| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 12/04/08 | 2.79 |
2.98
|
2.79
| 11.84% | 2.53% | 1,121 | 3,131 | 2.79 | 2.98 | 2.79 | 2.98 |
|
2
| 12/03/08 | 2.73 |
2.67
|
2.72
| 0.50% | -0.15% | 1,577 | 4,296 | 2.67 | 2.73 | 2.79 | 3.05 |
|
3
| 12/02/08 | 3.19 |
2.65
|
2.73
| -16.66% | -15.81% | 2,683 | 7,319 | 2.65 | 3.19 | 2.72 | 3.12 |
|
4
| 12/01/08 | 3.32 |
3.19
|
3.24
| -2.04% | 0.16% | 4,462 | 14,453 | 3.19 | 3.32 | 3.19 | 3.32 |
|
5
| 11/28/08 | 3.19 |
3.25
|
3.23
| -4.30% | -4.80% | 270 | 873 | 3.19 | 3.25 | 3.25 | 3.32 |
|
6
| 11/27/08 | 3.40 |
3.40
|
3.40
| 16.31% | 9.68% | 1,000 | 3,398 | 3.40 | 3.40 | 2.92 | 3.65 |
|
7
| 11/26/08 | 3.32 |
2.92
|
3.10
| -11.96% | -6.64% | 826 | 2,558 | 2.92 | 3.32 | 2.92 | 3.32 |
|
8
| 11/25/08 | 3.32 |
3.32
|
3.32
| 0.00% | 0.00% | 300 | 995 | 3.32 | 3.32 | 3.32 | 3.65 |
|
9
| 11/24/08 | 3.32 |
3.32
|
3.32
| 0.00% | 0.00% | 215 | 713 | 3.32 | 3.32 | 3.32 | 3.98 |
|
10
| 11/21/08 | 3.32 |
3.32
|
3.32
| 0.00% | -5.91% | 240 | 796 | 3.32 | 3.32 | 3.05 | 3.32 |
|
11
| 11/20/08 | 3.45 |
3.32
|
3.53
| -16.67% | -11.43% | 433 | 1,527 | 3.32 | 3.58 | 3.32 | 3.97 |
|
12
| 11/13/08 | 3.98 |
3.98
|
3.98
| 0.00% | -0.03% | 210 | 836 | 3.98 | 3.98 | 3.98 | 4.38 |
|
13
| 11/12/08 | 3.98 |
3.98
|
3.98
| -9.09% | -9.06% | 470 | 1,872 | 3.98 | 3.98 | 3.98 | 4.38 |
|
14
| 11/11/08 | 4.38 |
4.38
|
4.38
| 0.00% | 0.00% | 770 | 3,372 | 4.38 | 4.38 | 3.98 | 4.38 |
|
15
| 11/10/08 | 4.38 |
4.38
|
4.38
| -4.35% | -4.35% | 230 | 1,007 | 4.38 | 4.38 | 4.38 | 4.58 |
|
16
| 11/07/08 | 4.58 |
4.58
|
4.58
| 4.54% | 4.54% | 142 | 650 | 4.58 | 4.58 | 4.00 | 4.58 |
|
17
| 11/05/08 | 4.38 |
4.38
|
4.38
| -9.46% | -1.14% | 258 | 1,130 | 4.38 | 4.38 | 4.25 | 4.58 |
|
18
| 11/04/08 | 4.64 |
4.84
|
4.43
| 4.14% | -2.60% | 1,803 | 7,988 | 4.38 | 4.84 | 4.65 | 4.84 |
|
19
| 10/31/08 | 4.51 |
4.65
|
4.55
| 2.94% | 1.21% | 350 | 1,592 | 4.41 | 4.65 | 4.00 | 4.65 |
|
20
| 10/30/08 | 4.41 |
4.51
|
4.49
| 2.41% | 1.41% | 41 | 184 | 4.41 | 4.51 | 4.51 | 4.71 |
|
21
| 10/29/08 | 4.65 |
4.41
|
4.43
| -2.35% | 0.24% | 803 | 3,559 | 4.41 | 4.65 | 4.41 | 4.65 |
|
22
| 10/28/08 | 4.42 |
4.51
|
4.42
| -2.86% | -4.94% | 150 | 663 | 4.41 | 4.51 | 4.51 | 4.88 |
|
23
| 10/27/08 | 4.65 |
4.65
|
4.65
| 0.00% | -4.81% | 2,718 | 12,641 | 4.65 | 4.65 | 4.41 | 4.88 |
|
24
| 10/24/08 | 5.04 |
4.65
|
4.89
| -7.90% | -3.13% | 1,659 | 8,105 | 4.65 | 5.23 | 4.65 | 4.91 |
|
25
| 10/23/08 | 5.04 |
5.04
|
5.04
| -2.56% | -2.09% | 39 | 197 | 5.04 | 5.04 | 5.04 | 5.17 |
|
|
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: -33.88%
|