| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 11/04/09 | 196.43 |
196.43
|
196.43
| 34.55% | 34.55% | 300 | 58,929 | 196.43 | 196.43 | | 197.76 |
|
2
| 09/19/07 | |
396.84
|
367.17
| 10.74% | 2.46% | 100 | 36,717 | 331.94 | 396.84 | 371.62 | 396.84 |
|
3
| 10/23/07 | |
331.81
|
331.81
| 0.00% | -1.50% | 57 | 18,913 | 331.81 | 331.81 | 331.81 | 371.62 |
|
4
| 08/23/07 | 359.81 |
384.76
|
360.15
| -3.37% | -3.09% | 55 | 19,808 | 359.68 | 384.76 | 358.35 | 384.76 |
|
5
| 02/26/10 | 225.63 |
225.63
|
225.63
| 13.33% | 13.33% | 50 | 11,281 | 225.63 | 225.63 | | 225.63 |
|
6
| 10/07/08 | 199.08 |
199.08
|
199.08
| 0.00% | 0.00% | 41 | 8,162 | 199.08 | 199.08 | 132.72 | 199.08 |
|
7
| 12/27/07 | |
291.99
|
304.44
| -2.22% | 2.74% | 41 | 12,482 | 291.99 | 305.13 | 274.88 | 305.26 |
|
8
| 10/03/07 | |
383.57
|
359.02
| 0.00% | -6.40% | 38 | 13,643 | 358.35 | 383.57 | 318.53 | 383.57 |
|
9
| 07/23/08 | 265.45 |
265.45
|
265.45
| 33.24% | 33.24% | 37 | 9,821 | 265.45 | 265.45 | 265.45 | 278.72 |
|
10
| 02/24/10 | 199.08 |
199.08
|
199.08
| -11.24% | -11.24% | 32 | 6,371 | 199.08 | 199.08 | 199.08 | 224.30 |
|
11
| 09/20/07 | |
371.62
|
371.62
| -6.35% | 1.21% | 32 | 11,892 | 371.62 | 371.62 | 338.44 | 398.04 |
|
12
| 10/22/08 | 252.04 |
252.04
|
252.04
| -0.05% | -0.05% | 31 | 7,813 | 252.04 | 252.04 | 199.08 | 252.04 |
|
13
| 08/17/07 | 384.90 |
391.53
|
385.32
| -0.17% | -2.95% | 31 | 11,945 | 384.90 | 391.53 | 373.61 | 391.53 |
|
14
| 10/28/08 | 199.02 |
199.02
|
199.02
| 0.03% | 0.03% | 30 | 5,971 | 199.02 | 199.02 | 199.08 | 252.04 |
|
15
| 10/16/08 | 199.08 |
199.08
|
199.08
| -0.07% | -0.07% | 30 | 5,973 | 199.08 | 199.08 | 199.08 | 238.90 |
|
16
| 07/10/08 | 285.34 |
285.34
|
285.34
| 2.37% | 2.37% | 30 | 8,560 | 285.34 | 285.34 | 199.09 | 285.34 |
|
17
| 01/09/08 | |
371.62
|
365.57
| 3.78% | 9.09% | 30 | 10,967 | 351.72 | 371.62 | 318.53 | 371.62 |
|
18
| 12/28/07 | |
317.83
|
316.93
| 8.85% | 4.10% | 28 | 8,874 | 305.26 | 317.83 | 318.53 | 337.12 |
|
19
| 11/16/09 | 197.49 |
197.49
|
197.49
| 0.54% | 0.54% | 25 | 4,937 | 197.49 | 197.49 | | 197.49 |
|
20
| 10/16/07 | |
383.57
|
383.57
| 0.00% | 6.84% | 23 | 8,822 | 383.57 | 383.57 | 318.53 | 383.57 |
|
21
| 12/18/07 | |
298.63
|
296.31
| 2.27% | 5.55% | 22 | 6,519 | 291.99 | 298.63 | 272.75 | 305.00 |
|
22
| 11/19/07 | |
301.28
|
305.07
| -1.30% | -0.06% | 21 | 6,407 | 301.28 | 305.26 | 301.28 | 331.81 |
|
23
| 10/22/07 | |
331.81
|
336.88
| 0.00% | 0.19% | 21 | 7,074 | 331.81 | 345.08 | 331.81 | 383.43 |
|
24
| 02/17/09 | 139.49 |
139.49
|
139.49
| 0.00% | 0.00% | 20 | 2,790 | 139.49 | 139.49 | | 191.71 |
|
25
| 11/11/08 | 237.57 |
237.57
|
237.57
| 5.29% | 5.29% | 20 | 4,751 | 237.57 | 237.57 | 225.63 | 237.57 |
|
|
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: -48.06%
|