| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 10/19/07 | |
11.06
|
10.61
| 38.59% | 19.92% | 2,199 | 23,328 | 9.16 | 11.06 | 11.95 | 11.94 |
|
2
| 10/22/07 | |
12.46
|
12.46
| 12.70% | 17.43% | 9,109 | 113,472 | 11.41 | 13.11 | 11.48 | 11.95 |
|
3
| 10/23/07 | |
11.41
|
11.40
| -8.41% | -8.45% | 6,363 | 72,566 | 10.49 | 12.48 | 10.49 | 11.41 |
|
4
| 10/24/07 | |
10.62
|
11.14
| -6.91% | -2.30% | 888 | 9,894 | 10.62 | 11.41 | 10.62 | 11.24 |
|
5
| 10/25/07 | |
9.95
|
10.20
| -6.31% | -8.48% | 796 | 8,117 | 9.95 | 10.63 | 8.63 | 9.69 |
|
6
| 10/26/07 | |
9.29
|
9.51
| -6.67% | -6.75% | 1,223 | 11,628 | 9.29 | 9.95 | 9.29 | 9.68 |
|
7
| 10/29/07 | |
8.63
|
8.52
| -7.14% | -10.41% | 850 | 7,240 | 8.11 | 9.29 | 8.24 | 9.16 |
|
8
| 10/30/07 | |
9.29
|
9.22
| 7.69% | 8.29% | 427 | 3,939 | 8.24 | 9.29 | 8.36 | 9.29 |
|
9
| 10/31/07 | |
9.29
|
9.29
| 0.00% | 0.72% | 906 | 8,417 | 9.29 | 9.29 | 9.27 | 9.29 |
|
10
| 11/05/07 | 9.27 |
8.10
|
0.00
| -12.79% | | 516 | 4,273 | 8.10 | 9.27 | | |
|
11
| 11/06/07 | |
7.96
|
8.08
| -1.72% | | 386 | 3,120 | 7.96 | 8.96 | 7.96 | 8.96 |
|
12
| 11/07/07 | |
9.02
|
7.11
| 13.30% | -12.00% | 177 | 1,259 | 6.77 | 9.02 | 7.03 | 9.01 |
|
13
| 11/09/07 | |
7.70
|
8.59
| -14.68% | 20.71% | 684 | 5,873 | 7.70 | 8.89 | 7.96 | 8.89 |
|
14
| 11/12/07 | |
7.70
|
7.70
| 0.00% | -10.34% | 250 | 1,924 | 7.70 | 7.70 | 7.96 | 8.63 |
|
15
| 11/14/07 | |
7.96
|
7.96
| 3.45% | 3.47% | 560 | 4,460 | 7.96 | 7.96 | 7.96 | 8.63 |
|
16
| 11/16/07 | |
7.96
|
7.96
| 0.00% | -0.02% | 2 | 16 | 7.96 | 7.96 | 7.96 | 8.23 |
|
17
| 11/19/07 | |
7.96
|
7.96
| 0.00% | 0.00% | 13 | 104 | 7.96 | 7.96 | 7.03 | 7.96 |
|
18
| 11/20/07 | |
7.70
|
6.91
| -3.33% | -13.17% | 369 | 2,552 | 6.77 | 7.95 | 6.77 | 7.70 |
|
19
| 11/21/07 | |
7.70
|
7.70
| 0.00% | 11.32% | 18 | 139 | 7.70 | 7.70 | 7.03 | 7.30 |
|
20
| 11/22/07 | |
6.77
|
7.33
| -12.07% | -4.83% | 265 | 1,941 | 6.77 | 7.70 | 6.64 | 7.96 |
|
21
| 11/23/07 | |
7.03
|
7.03
| 3.92% | -3.99% | 24 | 169 | 7.03 | 7.03 | 7.96 | 7.03 |
|
22
| 11/26/07 | |
7.96
|
7.96
| 13.17% | 13.17% | 100 | 796 | 7.96 | 7.96 | 7.96 | 7.96 |
|
23
| 11/27/07 | |
7.96
|
7.96
| 0.00% | 0.00% | 48 | 382 | 7.96 | 7.96 | 7.43 | 7.96 |
|
24
| 11/28/07 | |
7.96
|
7.96
| -0.03% | -0.03% | 30 | 239 | 7.96 | 7.96 | 7.30 | 7.83 |
|
25
| 11/30/07 | |
7.30
|
7.39
| -8.27% | -7.10% | 100 | 739 | 7.30 | 7.43 | 7.57 | 7.96 |
|
|
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: 1.75%
|