| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 12/02/08 | 3.19 |
2.65
|
2.73
| -16.66% | -15.81% | 2,683 | 7,319 | 2.65 | 3.19 | 2.72 | 3.12 |
|
2
| 11/20/08 | 3.45 |
3.32
|
3.53
| -16.67% | -11.43% | 433 | 1,527 | 3.32 | 3.58 | 3.32 | 3.97 |
|
3
| 10/20/08 | 5.24 |
4.65
|
4.72
| -11.34% | -9.90% | 67 | 316 | 4.65 | 5.24 | 4.98 | 5.23 |
|
4
| 10/15/08 | 5.04 |
4.95
|
5.04
| -11.14% | -9.64% | 476 | 2,397 | 4.94 | 5.31 | 4.95 | 5.31 |
|
5
| 11/12/08 | 3.98 |
3.98
|
3.98
| -9.09% | -9.06% | 470 | 1,872 | 3.98 | 3.98 | 3.98 | 4.38 |
|
6
| 06/19/08 | 7.17 |
6.77
|
6.71
| -7.29% | -8.41% | 1,344 | 9,018 | 6.69 | 7.17 | 6.77 | 7.15 |
|
7
| 10/16/08 | 4.65 |
4.65
|
4.65
| -6.19% | -7.70% | 321 | 1,492 | 4.65 | 4.78 | 4.65 | 5.17 |
|
8
| 10/06/08 | 5.31 |
5.71
|
5.10
| 0.00% | -7.25% | 876 | 4,463 | 4.94 | 5.71 | 5.31 | 5.71 |
|
9
| 08/14/08 | 7.07 |
7.04
|
7.06
| -7.21% | -6.88% | 806 | 5,689 | 7.04 | 7.07 | 7.05 | 7.55 |
|
10
| 11/26/08 | 3.32 |
2.92
|
3.10
| -11.96% | -6.64% | 826 | 2,558 | 2.92 | 3.32 | 2.92 | 3.32 |
|
11
| 10/10/08 | 4.65 |
4.91
|
4.61
| -3.90% | -6.43% | 1,454 | 6,709 | 4.25 | 4.91 | 4.25 | 4.78 |
|
12
| 11/21/08 | 3.32 |
3.32
|
3.32
| 0.00% | -5.91% | 240 | 796 | 3.32 | 3.32 | 3.05 | 3.32 |
|
13
| 08/08/08 | 7.04 |
7.03
|
7.03
| -7.33% | -5.02% | 836 | 5,881 | 7.03 | 7.04 | 6.97 | 7.58 |
|
14
| 10/28/08 | 4.42 |
4.51
|
4.42
| -2.86% | -4.94% | 150 | 663 | 4.41 | 4.51 | 4.51 | 4.88 |
|
15
| 10/27/08 | 4.65 |
4.65
|
4.65
| 0.00% | -4.81% | 2,718 | 12,641 | 4.65 | 4.65 | 4.41 | 4.88 |
|
16
| 11/28/08 | 3.19 |
3.25
|
3.23
| -4.30% | -4.80% | 270 | 873 | 3.19 | 3.25 | 3.25 | 3.32 |
|
17
| 09/16/08 | 6.24 |
5.97
|
6.16
| -4.26% | -4.65% | 1,840 | 11,329 | 5.97 | 6.43 | 5.97 | 6.43 |
|
18
| 11/10/08 | 4.38 |
4.38
|
4.38
| -4.35% | -4.35% | 230 | 1,007 | 4.38 | 4.38 | 4.38 | 4.58 |
|
19
| 10/09/08 | 4.91 |
5.11
|
4.93
| -3.73% | -4.30% | 680 | 3,353 | 4.65 | 5.11 | 4.78 | 5.18 |
|
20
| 09/23/08 | 5.57 |
5.57
|
5.57
| -2.33% | -4.13% | 165 | 920 | 5.57 | 5.57 | 5.45 | 5.71 |
|
21
| 10/24/08 | 5.04 |
4.65
|
4.89
| -7.90% | -3.13% | 1,659 | 8,105 | 4.65 | 5.23 | 4.65 | 4.91 |
|
22
| 09/29/08 | 5.47 |
5.84
|
5.31
| 2.33% | -3.10% | 40,924 | 217,335 | 5.31 | 5.84 | 5.32 | 5.84 |
|
23
| 11/04/08 | 4.64 |
4.84
|
4.43
| 4.14% | -2.60% | 1,803 | 7,988 | 4.38 | 4.84 | 4.65 | 4.84 |
|
24
| 08/27/08 | 6.97 |
6.64
|
6.79
| -4.76% | -2.53% | 458 | 3,111 | 6.64 | 6.97 | 6.64 | 6.97 |
|
25
| 06/30/08 | 6.64 |
6.67
|
6.58
| 2.49% | -2.40% | 648 | 4,263 | 6.51 | 6.67 | 6.67 | 6.90 |
|
|
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: -55.12%
|