| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 03/25/08 | 1,758.58 |
1,784.46
|
1,761.21
| 3.42% | 2.47% | 35 | 61,642 | 1,758.58 | 1,784.46 | 1,672.31 | 1,844.85 |
|
2
| 04/25/08 | 1,778.49 |
1,778.49
|
1,778.49
| 14.97% | 18.30% | 2 | 3,557 | 1,778.49 | 1,778.49 | 1,552.99 | 1,964.30 |
|
3
| 02/29/08 | |
1,765.21
|
1,758.36
| 0.76% | 0.88% | 6 | 10,550 | 1,754.60 | 1,765.21 | 1,753.27 | 1,824.28 |
|
4
| 03/03/08 | |
1,753.27
|
1,753.27
| -0.68% | -0.29% | 2 | 3,507 | 1,753.27 | 1,753.27 | 1,726.72 | 1,824.14 |
|
5
| 03/10/08 | |
1,751.94
|
1,751.94
| 0.76% | 0.76% | 1 | 1,752 | 1,751.94 | 1,751.94 | 1,712.26 | 1,816.84 |
|
6
| 02/28/08 | |
1,751.94
|
1,743.09
| 10.00% | 19.43% | 6 | 10,459 | 1,698.85 | 1,751.94 | 1,751.94 | 1,831.44 |
|
7
| 03/07/08 | |
1,738.67
|
1,738.67
| 0.69% | 0.72% | 1 | 1,739 | 1,738.67 | 1,738.67 | 1,725.40 | 1,769.46 |
|
8
| 03/05/08 | |
1,738.67
|
1,738.67
| -0.83% | -0.83% | 2 | 3,477 | 1,738.67 | 1,738.67 | 1,725.40 | 1,823.48 |
|
9
| 03/06/08 | |
1,726.72
|
1,726.28
| -0.69% | -0.71% | 3 | 5,179 | 1,725.40 | 1,726.72 | 1,738.67 | 1,798.92 |
|
10
| 03/20/08 | 1,712.12 |
1,725.40
|
1,718.76
| 0.00% | -0.38% | 4 | 6,875 | 1,712.12 | 1,725.40 | 1,553.79 | 1,765.21 |
|
11
| 03/12/08 | 1,725.40 |
1,725.40
|
1,725.40
| -1.52% | -1.52% | 8 | 13,803 | 1,725.40 | 1,725.40 | 1,713.45 | 1,784.46 |
|
12
| 03/26/08 | 1,672.31 |
1,672.31
|
1,672.31
| -6.28% | -5.05% | 1 | 1,672 | 1,672.31 | 1,672.31 | 1,672.44 | 1,844.71 |
|
13
| 04/29/08 | 1,592.67 |
1,592.67
|
1,592.67
| -10.45% | -10.45% | 1 | 1,593 | 1,592.67 | 1,592.67 | 1,592.67 | 1,921.83 |
|
14
| 02/27/08 | |
1,592.67
|
1,459.50
| 44.56% | 32.47% | 86 | 125,517 | 1,260.87 | 1,592.67 | 1,619.36 | 1,858.12 |
|
15
| 04/02/08 | 1,554.20 |
1,554.32
|
1,554.27
| -7.06% | -7.06% | 5 | 7,771 | 1,554.18 | 1,554.32 | 1,526.45 | 1,725.40 |
|
16
| 04/23/08 | 1,459.95 |
1,546.88
|
1,503.42
| 7.89% | 4.85% | 2 | 3,007 | 1,459.95 | 1,546.88 | 1,462.61 | 1,778.49 |
|
17
| 10/22/07 | |
1,368.52
|
1,415.32
| -3.63% | -2.68% | 9 | 12,738 | 1,368.52 | 1,459.95 | 1,369.70 | |
|
18
| 10/18/07 | |
1,420.13
|
1,454.26
| 0.84% | 3.26% | 7 | 10,180 | 1,420.13 | 1,459.95 | 1,420.13 | |
|
19
| 09/27/07 | |
1,459.95
|
1,459.95
| 3.77% | 4.51% | 1 | 1,460 | 1,459.95 | 1,459.95 | 1,351.12 | |
|
20
| 10/11/07 | |
1,440.04
|
1,410.92
| 3.32% | 1.23% | 4 | 5,644 | 1,381.79 | 1,440.04 | 1,408.34 | |
|
21
| 04/22/08 | 1,433.81 |
1,433.81
|
1,433.81
| 0.96% | 0.96% | 1 | 1,434 | 1,433.81 | 1,433.81 | 1,446.68 | 1,778.49 |
|
22
| 10/05/07 | |
1,433.41
|
1,433.41
| 0.00% | 0.39% | 5 | 7,167 | 1,433.41 | 1,433.41 | 1,393.74 | 1,459.95 |
|
23
| 10/04/07 | |
1,433.41
|
1,427.88
| -1.82% | -2.20% | 6 | 8,567 | 1,426.77 | 1,433.41 | 1,393.74 | 1,433.41 |
|
24
| 10/30/07 | |
1,407.01
|
1,412.28
| 1.45% | 1.83% | 9 | 12,711 | 1,406.86 | 1,421.61 | 1,407.01 | 1,725.40 |
|
25
| 04/21/08 | 1,420.13 |
1,420.13
|
1,420.13
| 0.47% | 0.47% | 1 | 1,420 | 1,420.13 | 1,420.13 | 1,420.93 | 1,778.49 |
|
|
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: 11.11%
|