| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/30/07 | |
18.58
|
18.58
| 0.00% | | 198 | 3,679 | 18.58 | 18.58 | 18.58 | 19.37 |
|
2
| 05/31/07 | |
18.05
|
18.52
| -2.86% | -0.31% | 361 | 6,687 | 18.05 | 18.58 | 18.05 | 19.37 |
|
3
| 06/04/07 | |
16.60
|
17.27
| -8.01% | -6.76% | 136 | 2,349 | 16.60 | 18.05 | 16.61 | 18.58 |
|
4
| 06/05/07 | |
16.61
|
16.93
| 0.01% | -1.98% | 399 | 6,755 | 16.61 | 17.25 | 16.60 | 18.58 |
|
5
| 06/06/07 | |
17.25
|
17.25
| 3.91% | 1.91% | 220 | 3,796 | 17.25 | 17.25 | 17.27 | 18.58 |
|
6
| 06/11/07 | |
17.27
|
17.27
| 0.08% | 0.12% | 251 | 4,336 | 17.27 | 17.28 | 17.27 | 19.77 |
|
7
| 06/14/07 | |
17.39
|
17.39
| 0.68% | 0.65% | 81 | 1,408 | 17.39 | 17.39 | 17.39 | 19.24 |
|
8
| 06/19/07 | |
18.71
|
18.64
| 7.63% | 7.19% | 130 | 2,423 | 18.58 | 18.71 | 18.78 | 19.24 |
|
9
| 06/20/07 | |
18.58
|
18.68
| -0.71% | 0.24% | 416 | 7,771 | 18.58 | 18.78 | 18.58 | 19.11 |
|
10
| 06/28/07 | |
18.58
|
18.58
| 0.00% | -0.53% | 56 | 1,041 | 18.58 | 18.58 | 18.58 | 19.24 |
|
11
| 06/29/07 | 19.24 |
19.91
|
0.00
| 7.14% | | 231 | 4,512 | 19.24 | 19.91 | | |
|
12
| 07/02/07 | |
19.78
|
20.18
| -0.67% | | 196 | 3,956 | 19.78 | 20.57 | 19.05 | 19.51 |
|
13
| 07/03/07 | |
19.51
|
19.51
| -1.34% | -3.33% | 118 | 2,302 | 19.51 | 19.51 | 19.51 | 21.10 |
|
14
| 07/05/07 | |
19.51
|
19.51
| 0.00% | 0.00% | 15 | 293 | 19.51 | 19.51 | 19.51 | 20.70 |
|
15
| 07/06/07 | |
20.70
|
20.57
| 6.12% | 5.45% | 3,154 | 64,889 | 20.57 | 20.70 | 19.25 | 21.10 |
|
16
| 07/09/07 | |
19.25
|
19.25
| -7.04% | -6.44% | 56 | 1,078 | 19.25 | 19.25 | 19.25 | 21.10 |
|
17
| 07/16/07 | 19.25 |
19.25
|
0.00
| 0.00% | | 71 | 1,367 | 19.25 | 19.25 | | |
|
18
| 07/17/07 | 19.25 |
19.25
|
0.00
| 0.00% | | 70 | 1,347 | 19.25 | 19.25 | | |
|
19
| 07/25/07 | |
19.91
|
19.78
| 3.43% | | 159 | 3,145 | 18.98 | 19.91 | 18.98 | 21.10 |
|
20
| 07/27/07 | |
18.98
|
18.98
| -4.67% | -4.05% | 300 | 5,694 | 18.98 | 18.98 | 18.98 | 21.10 |
|
21
| 07/30/07 | 18.98 |
18.59
|
0.00
| -2.03% | | 94 | 1,768 | 18.59 | 18.98 | | |
|
22
| 07/31/07 | 18.59 |
18.59
|
0.00
| 0.00% | | 109 | 2,027 | 18.59 | 18.59 | | |
|
23
| 08/01/07 | 21.24 |
21.24
|
0.00
| 14.20% | | 1,102 | 23,402 | 21.24 | 21.24 | | |
|
24
| 08/03/07 | 18.98 |
18.98
|
0.00
| -10.62% | | 70 | 1,329 | 18.98 | 18.98 | | |
|
25
| 08/09/07 | |
18.98
|
18.98
| 0.00% | | 19 | 361 | 18.98 | 18.98 | 18.98 | 21.22 |
|
|
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: -85.94%
|