| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 05/04/06 | 33.18 |
33.18
|
33.18
| 4.17% | 4.17% | 500 | 16,590 | 33.18 | 33.18 | 26.54 | 66.36 |
|
2
| 06/30/06 | 35.30 |
35.30
|
35.30
| -24.00% | -21.76% | 5 | 177 | 35.30 | 35.30 | 35.30 | 42.87 |
|
3
| 07/25/06 | 35.84 |
35.84
|
35.84
| -3.56% | -3.56% | 53 | 1,899 | 35.84 | 35.84 | 35.84 | 66.36 |
|
4
| 08/03/06 | 37.16 |
37.16
|
0.00
| 3.70% | | 100 | 3,716 | 37.16 | 37.16 | | |
|
5
| 07/18/06 | 37.16 |
37.16
|
37.16
| 5.26% | 5.26% | 100 | 3,716 | 37.16 | 37.16 | 35.30 | 42.47 |
|
6
| 08/03/06 | 37.16 |
37.16
|
0.00
| 0.00% | | 115 | 4,274 | 37.16 | 37.16 | | |
|
7
| 08/11/06 | 38.49 |
38.49
|
38.49
| 3.57% | | 30 | 1,155 | 38.49 | 38.49 | 37.17 | 66.36 |
|
8
| 05/16/06 | 38.49 |
38.49
|
38.49
| 0.00% | 0.00% | 59 | 2,271 | 38.49 | 38.49 | 38.62 | 39.82 |
|
9
| 05/12/06 | 38.49 |
38.49
|
38.49
| 16.00% | 16.00% | 30 | 1,155 | 38.49 | 38.49 | 35.84 | 43.80 |
|
10
| 08/30/06 | 39.82 |
39.82
|
39.82
| -14.28% | -14.28% | 30 | 1,195 | 39.82 | 39.82 | 39.82 | 66.36 |
|
11
| 08/18/06 | |
39.82
|
39.82
| -9.09% | -6.77% | 10 | 398 | 39.82 | 39.82 | 39.82 | 66.36 |
|
12
| 05/17/06 | 39.82 |
39.82
|
39.82
| 3.45% | 3.45% | 40 | 1,593 | 39.82 | 39.82 | 29.86 | 66.36 |
|
13
| 08/16/06 | 39.82 |
39.82
|
39.82
| 3.45% | 3.45% | 213 | 8,481 | 39.82 | 39.82 | 39.82 | 42.47 |
|
14
| 09/08/06 | 39.95 |
39.95
|
39.95
| 0.33% | 0.33% | 30 | 1,198 | 39.95 | 39.95 | 39.95 | 45.13 |
|
15
| 09/20/06 | 40.48 |
39.95
|
40.29
| -5.94% | -5.14% | 125 | 5,036 | 39.95 | 40.48 | 39.95 | 46.45 |
|
16
| 12/15/06 | |
42.47
|
42.47
| -13.51% | -13.51% | 57 | 2,421 | 42.47 | 42.47 | 35.84 | 66.36 |
|
17
| 10/10/06 | 42.47 |
42.47
|
42.47
| 6.31% | 5.42% | 48 | 2,039 | 42.47 | 42.47 | 39.82 | 66.36 |
|
18
| 09/11/06 | 42.47 |
42.47
|
42.47
| 6.31% | 6.31% | 79 | 3,355 | 42.47 | 42.47 | 40.08 | 46.45 |
|
19
| 11/16/06 | 43.80 |
43.80
|
43.80
| -2.65% | -2.65% | 20 | 876 | 43.80 | 43.80 | 39.95 | 45.52 |
|
20
| 08/18/06 | 39.95 |
43.80
|
42.71
| 10.00% | 7.26% | 244 | 10,421 | 39.95 | 43.80 | 39.82 | 46.45 |
|
21
| 05/18/06 | 43.80 |
43.80
|
43.80
| 10.00% | 10.00% | 30 | 1,314 | 43.80 | 43.80 | 37.83 | 46.45 |
|
22
| 10/31/06 | 44.99 |
44.99
|
44.99
| 5.94% | 5.94% | 35 | 1,575 | 44.99 | 44.99 | 44.99 | 46.45 |
|
23
| 08/22/06 | 45.12 |
45.13
|
45.12
| 13.33% | 13.33% | 95 | 4,287 | 45.12 | 45.13 | 39.82 | 46.45 |
|
24
| 05/24/06 | |
45.13
|
45.13
| 3.03% | 3.03% | 125 | 5,641 | 45.13 | 45.13 | | 45.13 |
|
25
| 11/27/06 | 39.95 |
45.52
|
41.99
| 3.94% | -4.13% | 71 | 2,981 | 39.95 | 45.52 | 39.82 | 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: -15.56%
|