| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | |  | |
|
1
| 08/10/07 | 79.64 |
79.64
|
79.64
| -3.22% | -3.22% | 8 | 637 | 79.64 | 79.64 | 79.64 | 86.27 |
|
2
| 08/08/07 | 82.29 |
82.29
|
82.29
| 3.33% | | 119 | 9,792 | 82.29 | 82.29 | 79.64 | 86.27 |
|
3
| 09/11/07 | 76.98 |
76.98
|
76.98
| 0.00% | 0.00% | 69 | 5,312 | 76.98 | 76.98 | 76.98 | 86.27 |
|
4
| 09/07/07 | 76.98 |
76.98
|
76.98
| -3.33% | -3.33% | 20 | 1,540 | 76.98 | 76.98 | 76.98 | 86.27 |
|
5
| 08/29/07 | 79.64 |
79.64
|
79.64
| 0.00% | 0.00% | 62 | 4,937 | 79.64 | 79.64 | 76.98 | 86.27 |
|
6
| 03/23/07 | 79.63 |
79.63
|
0.00
| 0.00% | | 44 | 3,504 | 79.63 | 79.63 | 75.66 | 99.54 |
|
7
| 03/14/07 | 79.63 |
79.63
|
79.63
| 3.45% | 3.45% | 111 | 8,839 | 79.63 | 79.63 | 75.65 | |
|
8
| 05/24/07 | 74.32 |
74.32
|
0.00
| 0.00% | | 16 | 1,189 | 74.32 | 74.32 | 74.32 | 82.29 |
|
9
| 05/21/07 | 74.33 |
74.32
|
0.00
| 0.00% | | 87 | 6,466 | 74.32 | 74.33 | 74.32 | 82.29 |
|
10
| 05/08/07 | 74.32 |
74.32
|
0.00
| 0.00% | | 6 | 446 | 74.32 | 74.32 | 74.32 | 82.29 |
|
11
| 05/02/07 | 75.66 |
74.32
|
0.00
| -6.67% | | 111 | 8,270 | 74.32 | 75.66 | 74.32 | 82.29 |
|
12
| 10/26/06 | 73.00 |
73.00
|
73.00
| -8.33% | -8.33% | 20 | 1,460 | 73.00 | 73.00 | 73.00 | |
|
13
| 09/01/08 | 73.00 |
73.00
|
73.00
| 0.00% | 0.00% | 40 | 2,920 | 73.00 | 73.00 | 73.00 | 106.18 |
|
14
| 09/14/06 | 73.00 |
79.63
|
73.83
| 9.09% | 1.14% | 80 | 5,906 | 73.00 | 79.63 | 73.00 | 79.63 |
|
15
| 03/13/07 | 76.98 |
76.98
|
76.98
| 9.43% | 9.43% | 25 | 1,924 | 76.98 | 76.98 | 70.35 | 79.63 |
|
16
| 02/19/07 | 70.35 |
70.35
|
70.35
| 2.56% | 2.56% | 5 | 352 | 70.35 | 70.35 | 70.35 | 79.50 |
|
17
| 11/27/06 | 73.00 |
73.00
|
73.00
| 4.34% | 4.13% | 141 | 10,293 | 73.00 | 73.00 | 70.34 | |
|
18
| 11/23/06 | 70.35 |
69.96
|
70.10
| -4.16% | -3.96% | 84 | 5,889 | 69.96 | 70.35 | 70.08 | |
|
19
| 11/16/06 | 73.00 |
73.00
|
73.00
| -0.02% | -0.03% | 8 | 584 | 73.00 | 73.00 | 70.08 | |
|
20
| 11/15/06 | 73.02 |
73.01
|
73.02
| 0.02% | 0.02% | 64 | 4,673 | 73.01 | 73.02 | 70.08 | 73.00 |
|
21
| 10/03/06 | 79.63 |
79.63
|
79.63
| 0.00% | 7.86% | 7 | 557 | 79.63 | 79.63 | 69.95 | 91.58 |
|
22
| 09/11/06 | 73.00 |
73.00
|
73.00
| 0.00% | 0.00% | 32 | 2,336 | 73.00 | 73.00 | 69.28 | 73.00 |
|
23
| 12/10/07 | 69.02 |
66.37
|
67.25
| -13.79% | -12.64% | 30 | 2,018 | 66.37 | 69.02 | 69.02 | 78.31 |
|
24
| 01/15/08 | 71.01 |
71.01
|
71.01
| 2.88% | 2.88% | 10 | 710 | 71.01 | 71.01 | 69.02 | 76.31 |
|
25
| 09/07/06 | 73.00 |
73.00
|
73.00
| 7.84% | 7.84% | 7 | 511 | 73.00 | 73.00 | 69.02 | 73.00 |
|
|
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: 13.82%
|