| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 05/14/09 | 63.71 |
63.71
|
63.71
| 2.10% | 2.10% | 533 | 33,957 | 63.71 | 63.71 | 63.71 | 64.59 |
|
2
| 06/01/09 | 64.77 |
64.77
|
64.77
| 0.31% | 0.31% | 433 | 28,045 | 64.77 | 64.77 | 64.77 | 66.10 |
|
3
| 12/02/08 | 35.17 |
35.17
|
35.17
| -19.94% | -19.94% | 376 | 13,225 | 35.17 | 35.17 | 35.17 | 42.87 |
|
4
| 10/07/08 | 34.51 |
34.51
|
34.51
| -65.56% | -65.56% | 376 | 12,975 | 34.51 | 34.51 | 34.51 | 100.21 |
|
5
| 03/12/09 | 41.28 |
41.28
|
41.28
| 0.95% | 0.95% | 160 | 6,605 | 41.28 | 41.28 | 41.15 | 50.17 |
|
6
| 05/11/09 | 63.71 |
63.71
|
63.71
| 0.00% | 0.00% | 110 | 7,008 | 63.71 | 63.71 | 61.19 | 63.71 |
|
7
| 05/28/09 | 64.64 |
64.64
|
64.64
| 0.40% | 0.40% | 100 | 6,464 | 64.64 | 64.64 | 64.64 | 65.70 |
|
8
| 02/13/08 | 179.04 |
164.97
|
171.66
| -4.02% | -0.44% | 80 | 13,733 | 164.97 | 179.04 | 152.63 | 176.96 |
|
9
| 04/16/09 | 63.44 |
63.44
|
63.44
| 8.64% | 8.64% | 69 | 4,377 | 63.44 | 63.44 | 63.44 | 64.24 |
|
10
| 04/07/09 | 50.57 |
50.57
|
50.57
| 22.90% | 22.90% | 53 | 2,680 | 50.57 | 50.57 | 50.57 | 58.40 |
|
11
| 01/19/09 | 65.03 |
65.03
|
65.03
| 50.49% | 50.49% | 50 | 3,252 | 65.03 | 65.03 | 65.03 | 78.17 |
|
12
| 02/25/08 | 156.75 |
156.61
|
156.73
| 3.60% | -1.09% | 48 | 7,523 | 156.61 | 156.75 | 157.01 | 198.95 |
|
13
| 01/21/08 | 209.70 |
209.70
|
209.70
| 0.00% | 0.00% | 47 | 9,856 | 209.70 | 209.70 | 172.67 | 222.97 |
|
14
| 08/22/08 | 100.21 |
100.21
|
100.21
| 0.00% | 0.00% | 39 | 3,908 | 100.21 | 100.21 | | 100.21 |
|
15
| 01/15/08 | 212.36 |
213.02
|
212.71
| 0.31% | -0.62% | 38 | 8,083 | 212.36 | 213.02 | 209.97 | 215.01 |
|
16
| 06/23/08 | 106.18 |
100.21
|
104.19
| -22.72% | -14.02% | 33 | 3,438 | 100.21 | 106.18 | 103.52 | 122.11 |
|
17
| 04/17/09 | 63.44 |
63.44
|
63.44
| 0.00% | 0.00% | 31 | 1,967 | 63.44 | 63.44 | 59.73 | 63.44 |
|
18
| 01/20/09 | 65.03 |
65.03
|
65.03
| 0.00% | 0.00% | 31 | 2,016 | 65.03 | 65.03 | 65.03 | 73.00 |
|
19
| 04/09/08 | 145.73 |
132.72
|
138.52
| 0.00% | 4.37% | 31 | 4,294 | 132.72 | 152.50 | | 149.71 |
|
20
| 01/16/08 | 210.37 |
209.97
|
210.84
| -1.43% | -0.88% | 31 | 6,536 | 209.97 | 213.02 | 203.27 | 213.68 |
|
21
| 07/31/09 | 39.82 |
39.82
|
39.82
| 0.00% | 0.00% | 30 | 1,195 | 39.82 | 39.82 | 14.73 | 63.71 |
|
22
| 07/16/09 | 39.82 |
39.82
|
39.82
| -37.50% | -37.50% | 30 | 1,195 | 39.82 | 39.82 | 39.82 | 69.02 |
|
23
| 05/22/09 | 64.38 |
64.38
|
64.38
| 0.01% | 0.01% | 30 | 1,931 | 64.38 | 64.38 | 64.39 | 65.70 |
|
24
| 03/09/09 | 40.88 |
40.88
|
40.88
| 0.33% | 0.33% | 30 | 1,226 | 40.88 | 40.88 | 40.88 | 50.14 |
|
25
| 01/10/08 | 226.31 |
234.25
|
231.57
| 3.76% | 0.94% | 30 | 6,947 | 226.29 | 234.25 | 226.42 | 234.19 |
|
|
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: -50.87%
|