| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | |  | | | | | | | | |
|
1
| 08/01/07 | 79.63 |
79.63
|
0.00
| 7.14% | | 83 | 6,610 | 79.63 | 79.63 | | |
|
2
| 05/24/07 | 74.32 |
74.32
|
0.00
| 0.00% | | 16 | 1,189 | 74.32 | 74.32 | 74.32 | 82.29 |
|
3
| 05/21/07 | 74.33 |
74.32
|
0.00
| 0.00% | | 87 | 6,466 | 74.32 | 74.33 | 74.32 | 82.29 |
|
4
| 05/08/07 | 74.32 |
74.32
|
0.00
| 0.00% | | 6 | 446 | 74.32 | 74.32 | 74.32 | 82.29 |
|
5
| 05/02/07 | 75.66 |
74.32
|
0.00
| -6.67% | | 111 | 8,270 | 74.32 | 75.66 | 74.32 | 82.29 |
|
6
| 03/23/07 | 79.63 |
79.63
|
0.00
| 0.00% | | 44 | 3,504 | 79.63 | 79.63 | 75.66 | 99.54 |
|
7
| 09/04/06 | 67.16 |
67.69
|
0.00
| 0.99% | | 75 | 5,045 | 67.16 | 67.69 | | |
|
8
| 07/31/06 | 67.03 |
67.03
|
0.00
| 1.00% | | 49 | 3,284 | 67.03 | 67.03 | | |
|
9
| 03/07/06 | 53.36 |
53.35
|
53.36
| -19.60% | -19.60% | 35 | 1,867 | 53.35 | 53.36 | 53.62 | 73.00 |
|
10
| 11/17/05 | 56.29 |
56.27
|
56.28
| -7.83% | -7.82% | 53 | 2,983 | 56.27 | 56.29 | 56.08 | 66.36 |
|
11
| 03/20/06 | 59.73 |
59.73
|
59.73
| 11.94% | 11.94% | 59 | 3,524 | 59.73 | 59.73 | 59.73 | 73.00 |
|
12
| 05/02/06 | 59.86 |
59.73
|
59.82
| -0.22% | -0.06% | 90 | 5,384 | 59.73 | 59.86 | 59.73 | 78.31 |
|
13
| 05/12/06 | 59.86 |
59.86
|
59.86
| -18.00% | -13.27% | 50 | 2,993 | 59.86 | 59.86 | 59.86 | 73.00 |
|
14
| 04/25/06 | 59.86 |
59.86
|
59.86
| -9.80% | -9.80% | 50 | 2,993 | 59.86 | 59.86 | 59.86 | 66.36 |
|
15
| 11/21/05 | 57.07 |
66.36
|
60.32
| 0.00% | -9.10% | 100 | 6,032 | 57.07 | 66.36 | 59.73 | 66.36 |
|
16
| 06/07/06 | 60.39 |
60.39
|
60.39
| 0.00% | 0.00% | 10 | 604 | 60.39 | 60.39 | 61.72 | 63.71 |
|
17
| 06/06/06 | 60.39 |
60.39
|
60.39
| -4.21% | -4.21% | 50 | 3,019 | 60.39 | 60.39 | 60.39 | 73.00 |
|
18
| 06/23/06 | 61.05 |
61.05
|
61.05
| -8.00% | -8.00% | 20 | 1,221 | 61.05 | 61.05 | 60.39 | 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
| 10/28/05 | 61.05 |
61.05
|
61.05
| 0.00% | 0.00% | 25 | 1,526 | 61.05 | 61.05 | 56.14 | 66.23 |
|
21
| 10/26/05 | 61.05 |
61.05
|
61.05
| 0.00% | 0.00% | 20 | 1,221 | 61.05 | 61.05 | 56.47 | 63.71 |
|
22
| 03/29/06 | 61.98 |
61.98
|
61.98
| 3.78% | 3.78% | 156 | 9,669 | 61.98 | 61.98 | 62.38 | 73.00 |
|
23
| 05/22/06 | 63.04 |
63.04
|
63.04
| 5.32% | 5.32% | 20 | 1,261 | 63.04 | 63.04 | 59.93 | 66.36 |
|
24
| 06/09/06 | 63.71 |
63.71
|
63.71
| 5.49% | 5.49% | 20 | 1,274 | 63.71 | 63.71 | 61.05 | 79.50 |
|
25
| 12/22/05 | 67.69 |
57.07
|
65.67
| -14.18% | -1.25% | 65 | 4,269 | 57.07 | 67.69 | 66.36 | 75.65 |
|
|
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%
|