| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 01/31/07 | 212.36 |
471.43
|
283.98
| 122.00% | 33.73% | 183 | 51,968 | 212.36 | 471.43 | 92.91 | 637.07 |
|
2
| 10/18/07 | 245.54 |
285.22
|
270.05
| 22.80% | 16.27% | 51 | 13,773 | 245.54 | 291.86 | 229.61 | 285.22 |
|
3
| 06/11/07 | 331.81 |
331.81
|
331.81
| 2.04% | 2.04% | 40 | 13,272 | 331.81 | 331.81 | 331.81 | 371.49 |
|
4
| 10/11/07 | 223.64 |
212.36
|
216.74
| -4.76% | -2.80% | 38 | 8,236 | 212.36 | 223.64 | 215.01 | 265.44 |
|
5
| 08/09/07 | 266.24 |
331.81
|
326.49
| 24.69% | 19.92% | 37 | 12,080 | 266.24 | 331.81 | 205.72 | 330.48 |
|
6
| 05/30/07 | 265.45 |
265.45
|
265.45
| 0.00% | 0.32% | 37 | 9,821 | 265.45 | 265.45 | 258.81 | 305.26 |
|
7
| 02/05/07 | 404.81 |
398.17
|
404.39
| 0.00% | -4.78% | 32 | 12,941 | 398.17 | 404.81 | 92.91 | 504.35 |
|
8
| 10/22/07 | 258.81 |
225.63
|
234.79
| -12.82% | -14.05% | 31 | 7,279 | 225.63 | 258.81 | 238.90 | 258.81 |
|
9
| 08/28/07 | 213.69 |
213.68
|
213.69
| -35.60% | -35.44% | 28 | 5,983 | 213.68 | 213.69 | 218.99 | 310.57 |
|
10
| 05/25/07 | 264.12 |
265.45
|
264.59
| 33.33% | 29.49% | 28 | 7,408 | 264.12 | 265.45 | 215.01 | 265.45 |
|
11
| 02/27/07 | 313.23 |
293.58
|
310.19
| -21.00% | -16.53% | 26 | 8,065 | 293.58 | 313.23 | 159.27 | 491.07 |
|
12
| 10/19/07 | 282.70 |
258.81
|
273.17
| -9.26% | 1.15% | 24 | 6,556 | 258.81 | 285.22 | 258.81 | 285.22 |
|
13
| 09/04/07 | 227.62 |
225.63
|
227.29
| 5.59% | 6.37% | 24 | 5,455 | 225.63 | 227.62 | 226.96 | 307.78 |
|
14
| 05/22/07 | 205.72 |
199.09
|
204.34
| -25.00% | -22.53% | 24 | 4,904 | 199.09 | 205.72 | 206.39 | 313.09 |
|
15
| 01/27/05 | 92.91 |
92.91
|
0.00
| 0.00% | | 24 | 2,230 | 92.91 | 92.91 | | |
|
16
| 02/01/07 | 650.34 |
484.44
|
633.84
| 2.76% | 123.20% | 23 | 14,578 | 481.78 | 676.89 | 92.91 | 517.62 |
|
17
| 03/22/07 | 238.90 |
234.26
|
238.68
| 0.00% | 1.89% | 21 | 5,012 | 234.26 | 238.90 | 234.26 | 265.45 |
|
18
| 01/29/07 | 132.72 |
199.08
|
164.32
| 7.14% | -11.56% | 21 | 3,451 | 132.72 | 199.08 | 159.27 | 265.44 |
|
19
| 10/30/07 | 237.57 |
237.57
|
237.57
| 1.65% | 0.90% | 20 | 4,751 | 237.57 | 237.57 | 233.72 | 265.45 |
|
20
| 01/16/07 | 132.72 |
132.72
|
132.72
| 0.00% | 0.00% | 20 | 2,654 | 132.72 | 132.72 | | |
|
21
| 04/18/05 | 92.91 |
92.91
|
0.00
| 0.00% | | 20 | 1,858 | 92.91 | 92.91 | | |
|
22
| 05/17/07 | 233.59 |
265.45
|
263.77
| 33.33% | 32.49% | 19 | 5,012 | 233.59 | 265.45 | 245.54 | 351.72 |
|
23
| 10/25/07 | 238.90 |
239.56
|
238.94
| 0.28% | 1.42% | 18 | 4,301 | 238.90 | 239.56 | 239.56 | 252.17 |
|
24
| 06/06/05 | 92.91 |
92.91
|
92.91
| 0.00% | | 16 | 1,486 | 92.91 | 92.91 | | |
|
25
| 05/25/04 | 92.91 |
92.91
|
0.00
| | | 11 | 1,022 | 92.91 | 92.91 | | |
|
|
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: 84.69%
|