| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 04/20/06 | |
146.00
|
145.75
| -0.90% | 5.85% | 1,918 | 279,554 | 136.71 | 146.00 | 146.00 | 152.50 |
|
2
| 08/24/06 | |
192.45
|
192.58
| 0.00% | -0.26% | 855 | 164,660 | 192.45 | 193.78 | 187.14 | 198.69 |
|
3
| 05/16/06 | |
139.36
|
148.01
| -4.63% | 4.35% | 720 | 106,570 | 139.36 | 148.65 | 139.36 | 145.99 |
|
4
| 04/05/06 | |
119.45
|
117.03
| 3.45% | 1.66% | 719 | 84,147 | 112.81 | 119.45 | 116.80 | 120.78 |
|
5
| 05/03/06 | |
155.15
|
152.86
| 1.65% | 0.65% | 634 | 96,913 | 148.78 | 155.15 | 152.76 | 154.62 |
|
6
| 03/31/06 | |
116.80
|
115.00
| 2.33% | 1.97% | 550 | 63,252 | 112.81 | 116.80 | 112.82 | 116.80 |
|
7
| 09/12/06 | |
197.76
|
194.18
| -1.32% | -3.46% | 547 | 106,218 | 193.11 | 200.41 | 197.76 | 200.41 |
|
8
| 03/27/06 | |
112.81
|
114.02
| -3.41% | -2.33% | 540 | 61,569 | 112.81 | 116.80 | 111.49 | 114.14 |
|
9
| 04/19/06 | |
147.32
|
137.70
| 15.15% | 10.75% | 469 | 64,583 | 132.59 | 147.32 | 136.70 | 155.15 |
|
10
| 04/24/06 | |
146.00
|
152.40
| -5.90% | 0.36% | 461 | 70,254 | 146.00 | 153.96 | 149.98 | 153.95 |
|
11
| 03/28/06 | |
111.09
|
114.48
| -1.53% | 0.41% | 448 | 51,288 | 110.96 | 116.80 | 111.09 | 115.47 |
|
12
| 04/03/06 | |
116.80
|
115.38
| 0.00% | 0.33% | 441 | 50,883 | 112.81 | 116.80 | 116.80 | 117.46 |
|
13
| 03/24/06 | |
116.80
|
116.74
| 0.00% | 1.11% | 405 | 47,279 | 114.15 | 116.80 | 114.15 | 116.80 |
|
14
| 03/30/06 | |
114.14
|
112.78
| -2.27% | -2.59% | 382 | 43,081 | 110.43 | 114.14 | 110.56 | 116.63 |
|
15
| 05/17/06 | |
152.63
|
148.03
| 9.52% | 0.01% | 250 | 37,007 | 144.67 | 152.63 | 152.63 | 156.35 |
|
16
| 04/25/06 | |
152.63
|
151.40
| 4.54% | -0.65% | 248 | 37,547 | 146.00 | 152.63 | 149.98 | 153.95 |
|
17
| 07/04/06 | |
172.27
|
158.15
| 12.87% | 6.70% | 247 | 39,064 | 152.63 | 172.27 | 159.40 | 172.27 |
|
18
| 07/12/06 | |
188.47
|
191.04
| -2.07% | 1.88% | 234 | 44,704 | 188.47 | 193.78 | 188.47 | 193.64 |
|
19
| 06/05/06 | |
142.01
|
142.10
| -2.73% | -1.58% | 230 | 32,683 | 142.01 | 142.68 | 142.01 | 142.54 |
|
20
| 08/25/06 | |
199.08
|
198.94
| 3.45% | 3.30% | 211 | 41,977 | 198.68 | 199.08 | 192.45 | 202.40 |
|
21
| 05/22/06 | |
152.63
|
151.11
| 1.77% | -0.38% | 208 | 31,431 | 146.13 | 152.63 | 152.63 | 156.48 |
|
22
| 03/29/06 | |
116.80
|
115.78
| 5.14% | 1.13% | 200 | 23,156 | 115.47 | 116.80 | 110.96 | 116.65 |
|
23
| 08/14/06 | |
198.42
|
198.38
| 5.28% | 4.64% | 196 | 38,883 | 196.43 | 198.82 | 192.45 | 198.42 |
|
24
| 04/11/06 | |
119.45
|
119.58
| 0.00% | 0.11% | 190 | 22,721 | 119.45 | 121.97 | 119.45 | 122.77 |
|
25
| 05/29/06 | |
139.36
|
144.57
| 0.00% | 0.00% | 189 | 27,324 | 139.36 | 146.00 | 139.50 | 146.00 |
|
|
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: 47.62%
|