| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 07/10/08 | 46.45 |
46.45
|
46.45
| 9.38% | 9.38% | 216 | 10,034 | 46.45 | 46.45 | 37.83 | 50.43 |
|
2
| 07/09/08 | 42.47 |
42.47
|
42.47
| 12.28% | 12.28% | 102 | 4,332 | 42.47 | 42.47 | 37.83 | 46.45 |
|
3
| 06/30/08 | 37.83 |
37.83
|
37.83
| 23.91% | 23.91% | 9 | 340 | 37.83 | 37.83 | 37.83 | 42.47 |
|
4
| 06/17/08 | 30.52 |
30.53
|
30.53
| 14.99% | 14.99% | 226 | 6,899 | 30.52 | 30.53 | 30.53 | 42.47 |
|
5
| 05/23/08 | 26.55 |
26.55
|
26.55
| 0.00% | 0.00% | 20 | 531 | 26.55 | 26.55 | 26.55 | 39.82 |
|
6
| 05/20/08 | 26.55 |
26.55
|
26.55
| 0.00% | -11.56% | 73 | 1,938 | 26.55 | 26.55 | 26.55 | 39.82 |
|
7
| 05/12/08 | 33.31 |
26.54
|
30.02
| -20.32% | -9.90% | 78 | 2,341 | 26.54 | 33.31 | 26.81 | 42.47 |
|
8
| 05/09/08 | 33.31 |
33.31
|
33.31
| -10.36% | -10.36% | 160 | 5,330 | 33.31 | 33.31 | 33.31 | 39.82 |
|
9
| 04/28/08 | 37.16 |
37.16
|
37.16
| 0.00% | 0.00% | 40 | 1,486 | 37.16 | 37.16 | 33.31 | 39.82 |
|
10
| 04/08/08 | 37.16 |
37.16
|
37.16
| -6.67% | -6.67% | 160 | 5,946 | 37.16 | 37.16 | 37.16 | 39.82 |
|
11
| 04/03/08 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 5 | 199 | 39.82 | 39.82 | 37.16 | 39.82 |
|
12
| 03/28/08 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 60 | 2,389 | 39.82 | 39.82 | 39.82 | 49.77 |
|
13
| 03/13/08 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 1 | 40 | 39.82 | 39.82 | 39.82 | 49.77 |
|
14
| 03/07/08 | |
39.82
|
39.82
| 0.00% | -9.26% | 400 | 15,927 | 39.82 | 39.82 | 39.82 | 50.43 |
|
15
| 03/03/08 | |
39.82
|
43.88
| -13.04% | -4.17% | 102 | 4,476 | 39.82 | 46.25 | 39.82 | 51.50 |
|
16
| 02/28/08 | |
45.79
|
45.79
| -13.32% | -13.21% | 100 | 4,579 | 45.79 | 45.79 | 45.79 | 51.50 |
|
17
| 02/06/08 | |
52.82
|
52.76
| -0.50% | -0.42% | 6,545 | 345,317 | 52.43 | 52.82 | 45.79 | 52.82 |
|
18
| 02/05/08 | |
53.09
|
52.98
| 17.65% | 10.44% | 6,246 | 330,927 | 51.76 | 53.09 | 45.79 | 52.96 |
|
19
| 02/01/08 | |
45.13
|
47.97
| -15.00% | -9.63% | 100 | 4,797 | 45.13 | 48.97 | 45.79 | 51.76 |
|
20
| 01/28/08 | |
53.09
|
53.09
| 0.00% | 0.00% | 200 | 10,618 | 53.09 | 53.09 | 48.97 | 53.09 |
|
21
| 01/25/08 | |
53.09
|
53.09
| 0.00% | 0.00% | 4,713 | 250,209 | 53.09 | 53.09 | 48.97 | 53.09 |
|
22
| 01/14/08 | |
53.09
|
53.09
| 0.00% | 0.00% | 130 | 6,902 | 53.09 | 53.09 | 49.77 | 54.42 |
|
23
| 01/04/08 | 53.09 |
53.09
|
53.09
| 0.00% | 0.00% | 82 | 4,353 | 53.09 | 53.09 | | |
|
24
| 01/02/08 | |
53.09
|
53.09
| 0.00% | 0.00% | 284 | 15,077 | 53.09 | 53.09 | 49.77 | 54.42 |
|
25
| 12/17/07 | |
53.09
|
53.09
| 0.00% | 0.00% | 421 | 22,351 | 53.09 | 53.09 | 49.77 | 54.42 |
|
|
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: 25.00%
|