| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | |  | |
|
1
| 08/20/07 | |
358.35
|
377.43
| | | 64 | 24,156 | 315.58 | 398.30 | 358.35 | 398.17 |
|
2
| 09/28/07 | |
331.81
|
314.07
| 0.08% | -4.89% | 110 | 34,548 | 311.90 | 331.81 | 318.53 | 358.35 |
|
3
| 09/03/07 | |
298.63
|
298.63
| 0.00% | 0.00% | 6 | 1,792 | 298.63 | 298.63 | 298.63 | 318.53 |
|
4
| 08/30/07 | |
298.63
|
298.63
| 4.65% | 4.65% | 4 | 1,195 | 298.63 | 298.63 | 298.63 | 331.81 |
|
5
| 10/11/07 | |
294.91
|
294.91
| -8.93% | -7.93% | 4 | 1,180 | 294.91 | 294.91 | 297.30 | 323.84 |
|
6
| 10/12/07 | |
294.91
|
295.35
| 0.00% | 0.15% | 22 | 6,498 | 294.91 | 297.30 | 294.91 | 323.84 |
|
7
| 10/03/07 | |
323.84
|
320.30
| 3.83% | 0.77% | 3 | 961 | 318.53 | 323.84 | 292.12 | 323.84 |
|
8
| 10/02/07 | |
311.90
|
317.87
| -6.00% | 1.21% | 10 | 3,179 | 311.90 | 331.81 | 292.12 | 318.53 |
|
9
| 08/27/07 | |
285.35
|
286.65
| -17.31% | | 14 | 4,013 | 285.35 | 287.21 | 285.49 | 345.08 |
|
10
| 10/17/07 | |
292.12
|
293.28
| -0.95% | -0.70% | 12 | 3,519 | 292.12 | 294.91 | 282.70 | 298.63 |
|
11
| 10/29/07 | |
278.59
|
275.11
| 0.00% | 2.95% | 17 | 4,677 | 266.77 | 278.59 | 278.72 | 323.84 |
|
12
| 10/24/07 | |
266.77
|
273.14
| -8.68% | -6.87% | 15 | 4,097 | 266.77 | 282.70 | 278.59 | 278.72 |
|
13
| 11/09/07 | |
272.35
|
273.69
| -2.24% | -0.52% | 16 | 4,379 | 266.77 | 278.72 | 272.35 | 323.84 |
|
14
| 09/18/07 | |
266.91
|
266.88
| -4.24% | -4.25% | 19 | 5,071 | 266.77 | 266.91 | 266.92 | 285.35 |
|
15
| 09/13/07 | |
278.72
|
278.72
| 5.00% | 4.96% | 3 | 836 | 278.72 | 278.72 | 266.77 | 298.63 |
|
16
| 09/27/07 | |
331.54
|
330.22
| 6.30% | 6.28% | 70 | 23,116 | 311.90 | 331.54 | 266.11 | 331.81 |
|
17
| 09/26/07 | |
311.90
|
310.70
| 6.82% | 6.41% | 50 | 15,535 | 291.99 | 311.90 | 265.85 | 311.90 |
|
18
| 10/25/07 | |
278.59
|
267.24
| 4.43% | -2.16% | 27 | 7,215 | 266.77 | 278.59 | 265.84 | 278.59 |
|
19
| 09/25/07 | |
291.99
|
291.99
| 9.84% | 3.97% | 4 | 1,168 | 291.99 | 291.99 | 265.84 | 291.99 |
|
20
| 09/24/07 | |
265.84
|
280.85
| -6.84% | 3.21% | 153 | 42,970 | 265.84 | 284.03 | 265.84 | 291.99 |
|
21
| 09/21/07 | |
285.35
|
272.10
| 7.34% | 2.13% | 25 | 6,803 | 265.58 | 285.35 | 265.84 | 285.35 |
|
22
| 09/19/07 | |
265.84
|
266.44
| -0.40% | -0.17% | 21 | 5,595 | 265.84 | 267.04 | 265.58 | 285.35 |
|
23
| 09/10/07 | |
265.45
|
265.55
| -11.11% | -11.08% | 13 | 3,452 | 265.45 | 265.58 | 265.58 | 303.94 |
|
24
| 09/07/07 | |
298.63
|
298.63
| 0.00% | 0.00% | 10 | 2,986 | 298.63 | 298.63 | 265.58 | 305.13 |
|
25
| 08/28/07 | |
285.35
|
285.37
| 0.00% | -0.45% | 10 | 2,854 | 285.35 | 285.49 | 265.45 | 298.63 |
|
|
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: -73.68%
|