Features
About Us
Subscription
Jobs
Marketing
Contact
Portfolio
Stocks
Stock Screener
MojeDionice.com
My Portfolios
TOP Portfolio
List of Stocks
Historical Prices
Stocks By Price Change
View Daily Prices
Changes in Top 10 Shareholders
Dividend Calendar
Historical Dividends
Companies and Available Financial Reports
List of Indexes
Features
About Us
Subscription
Jobs
Marketing
Contact
Stock Screener
My Portfolios
TOP Portfolio
List of Stocks
Historical Prices
Stocks By Price Change
View Daily Prices
Changes in Top 10 Shareholders
Dividend Calendar
Historical Dividends
Companies and Available Financial Reports
List of Indexes
Ticker
:
CRO
BAH-RS
SER
Log In
SPVA-R-A : Historical prices
Filter
Company:
SPAČVA D.D.
Ticker
:
SPVA-R-A (ZSE: SPVA)
Summary
Historical prices
Major holders
Dividends
TA
Balance sheet
Income stmt
Cash flow
Changes in capital
#
Date
Open
Close
Avg.
Change
(Close)
Change
(Avg.)
Shares
Volume
Low
High
Bid
Ask
1
06/01/09
14.40
14.40
14.40
193.19%
193.19%
250
3,600
14.40
14.40
14.34
32.38
2
07/01/09
14.53
14.53
14.53
0.91%
0.91%
55
799
14.53
14.53
14.60
26.28
3
08/06/09
14.47
14.47
14.47
-0.47%
-0.47%
15
217
14.47
14.47
5.31
14.47
4
09/04/09
10.88
10.88
10.88
-24.76%
-24.76%
72
784
10.88
10.88
5.44
13.94
5
09/08/09
11.95
11.95
11.95
9.76%
9.76%
8
96
11.95
11.95
11.95
13.94
6
09/16/09
14.47
14.47
14.47
21.11%
21.11%
25
362
14.47
14.47
14.47
20.04
7
09/23/09
14.47
14.47
14.47
0.00%
0.00%
8
116
14.47
14.47
14.47
23.89
8
10/12/09
14.47
14.47
14.47
0.00%
0.00%
16
231
14.47
14.47
13.27
14.47
9
10/13/09
14.87
14.87
14.87
2.75%
2.75%
8
119
14.87
14.87
13.27
14.87
10
10/15/09
14.87
14.87
14.87
0.00%
0.00%
13
193
14.87
14.87
11
10/23/09
14.87
14.87
14.87
0.00%
0.00%
7
104
14.87
14.87
13.27
14.87
12
10/28/09
14.87
14.87
14.87
0.00%
0.00%
10
149
14.87
14.87
13.27
14.87
13
11/02/09
14.87
14.87
14.87
0.00%
0.00%
3
45
14.87
14.87
14.87
18.58
14
11/11/09
13.27
13.27
13.27
-10.71%
-10.71%
22
292
13.27
13.27
13.27
18.58
15
12/09/09
13.27
13.27
13.27
0.00%
0.00%
123
1,632
13.27
13.27
7.97
18.58
16
08/04/10
13.27
13.27
13.27
0.00%
0.00%
21
279
13.27
13.27
13.27
26.41
17
10/21/10
13.27
13.27
13.27
0.00%
0.00%
40
531
13.27
13.27
3.98
17.25
18
01/26/11
17.25
17.25
17.25
29.99%
29.99%
3
52
17.25
17.25
9.95
17.25
19
03/04/11
11.95
11.95
11.95
-30.76%
-30.76%
15
179
11.95
11.95
1.33
11.95
20
03/07/11
12.01
12.01
12.01
0.56%
0.56%
2
24
12.01
12.01
12.08
17.25
21
08/18/11
5.84
5.84
5.84
-51.38%
-51.38%
69
403
5.84
5.84
22
08/23/11
8.96
8.96
8.96
53.41%
53.41%
50
448
8.96
8.96
8.63
8.96
23
08/26/11
8.63
8.63
8.63
-3.70%
-3.70%
30
259
8.63
8.63
4.18
16.59
24
09/09/11
4.47
4.47
4.47
-48.20%
-48.20%
20
89
4.47
4.47
4.45
9.29
25
10/04/11
4.65
4.65
4.65
3.95%
3.95%
1
5
4.65
4.65
4.65
15.93
1
2
3
4
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
Free registration
* 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.
Last trades:
10
20
40
60
80
100
Change:
269.82%
MojeDionice.com SPONSOR:
Copyright © 2008-2024
Terms
Contact
