51 |
|
22
| 08/23/06 | |
18.32
|
18.32
| -4.15% | -2.26% | 7 | 128 | 18.32 | 18.32 | 18.33 | 18.91 |
|
23
| 08/25/06 | |
18.58
|
18.58
| 1.43% | 1.43% | 284 | 5,277 | 18.58 | 18.58 | 18.72 | 19.51 |
|
24
| 08/29/06 | |
19.90
|
19.01
| 7.11% | 2.33% | 199 | 3,784 | 18.72 | 19.90 | 18.73 | 19.90 |
|
25
| 08/31/06 | |
19.91
|
19.91
| 0.03% | 4.70% | 880 | 17,519 | 19.90 | 19.91 | 19.91 | 20.57 |
|
|
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: -77.45%
|