| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 01/12/10 | 49.24 |
49.24
|
49.24
| 1.64% | 1.64% | 101 | 4,973 | 49.24 | 49.24 | 48.71 | 49.24 |
|
2
| 01/13/10 | 49.24 |
51.63
|
50.85
| 4.85% | 3.27% | 457 | 23,239 | 49.24 | 51.63 | 50.43 | 52.03 |
|
3
| 01/14/10 | 50.57 |
50.57
|
50.57
| -2.05% | -0.56% | 108 | 5,461 | 50.57 | 50.57 | 50.57 | 52.03 |
|
4
| 01/15/10 | 52.03 |
52.03
|
52.03
| 2.89% | 2.88% | 170 | 8,844 | 52.03 | 52.03 | 49.31 | 52.36 |
|
5
| 01/20/10 | 47.40 |
50.43
|
46.50
| -3.06% | -10.62% | 1,002 | 46,592 | 46.45 | 50.43 | 48.44 | 50.43 |
|
6
| 01/22/10 | 49.11 |
49.11
|
49.11
| -2.63% | 5.61% | 35 | 1,719 | 49.11 | 49.11 | 49.11 | 50.43 |
|
7
| 01/26/10 | 49.11 |
50.43
|
49.67
| 2.70% | 1.15% | 118 | 5,861 | 49.11 | 50.43 | 49.24 | 50.43 |
|
8
| 01/27/10 | 50.43 |
50.43
|
50.43
| 0.00% | 1.54% | 7 | 353 | 50.43 | 50.43 | 50.43 | 52.28 |
|
9
| 01/28/10 | 50.43 |
50.43
|
50.43
| 0.00% | 0.00% | 22 | 1,110 | 50.43 | 50.43 | 47.78 | 52.16 |
|
10
| 02/03/10 | 49.11 |
49.11
|
49.11
| -2.63% | -2.63% | 60 | 2,946 | 49.11 | 49.11 | 49.11 | 51.36 |
|
11
| 02/04/10 | 49.11 |
49.11
|
49.11
| 0.00% | 0.00% | 30 | 1,473 | 49.11 | 49.11 | 49.11 | 51.36 |
|
12
| 02/05/10 | 47.78 |
47.78
|
47.78
| -2.70% | -2.70% | 278 | 13,283 | 47.78 | 47.78 | 47.78 | 49.11 |
|
13
| 02/09/10 | 47.78 |
47.78
|
47.78
| 0.00% | 0.00% | 100 | 4,778 | 47.78 | 47.78 | 47.12 | 50.43 |
|
14
| 02/12/10 | 46.85 |
46.85
|
46.85
| -1.94% | -1.94% | 10 | 469 | 46.85 | 46.85 | 46.85 | 49.37 |
|
15
| 02/16/10 | 47.78 |
47.78
|
47.78
| 1.98% | 1.98% | 10 | 478 | 47.78 | 47.78 | 46.86 | 49.23 |
|
16
| 02/22/10 | 46.99 |
46.99
|
46.99
| -1.66% | -1.66% | 13 | 611 | 46.99 | 46.99 | 46.99 | 49.17 |
|
17
| 02/23/10 | 47.12 |
47.12
|
47.12
| 0.27% | 0.27% | 80 | 3,769 | 47.12 | 47.12 | 46.99 | 49.17 |
|
18
| 03/02/10 | 46.45 |
46.45
|
46.45
| -1.41% | -1.41% | 120 | 5,574 | 46.45 | 46.45 | 45.26 | 47.78 |
|
19
| 03/03/10 | 46.45 |
46.45
|
46.45
| 0.00% | 0.00% | 52 | 2,416 | 46.45 | 46.45 | 45.39 | 47.78 |
|
20
| 03/09/10 | 46.19 |
46.45
|
46.32
| 0.00% | -0.29% | 100 | 4,632 | 46.19 | 46.45 | 45.88 | 47.78 |
|
21
| 03/10/10 | 45.66 |
45.66
|
45.66
| -1.71% | -1.43% | 235 | 10,729 | 45.66 | 45.66 | 45.46 | 47.78 |
|
22
| 03/12/10 | 45.52 |
47.78
|
45.90
| 4.65% | 0.53% | 60 | 2,754 | 45.52 | 47.78 | 45.53 | 47.65 |
|
23
| 03/22/10 | 45.92 |
45.88
|
45.90
| -3.98% | 0.01% | 52 | 2,387 | 45.88 | 45.92 | 45.13 | 46.85 |
|
24
| 03/23/10 | 45.13 |
45.13
|
45.13
| -1.64% | -1.69% | 50 | 2,256 | 45.13 | 45.13 | 45.13 | 45.79 |
|
25
| 03/24/10 | 45.79 |
45.79
|
45.79
| 1.46% | 1.46% | 25 | 1,145 | 45.79 | 45.79 | 45.13 | 45.79 |
|
|
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: 29.36%
|