| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 04/16/10 | 45.13 |
44.09
|
44.73
| -5.08% | -2.45% | 501 | 22,412 | 44.09 | 45.13 | 44.46 | 46.09 |
|
2
| 03/22/10 | 45.92 |
45.88
|
45.90
| -3.98% | 0.01% | 52 | 2,387 | 45.88 | 45.92 | 45.13 | 46.85 |
|
3
| 08/31/10 | 57.07 |
57.07
|
57.07
| -3.37% | -3.37% | 25 | 1,427 | 57.07 | 57.07 | 57.07 | 59.06 |
|
4
| 01/20/10 | 47.40 |
50.43
|
46.50
| -3.06% | -10.62% | 1,002 | 46,592 | 46.45 | 50.43 | 48.44 | 50.43 |
|
5
| 03/30/10 | 45.79 |
43.80
|
44.80
| -2.93% | -1.84% | 40 | 1,792 | 43.80 | 45.79 | 43.80 | 46.45 |
|
6
| 04/09/10 | 45.13 |
45.13
|
45.13
| -2.85% | -2.85% | 48 | 2,166 | 45.13 | 45.13 | 45.13 | 46.45 |
|
7
| 02/05/10 | 47.78 |
47.78
|
47.78
| -2.70% | -2.70% | 278 | 13,283 | 47.78 | 47.78 | 47.78 | 49.11 |
|
8
| 02/03/10 | 49.11 |
49.11
|
49.11
| -2.63% | -2.63% | 60 | 2,946 | 49.11 | 49.11 | 49.11 | 51.36 |
|
9
| 01/22/10 | 49.11 |
49.11
|
49.11
| -2.63% | 5.61% | 35 | 1,719 | 49.11 | 49.11 | 49.11 | 50.43 |
|
10
| 04/26/10 | 46.45 |
45.26
|
46.40
| -2.56% | -0.11% | 1,186 | 55,032 | 45.26 | 46.45 | 45.29 | 46.45 |
|
11
| 05/07/10 | 45.26 |
45.27
|
45.28
| -2.55% | -2.48% | 960 | 43,467 | 45.26 | 45.39 | 45.26 | 46.32 |
|
12
| 06/10/10 | 57.87 |
57.87
|
57.87
| -2.46% | -1.94% | 19 | 1,100 | 57.87 | 57.87 | 57.93 | 59.26 |
|
13
| 01/14/10 | 50.57 |
50.57
|
50.57
| -2.05% | -0.56% | 108 | 5,461 | 50.57 | 50.57 | 50.57 | 52.03 |
|
14
| 02/12/10 | 46.85 |
46.85
|
46.85
| -1.94% | -1.94% | 10 | 469 | 46.85 | 46.85 | 46.85 | 49.37 |
|
15
| 03/10/10 | 45.66 |
45.66
|
45.66
| -1.71% | -1.43% | 235 | 10,729 | 45.66 | 45.66 | 45.46 | 47.78 |
|
16
| 04/22/10 | 46.45 |
45.66
|
46.41
| -1.71% | -0.47% | 275 | 12,763 | 45.66 | 46.45 | 45.66 | 47.12 |
|
17
| 02/22/10 | 46.99 |
46.99
|
46.99
| -1.66% | -1.66% | 13 | 611 | 46.99 | 46.99 | 46.99 | 49.17 |
|
18
| 03/23/10 | 45.13 |
45.13
|
45.13
| -1.64% | -1.69% | 50 | 2,256 | 45.13 | 45.13 | 45.13 | 45.79 |
|
19
| 03/26/10 | 45.92 |
45.13
|
45.64
| -1.44% | -0.30% | 100 | 4,564 | 45.13 | 45.92 | 45.13 | 46.85 |
|
20
| 04/21/10 | 47.12 |
46.45
|
46.63
| -1.41% | 0.36% | 300 | 13,989 | 46.45 | 47.12 | 45.53 | 47.10 |
|
21
| 03/02/10 | 46.45 |
46.45
|
46.45
| -1.41% | -1.41% | 120 | 5,574 | 46.45 | 46.45 | 45.26 | 47.78 |
|
22
| 05/04/10 | 45.85 |
45.85
|
45.85
| -1.31% | -1.31% | 29 | 1,330 | 45.85 | 45.85 | 45.26 | 46.39 |
|
23
| 07/27/10 | 58.40 |
58.40
|
58.40
| -1.12% | -1.12% | 23 | 1,343 | 58.40 | 58.40 | 58.40 | 59.19 |
|
24
| 07/20/10 | 59.05 |
58.40
|
59.02
| -1.10% | 0.00% | 630 | 37,185 | 58.40 | 59.06 | 58.40 | 58.93 |
|
25
| 06/04/10 | 58.47 |
58.47
|
58.47
| -1.00% | -0.86% | 14 | 819 | 58.47 | 58.47 | 58.56 | 59.06 |
|
|
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: 29.36%
|