| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | |  | |
|
1
| 03/01/06 | |
345.21
|
345.15
| 0.04% | 0.54% | 24 | 8,284 | 345.08 | 346.41 | 345.21 | 351.72 |
|
2
| 03/07/06 | |
358.35
|
352.05
| 3.85% | 2.02% | 12 | 4,225 | 320.53 | 358.35 | 345.08 | 371.62 |
|
3
| 03/30/06 | |
331.81
|
339.22
| 4.17% | 6.49% | 741 | 251,363 | 331.81 | 358.35 | 325.17 | 331.81 |
|
4
| 03/03/06 | |
345.08
|
345.08
| -0.04% | -0.02% | 877 | 302,635 | 345.08 | 345.21 | 319.86 | 398.17 |
|
5
| 02/28/06 | |
345.08
|
343.31
| 7.88% | 7.33% | 30 | 10,299 | 338.44 | 345.08 | 319.86 | 384.76 |
|
6
| 02/27/06 | |
319.86
|
319.86
| 0.00% | 0.00% | 2 | 640 | 319.86 | 319.86 | 319.86 | 371.62 |
|
7
| 02/24/06 | |
319.86
|
319.86
| -1.63% | -0.96% | 1 | 320 | 319.86 | 319.86 | 319.86 | 371.62 |
|
8
| 02/23/06 | |
325.17
|
322.96
| 2.08% | 1.39% | 15 | 4,844 | 318.54 | 325.17 | 319.20 | 371.62 |
|
9
| 02/22/06 | |
318.53
|
318.54
| 0.00% | 0.00% | 30 | 9,556 | 318.53 | 318.54 | 318.54 | 384.76 |
|
10
| 05/16/06 | |
311.90
|
311.90
| 0.00% | 0.00% | 20 | 6,238 | 311.90 | 311.90 | 318.53 | 331.81 |
|
11
| 03/29/06 | |
318.53
|
318.53
| 0.00% | 0.00% | 2 | 637 | 318.53 | 318.53 | 318.53 | 357.95 |
|
12
| 03/24/06 | |
318.53
|
318.53
| 0.00% | 0.00% | 20 | 6,371 | 318.53 | 318.53 | 318.53 | 357.95 |
|
13
| 03/23/06 | |
318.53
|
318.53
| 6.67% | 6.67% | 2 | 637 | 318.53 | 318.53 | 318.53 | 357.95 |
|
14
| 02/20/06 | |
318.54
|
318.54
| 0.00% | 0.00% | 8 | 2,548 | 318.54 | 318.54 | 318.53 | 371.62 |
|
15
| 02/17/06 | |
318.53
|
318.53
| 0.00% | 0.00% | 3 | 956 | 318.53 | 318.53 | 318.53 | 384.76 |
|
16
| 02/15/06 | |
318.53
|
318.53
| 0.00% | 0.00% | 1 | 319 | 318.53 | 318.53 | 318.53 | 334.46 |
|
17
| 02/13/06 | |
318.53
|
318.53
| -4.00% | -4.00% | 4 | 1,274 | 318.53 | 318.53 | 318.53 | 384.76 |
|
18
| 02/09/06 | |
331.81
|
331.81
| 4.17% | 4.17% | 2 | 1,327 | 331.81 | 331.81 | 318.53 | 384.76 |
|
19
| 07/12/06 | |
311.90
|
311.90
| 2.17% | 1.01% | 137 | 42,730 | 311.89 | 311.90 | 311.90 | 318.53 |
|
20
| 05/24/06 | |
311.90
|
311.90
| 0.00% | 0.00% | 22 | 6,862 | 311.90 | 311.90 | 311.90 | 331.81 |
|
21
| 05/22/06 | |
311.90
|
311.90
| 2.17% | 2.17% | 20 | 6,238 | 311.90 | 311.90 | 311.90 | 331.81 |
|
22
| 05/18/06 | |
305.26
|
305.26
| -2.13% | -2.10% | 4 | 1,221 | 305.26 | 305.26 | 311.90 | 331.81 |
|
23
| 05/17/06 | |
311.90
|
311.81
| 0.00% | -0.03% | 156 | 48,643 | 305.26 | 311.90 | 311.90 | 331.81 |
|
24
| 05/15/06 | |
311.90
|
311.90
| -6.00% | -5.18% | 76 | 23,704 | 311.90 | 311.90 | 311.90 | 331.81 |
|
25
| 05/11/06 | |
331.81
|
328.92
| 8.70% | 7.68% | 283 | 93,085 | 325.17 | 331.81 | 311.90 | 351.72 |
|
|
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: 19.05%
|