| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/07/10 | 58.93 |
59.06
|
59.05
| 1.14% | 1.12% | 230 | 13,582 | 58.93 | 59.06 | 57.22 | 59.06 |
|
2
| 09/03/10 | 58.40 |
58.40
|
58.40
| 2.30% | 2.10% | 111 | 6,482 | 58.40 | 58.40 | 58.40 | 59.06 |
|
3
| 09/02/10 | 57.73 |
57.08
|
57.20
| 0.02% | 0.23% | 73 | 4,176 | 57.08 | 57.73 | 57.10 | 59.06 |
|
4
| 08/31/10 | 57.07 |
57.07
|
57.07
| -3.37% | -3.37% | 25 | 1,427 | 57.07 | 57.07 | 57.07 | 59.06 |
|
5
| 08/19/10 | 59.06 |
59.06
|
59.06
| 0.00% | 0.00% | 147 | 8,682 | 59.06 | 59.06 | 57.07 | 59.13 |
|
6
| 08/17/10 | 59.06 |
59.06
|
59.06
| 0.00% | 0.00% | 200 | 11,812 | 59.06 | 59.06 | 57.07 | 59.13 |
|
7
| 08/13/10 | 59.06 |
59.06
|
59.06
| 0.00% | 0.00% | 100 | 5,906 | 59.06 | 59.06 | 57.07 | 59.26 |
|
8
| 08/12/10 | 59.13 |
59.06
|
59.06
| -0.09% | -0.05% | 50 | 2,953 | 59.06 | 59.13 | 57.07 | 59.53 |
|
9
| 08/10/10 | 59.06 |
59.11
|
59.10
| 0.09% | 0.06% | 318 | 18,793 | 59.06 | 59.11 | 57.07 | 59.53 |
|
10
| 07/28/10 | 59.06 |
59.06
|
59.06
| 1.14% | 1.14% | 351 | 20,731 | 59.06 | 59.06 | 57.88 | 59.46 |
|
11
| 07/27/10 | 58.40 |
58.40
|
58.40
| -1.12% | -1.12% | 23 | 1,343 | 58.40 | 58.40 | 58.40 | 59.19 |
|
12
| 07/23/10 | 59.06 |
59.06
|
59.06
| 0.00% | 0.04% | 522 | 30,830 | 59.06 | 59.06 | 57.88 | 59.59 |
|
13
| 07/22/10 | 58.40 |
59.06
|
59.04
| 1.14% | 1.09% | 615 | 36,308 | 58.40 | 59.06 | 57.93 | 59.06 |
|
14
| 07/21/10 | 58.40 |
58.40
|
58.40
| 0.00% | -1.06% | 185 | 10,804 | 58.40 | 58.40 | 57.93 | 58.40 |
|
15
| 07/20/10 | 59.05 |
58.40
|
59.02
| -1.10% | 0.00% | 630 | 37,185 | 58.40 | 59.06 | 58.40 | 58.93 |
|
16
| 07/19/10 | 58.40 |
59.05
|
59.03
| -0.02% | -0.02% | 335 | 19,774 | 58.40 | 59.05 | 58.40 | 59.05 |
|
17
| 07/16/10 | 58.45 |
59.06
|
59.04
| 0.68% | 0.99% | 1,118 | 66,003 | 58.45 | 59.06 | 58.40 | 59.06 |
|
18
| 07/15/10 | 58.40 |
58.66
|
58.46
| 0.45% | 0.10% | 38 | 2,221 | 58.40 | 58.66 | 58.40 | 58.66 |
|
19
| 07/14/10 | 58.40 |
58.40
|
58.40
| 0.00% | 0.00% | 299 | 17,461 | 58.40 | 58.40 | 58.40 | 59.02 |
|
20
| 07/13/10 | 58.40 |
58.40
|
58.40
| 0.00% | 0.00% | 562 | 32,820 | 58.40 | 58.40 | 57.88 | 58.66 |
|
21
| 07/12/10 | 58.13 |
58.40
|
58.40
| 0.00% | 0.00% | 307 | 17,927 | 58.13 | 58.40 | 57.88 | 58.40 |
|
22
| 07/07/10 | 58.40 |
58.40
|
58.40
| 0.00% | 0.00% | 898 | 52,441 | 58.40 | 58.40 | 57.88 | 58.40 |
|
23
| 07/06/10 | 58.40 |
58.40
|
58.40
| 0.80% | 0.80% | 368 | 21,490 | 58.40 | 58.40 | 57.88 | 58.75 |
|
24
| 07/02/10 | 57.93 |
57.93
|
57.93
| -0.80% | -0.73% | 23 | 1,332 | 57.93 | 57.93 | 57.93 | 58.66 |
|
25
| 06/29/10 | 57.88 |
58.40
|
58.36
| 0.89% | 0.83% | 914 | 53,343 | 57.88 | 58.40 | 57.93 | 58.80 |
|
|
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: 1.14%
|