| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 05/03/06 | 29.34 |
29.34
|
29.34
| -3.90% | -3.78% | 67 | 1,966 | 29.34 | 29.34 | 29.34 | 30.53 |
|
2
| 05/04/06 | 30.53 |
31.47
|
30.84
| 7.27% | 5.13% | 3 | 93 | 30.53 | 31.47 | 29.47 | 31.47 |
|
3
| 05/05/06 | 31.47 |
31.85
|
31.82
| 1.22% | 3.18% | 420 | 13,365 | 31.47 | 31.85 | 31.46 | 33.14 |
|
4
| 05/08/06 | 31.19 |
31.19
|
31.19
| -2.08% | -1.98% | 305 | 9,513 | 31.19 | 31.19 | 30.53 | 33.14 |
|
5
| 05/10/06 | 31.85 |
31.85
|
31.85
| 2.13% | 2.13% | 104 | 3,313 | 31.85 | 31.85 | 31.20 | 33.14 |
|
6
| 05/12/06 | 33.14 |
33.45
|
33.21
| 5.00% | 4.27% | 213 | 7,074 | 33.14 | 33.45 | 31.99 | 33.84 |
|
7
| 05/15/06 | 31.99 |
31.85
|
31.90
| -4.76% | -3.95% | 220 | 7,018 | 31.85 | 31.99 | 31.06 | 34.39 |
|
8
| 05/23/06 | 31.06 |
30.53
|
30.68
| -4.17% | -3.84% | 280 | 8,590 | 30.53 | 31.06 | 26.55 | 30.53 |
|
9
| 05/26/06 | 30.53 |
30.53
|
30.53
| 0.00% | -0.49% | 324 | 9,891 | 30.53 | 30.53 | 29.20 | 34.39 |
|
10
| 05/29/06 | |
30.53
|
30.53
| 0.00% | 0.00% | 324 | 9,891 | 30.53 | 30.53 | 29.20 | 34.39 |
|
11
| 06/28/06 | 29.86 |
29.86
|
29.86
| -2.17% | -2.17% | 55 | 1,642 | 29.86 | 29.86 | 26.54 | 29.86 |
|
12
| 07/06/06 | 31.19 |
31.85
|
31.66
| 6.67% | 6.03% | 259 | 8,201 | 31.19 | 31.85 | 29.20 | 33.18 |
|
13
| 07/07/06 | 33.18 |
33.18
|
33.18
| 4.17% | 4.79% | 125 | 4,147 | 33.18 | 33.18 | 29.20 | 34.39 |
|
14
| 08/08/06 | 33.18 |
33.18
|
33.18
| 0.00% | 0.00% | 179 | 5,939 | 33.18 | 33.18 | 31.19 | 34.24 |
|
15
| 08/11/06 | 34.24 |
35.84
|
34.71
| 8.00% | 4.62% | 76 | 2,638 | 34.24 | 35.84 | 31.85 | 35.84 |
|
16
| 08/14/06 | 35.84 |
35.84
|
35.84
| 0.00% | 3.23% | 5 | 179 | 35.84 | 35.84 | 31.85 | 35.84 |
|
17
| 08/16/06 | 34.64 |
34.64
|
34.64
| -3.33% | -3.33% | 110 | 3,810 | 34.64 | 34.64 | 34.64 | 35.84 |
|
18
| 08/18/06 | 34.64 |
34.64
|
34.64
| 0.00% | 0.00% | 160 | 5,543 | 34.64 | 34.64 | 33.18 | 35.17 |
|
19
| 08/21/06 | 33.18 |
33.18
|
33.18
| -4.21% | -4.21% | 190 | 6,304 | 33.18 | 33.18 | 33.18 | 35.84 |
|
20
| 08/31/06 | 33.18 |
33.18
|
33.18
| 0.00% | 0.00% | 135 | 4,479 | 33.18 | 33.18 | 31.19 | 35.17 |
|
21
| 09/08/06 | 33.31 |
35.84
|
34.33
| 8.00% | 3.47% | 307 | 10,540 | 33.31 | 35.84 | 33.18 | 39.68 |
|
22
| 09/19/06 | 33.18 |
33.18
|
33.18
| -7.40% | -3.34% | 56 | 1,858 | 33.18 | 33.18 | 33.18 | 35.84 |
|
23
| 09/27/06 | 33.18 |
33.18
|
33.18
| 0.00% | 0.00% | 44 | 1,460 | 33.18 | 33.18 | 33.18 | 35.17 |
|
24
| 10/05/06 | 35.17 |
66.36
|
37.76
| 99.98% | 13.79% | 350 | 13,216 | 35.17 | 66.36 | 33.18 | 53.09 |
|
25
| 10/09/06 | 51.76 |
51.76
|
51.76
| -22.00% | 37.08% | 40 | 2,070 | 51.76 | 51.76 | 41.14 | 46.45 |
|
|
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: -27.80%
|