| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
|
1
| 05/23/08 | 76.32 |
76.32
|
76.32
| 4.55% | 4.55% | 10 | 763 | 76.32 | 76.32 | | |
|
2
| 08/01/07 | 79.63 |
79.63
|
0.00
| 7.14% | | 83 | 6,610 | 79.63 | 79.63 | | |
|
3
| 03/14/07 | 79.63 |
79.63
|
79.63
| 3.45% | 3.45% | 111 | 8,839 | 79.63 | 79.63 | 75.65 | |
|
4
| 11/27/06 | 73.00 |
73.00
|
73.00
| 4.34% | 4.13% | 141 | 10,293 | 73.00 | 73.00 | 70.34 | |
|
5
| 11/23/06 | 70.35 |
69.96
|
70.10
| -4.16% | -3.96% | 84 | 5,889 | 69.96 | 70.35 | 70.08 | |
|
6
| 11/16/06 | 73.00 |
73.00
|
73.00
| -0.02% | -0.03% | 8 | 584 | 73.00 | 73.00 | 70.08 | |
|
7
| 10/26/06 | 73.00 |
73.00
|
73.00
| -8.33% | -8.33% | 20 | 1,460 | 73.00 | 73.00 | 73.00 | |
|
8
| 09/04/06 | 67.16 |
67.69
|
0.00
| 0.99% | | 75 | 5,045 | 67.16 | 67.69 | | |
|
9
| 07/31/06 | 67.03 |
67.03
|
0.00
| 1.00% | | 49 | 3,284 | 67.03 | 67.03 | | |
|
10
| 07/03/06 | 66.36 |
66.36
|
66.36
| 8.70% | 8.70% | 77 | 5,110 | 66.36 | 66.36 | 60.39 | |
|
11
| 06/07/06 | 60.39 |
60.39
|
60.39
| 0.00% | 0.00% | 10 | 604 | 60.39 | 60.39 | 61.72 | 63.71 |
|
12
| 10/26/05 | 61.05 |
61.05
|
61.05
| 0.00% | 0.00% | 20 | 1,221 | 61.05 | 61.05 | 56.47 | 63.71 |
|
13
| 10/28/05 | 61.05 |
61.05
|
61.05
| 0.00% | 0.00% | 25 | 1,526 | 61.05 | 61.05 | 56.14 | 66.23 |
|
14
| 11/17/05 | 56.29 |
56.27
|
56.28
| -7.83% | -7.82% | 53 | 2,983 | 56.27 | 56.29 | 56.08 | 66.36 |
|
15
| 06/23/06 | 61.05 |
61.05
|
61.05
| -8.00% | -8.00% | 20 | 1,221 | 61.05 | 61.05 | 60.39 | 66.36 |
|
16
| 05/22/06 | 63.04 |
63.04
|
63.04
| 5.32% | 5.32% | 20 | 1,261 | 63.04 | 63.04 | 59.93 | 66.36 |
|
17
| 04/25/06 | 59.86 |
59.86
|
59.86
| -9.80% | -9.80% | 50 | 2,993 | 59.86 | 59.86 | 59.86 | 66.36 |
|
18
| 11/21/05 | 57.07 |
66.36
|
60.32
| 0.00% | -9.10% | 100 | 6,032 | 57.07 | 66.36 | 59.73 | 66.36 |
|
19
| 10/31/05 | 61.05 |
61.05
|
61.05
| 0.00% | 0.00% | 16 | 977 | 61.05 | 61.05 | 56.14 | 66.36 |
|
20
| 12/21/07 | 69.02 |
69.02
|
69.02
| -0.38% | -0.38% | 25 | 1,725 | 69.02 | 69.02 | 67.03 | 69.02 |
|
21
| 12/19/07 | 69.28 |
69.28
|
69.28
| 0.38% | 0.38% | 16 | 1,109 | 69.28 | 69.28 | 67.03 | 69.02 |
|
22
| 12/18/07 | 69.02 |
69.02
|
69.02
| -11.86% | -11.86% | 129 | 8,903 | 69.02 | 69.02 | 67.03 | 69.02 |
|
23
| 12/17/07 | 78.31 |
78.31
|
78.31
| 13.46% | 13.46% | 3 | 235 | 78.31 | 78.31 | 67.03 | 69.02 |
|
24
| 01/22/08 | 66.76 |
66.76
|
66.76
| 0.00% | 0.00% | 98 | 6,542 | 66.76 | 66.76 | 66.76 | 70.34 |
|
25
| 01/21/08 | 66.76 |
66.76
|
66.76
| -5.98% | -5.98% | 30 | 2,003 | 66.76 | 66.76 | 66.76 | 70.34 |
|
|
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: 13.82%
|