| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/01/06 | |
18.65
|
19.40
| 0.01% | 4.15% | 277 | 5,373 | 18.65 | 19.91 | 18.65 | 20.30 |
|
2
| 09/04/06 | 18.65 |
20.30
|
0.00
| 8.86% | | 300 | 5,728 | 18.65 | 20.30 | | |
|
3
| 09/05/06 | |
19.51
|
19.51
| -3.90% | | 50 | 976 | 19.51 | 19.51 | 19.51 | 20.17 |
|
4
| 09/06/06 | |
20.30
|
19.98
| 4.05% | 2.39% | 1,278 | 25,529 | 19.64 | 20.30 | 20.30 | 20.70 |
|
5
| 09/07/06 | |
19.58
|
19.67
| -3.57% | -1.54% | 450 | 8,851 | 19.58 | 20.30 | 19.58 | 20.44 |
|
6
| 09/08/06 | |
19.52
|
19.89
| -0.27% | 1.11% | 882 | 17,540 | 19.52 | 19.91 | 19.52 | 19.91 |
|
7
| 09/11/06 | |
19.91
|
19.80
| 1.97% | -0.41% | 645 | 12,774 | 19.64 | 19.91 | 18.72 | 19.91 |
|
8
| 09/14/06 | |
19.91
|
19.57
| 0.00% | -1.21% | 423 | 8,276 | 19.24 | 19.91 | 18.72 | 19.91 |
|
9
| 09/15/06 | |
20.17
|
20.03
| 1.33% | 2.39% | 743 | 14,885 | 19.91 | 20.17 | 20.04 | 20.44 |
|
10
| 09/18/06 | |
26.54
|
22.30
| 31.57% | 11.32% | 2,414 | 53,833 | 20.44 | 26.54 | 23.25 | 26.54 |
|
11
| 09/19/06 | |
25.22
|
25.79
| -5.00% | 15.64% | 950 | 24,499 | 23.89 | 26.54 | 24.02 | 25.22 |
|
12
| 09/20/06 | |
23.23
|
23.94
| -7.89% | -7.17% | 760 | 18,192 | 23.23 | 25.22 | 20.59 | 23.23 |
|
13
| 09/21/06 | |
23.23
|
22.86
| 0.00% | -4.49% | 181 | 4,138 | 22.56 | 23.23 | 21.90 | 23.23 |
|
14
| 09/22/06 | |
23.89
|
22.96
| 2.86% | 0.44% | 900 | 20,667 | 22.56 | 23.89 | 21.90 | 23.89 |
|
15
| 09/27/06 | |
23.88
|
23.88
| -0.03% | 4.01% | 145 | 3,463 | 23.88 | 23.88 | 22.57 | 23.89 |
|
16
| 09/28/06 | |
23.89
|
23.89
| 0.03% | 0.03% | 100 | 2,389 | 23.89 | 23.89 | 22.57 | 23.89 |
|
17
| 10/04/06 | |
22.56
|
22.56
| -5.56% | -5.56% | 243 | 5,483 | 22.56 | 22.56 | 21.93 | 23.76 |
|
18
| 10/09/06 | |
21.37
|
21.37
| -5.28% | -5.28% | 239 | 5,108 | 21.37 | 21.37 | 21.37 | 21.90 |
|
19
| 10/11/06 | |
21.90
|
21.90
| 2.47% | 2.47% | 597 | 13,074 | 21.90 | 21.90 | 21.92 | 23.76 |
|
20
| 10/13/06 | |
22.83
|
22.65
| 4.24% | 3.43% | 425 | 9,627 | 22.56 | 22.84 | 22.83 | 23.89 |
|
21
| 10/16/06 | |
23.36
|
23.36
| 2.33% | 3.13% | 300 | 7,008 | 23.36 | 23.36 | 21.90 | 23.82 |
|
22
| 10/17/06 | |
21.90
|
21.94
| -6.25% | -6.09% | 397 | 8,709 | 21.90 | 21.97 | 20.98 | 23.82 |
|
23
| 10/18/06 | |
23.89
|
23.84
| 9.09% | 8.69% | 392 | 9,347 | 23.82 | 23.89 | 23.23 | 23.89 |
|
24
| 10/19/06 | |
23.89
|
23.89
| 0.00% | 0.19% | 913 | 21,812 | 23.89 | 23.89 | 23.23 | 23.76 |
|
25
| 10/20/06 | |
23.09
|
23.21
| -3.33% | -2.84% | 250 | 5,803 | 23.09 | 23.76 | 21.10 | 22.70 |
|
|
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: -27.21%
|