| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/01/08 | 14.93 |
15.93
|
15.39
| 8.11% | 4.36% | 35 | 539 | 14.93 | 15.93 | 15.13 | 16.26 |
|
2
| 09/02/08 | 15.13 |
14.93
|
15.04
| -6.25% | -2.25% | 73 | 1,098 | 14.93 | 15.13 | 14.93 | 16.26 |
|
3
| 09/04/08 | 16.31 |
16.31
|
16.31
| 9.24% | 8.45% | 33 | 538 | 16.31 | 16.31 | 15.46 | 16.31 |
|
4
| 09/05/08 | 15.46 |
15.33
|
15.38
| -6.01% | -5.71% | 190 | 2,922 | 15.33 | 15.46 | 14.93 | 15.26 |
|
5
| 09/08/08 | 15.26 |
14.93
|
15.21
| -2.60% | -1.11% | 60 | 912 | 14.93 | 15.26 | 14.93 | 16.19 |
|
6
| 09/12/08 | 16.19 |
14.94
|
15.04
| 0.09% | -1.07% | 153 | 2,302 | 14.94 | 16.19 | 14.94 | 16.19 |
|
7
| 09/15/08 | 14.95 |
14.94
|
14.94
| 0.00% | -0.66% | 488 | 7,293 | 14.94 | 14.95 | 14.94 | 16.19 |
|
8
| 09/16/08 | 14.95 |
14.73
|
14.92
| -1.42% | -0.16% | 989 | 14,756 | 14.73 | 14.95 | 13.28 | 15.26 |
|
9
| 09/19/08 | 13.94 |
13.94
|
13.94
| -5.41% | -6.60% | 24 | 334 | 13.94 | 13.94 | 14.27 | 15.26 |
|
10
| 09/22/08 | 14.27 |
13.28
|
14.14
| -4.71% | 1.49% | 650 | 9,193 | 13.28 | 14.27 | | 13.28 |
|
11
| 09/24/08 | 13.28 |
14.07
|
14.05
| 5.95% | -0.64% | 193 | 2,712 | 13.28 | 14.07 | 13.69 | 14.07 |
|
12
| 09/25/08 | 13.69 |
13.69
|
13.69
| -2.73% | -2.62% | 30 | 411 | 13.69 | 13.69 | 13.69 | 14.07 |
|
13
| 09/26/08 | 13.69 |
13.41
|
13.48
| -2.04% | -1.52% | 930 | 12,533 | 13.41 | 13.69 | 13.67 | 15.26 |
|
14
| 09/30/08 | 13.54 |
13.27
|
13.50
| -1.00% | 0.14% | 627 | 8,461 | 13.27 | 13.54 | 12.21 | 14.60 |
|
15
| 10/02/08 | 13.27 |
13.21
|
13.23
| -0.50% | -1.96% | 162 | 2,143 | 13.21 | 13.27 | 12.33 | 13.21 |
|
16
| 10/03/08 | 13.21 |
13.21
|
13.21
| 0.00% | -0.19% | 110 | 1,453 | 13.21 | 13.21 | 12.34 | 13.21 |
|
17
| 10/06/08 | 12.34 |
12.33
|
12.41
| -6.61% | -6.05% | 344 | 4,268 | 12.33 | 13.21 | 11.68 | 13.21 |
|
18
| 10/09/08 | 11.69 |
11.69
|
11.69
| -5.18% | -5.74% | 134 | 1,567 | 11.69 | 11.69 | 11.69 | 13.27 |
|
19
| 10/10/08 | 11.69 |
11.69
|
11.69
| -0.06% | -0.06% | 140 | 1,636 | 11.69 | 11.69 | | 13.27 |
|
20
| 10/13/08 | 13.27 |
13.27
|
13.27
| 13.56% | 13.56% | 11 | 146 | 13.27 | 13.27 | | 13.27 |
|
21
| 10/15/08 | 11.95 |
11.95
|
11.95
| -10.00% | -10.00% | 114 | 1,362 | 11.95 | 11.95 | 11.95 | 13.27 |
|
22
| 10/16/08 | 11.95 |
11.95
|
11.95
| 0.00% | 0.00% | 193 | 2,305 | 11.95 | 11.95 | 12.08 | 13.27 |
|
23
| 10/21/08 | 12.08 |
11.28
|
11.44
| -5.56% | -4.24% | 76 | 869 | 11.28 | 12.08 | 11.28 | 13.27 |
|
24
| 10/22/08 | 11.28 |
11.28
|
11.28
| 0.00% | -1.37% | 66 | 745 | 11.28 | 11.28 | 11.28 | 13.27 |
|
25
| 10/23/08 | 11.28 |
11.28
|
11.28
| 0.00% | 0.00% | 73 | 824 | 11.28 | 11.28 | 7.30 | 11.28 |
|
|
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: -84.81%
|