| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 07/12/07 | |
42.47
|
42.46
| 0.00% | -0.02% | 123 | 5,223 | 42.34 | 42.60 | 41.16 | 42.47 |
|
2
| 07/13/07 | |
40.75
|
41.36
| -4.06% | -2.60% | 125 | 5,170 | 40.35 | 42.21 | 41.14 | 42.47 |
|
3
| 07/16/07 | 42.47 |
40.20
|
0.00
| -1.35% | | 93 | 3,779 | 40.20 | 42.47 | | |
|
4
| 07/17/07 | 41.14 |
42.47
|
0.00
| 5.66% | | 137 | 5,727 | 41.14 | 42.47 | | |
|
5
| 07/19/07 | 44.33 |
44.33
|
0.00
| 4.37% | | 20 | 887 | 44.33 | 44.33 | | |
|
6
| 07/20/07 | |
42.47
|
42.49
| -4.19% | | 39 | 1,657 | 42.47 | 42.60 | 41.14 | 43.80 |
|
7
| 07/25/07 | |
42.47
|
42.47
| 0.00% | -0.04% | 26 | 1,104 | 42.47 | 42.47 | 42.47 | 43.48 |
|
8
| 07/26/07 | |
40.76
|
40.98
| -4.03% | -3.52% | 50 | 2,049 | 40.76 | 42.47 | 40.89 | 43.39 |
|
9
| 08/01/07 | 41.17 |
41.17
|
0.00
| 1.00% | | 38 | 1,564 | 41.17 | 41.17 | | |
|
10
| 08/02/07 | 41.48 |
41.48
|
0.00
| 0.76% | | 40 | 1,659 | 41.48 | 41.48 | | |
|
11
| 08/03/07 | 41.25 |
41.25
|
0.00
| -0.56% | | 25 | 1,031 | 41.25 | 41.25 | | |
|
12
| 08/06/07 | |
39.83
|
40.43
| -3.45% | | 150 | 6,064 | 39.83 | 41.25 | 39.83 | 42.47 |
|
13
| 08/07/07 | |
39.83
|
39.83
| 0.00% | -1.49% | 15 | 597 | 39.83 | 39.83 | 39.83 | 43.25 |
|
14
| 08/09/07 | |
39.82
|
39.82
| -0.02% | -0.02% | 160 | 6,371 | 39.82 | 39.82 | 39.82 | 42.47 |
|
15
| 08/13/07 | |
40.48
|
40.48
| 1.67% | 1.67% | 57 | 2,307 | 40.48 | 40.48 | 39.82 | 41.81 |
|
16
| 08/14/07 | |
39.82
|
39.82
| -1.64% | -1.64% | 54 | 2,150 | 39.82 | 39.82 | 39.82 | 40.48 |
|
17
| 08/16/07 | |
39.82
|
39.82
| 0.00% | 0.00% | 10 | 398 | 39.82 | 39.82 | 39.82 | 40.48 |
|
18
| 08/17/07 | 39.82 |
38.36
|
0.00
| -3.67% | | 54 | 2,089 | 38.36 | 39.82 | | |
|
19
| 08/23/07 | 39.82 |
39.82
|
0.00
| 3.81% | | 45 | 1,792 | 39.82 | 39.82 | | |
|
20
| 08/28/07 | |
38.49
|
38.49
| -3.34% | | 120 | 4,619 | 38.49 | 38.49 | 38.36 | 38.49 |
|
21
| 08/29/07 | |
38.36
|
38.36
| -0.34% | -0.34% | 5 | 192 | 38.36 | 38.36 | 38.36 | 38.49 |
|
22
| 08/30/07 | |
38.36
|
38.36
| 0.00% | 0.00% | 9 | 345 | 38.36 | 38.36 | 33.98 | 38.36 |
|
23
| 09/03/07 | |
38.49
|
35.06
| 0.35% | -8.58% | 21 | 736 | 33.99 | 38.49 | 33.99 | 38.49 |
|
24
| 09/10/07 | |
35.84
|
35.84
| -6.90% | 2.20% | 5 | 179 | 35.84 | 35.84 | 35.84 | 37.16 |
|
25
| 09/11/07 | |
35.84
|
36.42
| 0.00% | 1.64% | 118 | 4,298 | 35.84 | 37.16 | 35.84 | 38.49 |
|
|
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: -73.49%
|