| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 02/20/04 | 26.54 |
26.54
|
0.00
| | | 84 | 2,230 | 26.54 | 26.54 | | |
|
2
| 03/08/06 | |
43.40
|
45.41
| -20.24% | -14.97% | 554 | 25,155 | 43.00 | 45.92 | 43.80 | 52.43 |
|
3
| 05/03/05 | 29.20 |
28.67
|
0.00
| -19.98% | | 91 | 2,645 | 28.67 | 29.20 | | |
|
4
| 02/12/07 | 53.09 |
53.09
|
53.09
| -19.84% | -19.84% | 44 | 2,336 | 53.09 | 53.09 | 53.09 | 65.03 |
|
5
| 05/16/08 | 38.35 |
38.35
|
38.35
| -17.43% | | 32 | 1,227 | 38.35 | 38.35 | | 38.35 |
|
6
| 05/13/09 | 33.18 |
33.18
|
33.18
| -13.49% | -13.49% | 33 | 1,095 | 33.18 | 33.18 | | 33.18 |
|
7
| 04/17/07 | 53.75 |
52.43
|
0.00
| -12.03% | | 40 | 2,124 | 52.43 | 53.75 | 53.09 | 59.73 |
|
8
| 05/16/07 | 46.45 |
46.45
|
0.00
| -11.39% | | 60 | 2,787 | 46.45 | 46.45 | | 46.45 |
|
9
| 02/25/04 | 23.89 |
23.89
|
0.00
| -10.00% | | 67 | 1,601 | 23.89 | 23.89 | | |
|
10
| 12/22/04 | 26.54 |
26.54
|
0.00
| -9.91% | | 62 | 1,646 | 26.54 | 26.54 | | |
|
11
| 05/02/06 | |
51.76
|
52.50
| -9.30% | -8.01% | 180 | 9,450 | 51.76 | 53.09 | 46.45 | 56.41 |
|
12
| 10/10/06 | |
63.71
|
63.71
| -7.69% | | 75 | 4,778 | 63.71 | 63.71 | 58.93 | 69.02 |
|
13
| 11/08/06 | |
59.20
|
59.23
| -7.08% | -7.02% | 120 | 7,108 | 59.20 | 59.24 | | 59.20 |
|
14
| 05/16/06 | |
59.86
|
62.82
| -7.01% | -2.69% | 251 | 15,767 | 59.86 | 64.37 | 56.56 | 63.71 |
|
15
| 05/25/05 | |
26.71
|
26.71
| -6.84% | | 81 | 2,164 | 26.71 | 26.71 | 26.71 | 35.73 |
|
16
| 11/02/04 | 29.86 |
29.86
|
0.00
| -6.25% | | 35 | 1,045 | 29.86 | 29.86 | | |
|
17
| 03/23/06 | |
43.14
|
43.85
| -5.85% | -4.28% | 155 | 6,797 | 43.14 | 45.39 | 43.80 | 47.78 |
|
18
| 05/23/06 | |
56.41
|
56.94
| -5.76% | -9.35% | 127 | 7,231 | 56.41 | 57.07 | 56.41 | 59.86 |
|
19
| 03/15/06 | |
45.40
|
45.40
| -4.99% | -4.99% | 1 | 45 | 45.40 | 45.40 | 45.40 | 49.77 |
|
20
| 05/12/06 | |
64.64
|
64.78
| -4.51% | -4.30% | 142 | 9,199 | 64.64 | 65.03 | 64.64 | 66.36 |
|
21
| 04/19/06 | |
44.47
|
44.47
| -4.28% | 0.00% | 10 | 445 | 44.47 | 44.47 | 40.08 | 47.12 |
|
22
| 10/26/04 | 31.85 |
31.85
|
0.00
| -4.00% | | 1 | 32 | 31.85 | 31.85 | | |
|
23
| 03/21/07 | 51.76 |
51.76
|
0.00
| -3.70% | | 250 | 12,940 | 51.76 | 51.76 | 47.12 | 59.73 |
|
24
| 05/10/06 | |
64.37
|
66.96
| -3.00% | 3.21% | 252 | 16,873 | 64.37 | 67.69 | 64.37 | 67.69 |
|
25
| 03/10/06 | |
43.80
|
44.02
| -2.94% | -2.46% | 220 | 9,684 | 43.80 | 44.20 | 43.94 | 47.12 |
|
|
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: 0.00%
|