| # | 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
| 03/30/10 | 45.79 |
43.80
|
44.80
| -2.93% | -1.84% | 40 | 1,792 | 43.80 | 45.79 | 43.80 | 46.45 |
|
3
| 04/19/10 | 45.13 |
45.13
|
45.13
| 2.34% | 0.88% | 3 | 135 | 45.13 | 45.13 | 45.13 | 46.17 |
|
4
| 04/09/10 | 45.13 |
45.13
|
45.13
| -2.85% | -2.85% | 48 | 2,166 | 45.13 | 45.13 | 45.13 | 46.45 |
|
5
| 03/23/10 | 45.13 |
45.13
|
45.13
| -1.64% | -1.69% | 50 | 2,256 | 45.13 | 45.13 | 45.13 | 45.79 |
|
6
| 04/13/10 | 45.23 |
45.13
|
45.14
| -0.58% | -0.56% | 524 | 23,652 | 45.13 | 45.23 | 45.13 | 46.45 |
|
7
| 05/07/10 | 45.26 |
45.27
|
45.28
| -2.55% | -2.48% | 960 | 43,467 | 45.26 | 45.39 | 45.26 | 46.32 |
|
8
| 04/12/10 | 45.39 |
45.39
|
45.39
| 0.58% | 0.58% | 25 | 1,135 | 45.39 | 45.39 | 45.14 | 46.45 |
|
9
| 03/26/10 | 45.92 |
45.13
|
45.64
| -1.44% | -0.30% | 100 | 4,564 | 45.13 | 45.92 | 45.13 | 46.85 |
|
10
| 03/10/10 | 45.66 |
45.66
|
45.66
| -1.71% | -1.43% | 235 | 10,729 | 45.66 | 45.66 | 45.46 | 47.78 |
|
11
| 03/25/10 | 45.13 |
45.79
|
45.77
| 0.00% | -0.03% | 44 | 2,014 | 45.13 | 45.79 | 45.92 | 46.85 |
|
12
| 03/24/10 | 45.79 |
45.79
|
45.79
| 1.46% | 1.46% | 25 | 1,145 | 45.79 | 45.79 | 45.13 | 45.79 |
|
13
| 04/06/10 | 45.79 |
45.79
|
45.79
| 4.53% | 2.22% | 20 | 916 | 45.79 | 45.79 | 44.47 | 46.45 |
|
14
| 05/04/10 | 45.85 |
45.85
|
45.85
| -1.31% | -1.31% | 29 | 1,330 | 45.85 | 45.85 | 45.26 | 46.39 |
|
15
| 04/15/10 | 46.32 |
46.45
|
45.86
| 2.93% | -0.05% | 372 | 17,059 | 45.13 | 46.45 | 45.14 | 46.45 |
|
16
| 04/14/10 | 46.45 |
45.13
|
45.88
| 0.01% | 1.65% | 231 | 10,598 | 45.13 | 46.45 | 45.13 | 46.32 |
|
17
| 03/12/10 | 45.52 |
47.78
|
45.90
| 4.65% | 0.53% | 60 | 2,754 | 45.52 | 47.78 | 45.53 | 47.65 |
|
18
| 03/22/10 | 45.92 |
45.88
|
45.90
| -3.98% | 0.01% | 52 | 2,387 | 45.88 | 45.92 | 45.13 | 46.85 |
|
19
| 04/07/10 | 45.92 |
45.92
|
45.92
| 0.29% | 0.29% | 15 | 689 | 45.92 | 45.92 | 45.13 | 46.45 |
|
20
| 05/11/10 | 46.32 |
45.79
|
46.17
| 1.16% | 1.96% | 1,772 | 81,803 | 45.79 | 46.45 | 45.26 | 46.45 |
|
21
| 04/28/10 | 45.79 |
46.45
|
46.29
| 0.00% | -0.35% | 900 | 41,663 | 45.79 | 46.45 | 45.84 | 46.45 |
|
22
| 03/09/10 | 46.19 |
46.45
|
46.32
| 0.00% | -0.29% | 100 | 4,632 | 46.19 | 46.45 | 45.88 | 47.78 |
|
23
| 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 |
|
24
| 04/22/10 | 46.45 |
45.66
|
46.41
| -1.71% | -0.47% | 275 | 12,763 | 45.66 | 46.45 | 45.66 | 47.12 |
|
25
| 05/06/10 | 46.39 |
46.45
|
46.43
| 1.32% | 1.28% | 100 | 4,643 | 46.39 | 46.45 | 45.39 | 46.45 |
|
|
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%
|