| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 10/03/03 | 6.64 |
6.64
|
0.00
| -33.33% | | 3,188 | 21,156 | 6.64 | 6.64 | | |
|
2
| 12/10/21 | 8.10 |
8.10
|
8.10
| -12.86% | -12.86% | 20 | 162 | 8.10 | 8.10 | | |
|
3
| 12/22/21 | 8.36 |
8.36
|
8.36
| 3.28% | 3.28% | 18 | 151 | 8.36 | 8.36 | | |
|
4
| 12/23/21 | 8.30 |
8.69
|
8.69
| 3.97% | 3.94% | 184 | 1,599 | 8.30 | 8.69 | | |
|
5
| 07/10/24 | 8.70 |
8.70
|
8.70
| 0.08% | 0.11% | 30 | 261 | 8.70 | 8.70 | | |
|
6
| 06/21/21 | 9.29 |
9.29
|
9.29
| -1.41% | -1.41% | 99 | 920 | 9.29 | 9.29 | | |
|
7
| 05/21/21 | 9.42 |
9.42
|
9.42
| -19.32% | -19.32% | 34 | 320 | 9.42 | 9.42 | | |
|
8
| 12/20/01 | 9.95 |
9.95
|
0.00
| -25.00% | | 3,188 | 31,734 | 9.95 | 9.95 | | |
|
9
| 03/24/21 | 11.68 |
11.68
|
11.68
| -19.27% | -19.27% | 31 | 362 | 11.68 | 11.68 | | |
|
10
| 07/07/04 | 11.95 |
11.95
|
0.00
| -46.47% | | 71 | 848 | 11.95 | 11.95 | | |
|
11
| 06/06/01 | 13.27 |
13.27
|
0.00
| | | 148,938 | 1,976,747 | 13.27 | 13.27 | | |
|
12
| 02/26/21 | 14.47 |
14.47
|
14.47
| -26.85% | -26.85% | 19 | 275 | 14.47 | 14.47 | | |
|
13
| 11/20/08 | 15.93 |
15.93
|
15.93
| -4.77% | -4.77% | 50 | 796 | 15.93 | 15.93 | | 17.25 |
|
14
| 06/27/08 | 15.93 |
15.93
|
15.93
| -61.29% | -61.29% | 20 | 319 | 15.93 | 15.93 | | 47.12 |
|
15
| 09/11/08 | 16.59 |
16.59
|
16.59
| 4.17% | 4.17% | 57 | 946 | 16.59 | 16.59 | 15.93 | 48.18 |
|
16
| 09/17/08 | 16.72 |
16.72
|
16.72
| 0.81% | 0.81% | 49 | 819 | 16.72 | 16.72 | 16.72 | 48.18 |
|
17
| 11/21/08 | 17.25 |
17.25
|
17.25
| 8.33% | 8.33% | 1 | 17 | 17.25 | 17.25 | 10.62 | 17.25 |
|
18
| 10/29/20 | 18.45 |
18.45
|
18.45
| 6.92% | 6.92% | 3 | 55 | 18.45 | 18.45 | | |
|
19
| 01/11/21 | 19.78 |
19.78
|
19.78
| 7.19% | 7.19% | 5 | 99 | 19.78 | 19.78 | | |
|
20
| 01/14/04 | 21.24 |
21.24
|
0.00
| 0.00% | | 2,317 | 49,203 | 21.24 | 21.24 | | |
|
21
| 01/09/04 | 21.24 |
21.24
|
0.00
| 0.00% | | 2,905 | 61,690 | 21.24 | 21.24 | | |
|
22
| 01/08/04 | 21.24 |
21.24
|
0.00
| -4.85% | | 1,000 | 21,236 | 21.24 | 21.24 | | |
|
23
| 03/05/04 | 21.24 |
21.24
|
0.00
| 0.01% | | 915 | 19,431 | 21.24 | 21.24 | | |
|
24
| 02/06/04 | 21.24 |
21.24
|
0.00
| -0.01% | | 215 | 4,566 | 21.24 | 21.24 | | |
|
25
| 02/05/04 | 21.24 |
21.24
|
0.00
| -0.01% | | 91 | 1,933 | 21.24 | 21.24 | | |
|
|
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: -27.17%
|