| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 10/15/09 | 525.58 |
529.56
|
536.23
| 3.64% | 4.50% | 547 | 293,318 | 525.58 | 544.16 | | |
|
2
| 10/16/09 | 530.76 |
529.56
|
530.18
| 0.00% | -1.13% | 62 | 32,871 | 529.56 | 530.89 | 505.68 | 525.58 |
|
3
| 10/14/09 | 510.98 |
510.98
|
513.13
| 0.00% | 0.42% | 144 | 73,891 | 510.98 | 523.46 | 498.37 | 510.98 |
|
4
| 10/19/09 | 505.67 |
522.93
|
519.48
| -1.25% | -2.02% | 25 | 12,987 | 505.67 | 522.93 | 505.81 | 524.26 |
|
5
| 10/22/09 | 516.96 |
517.62
|
517.59
| 0.00% | -0.01% | 107 | 55,382 | 516.96 | 517.62 | 499.17 | 517.62 |
|
6
| 10/21/09 | 517.62 |
517.62
|
517.62
| 0.00% | 0.00% | 70 | 36,233 | 517.62 | 517.62 | 499.31 | 524.12 |
|
7
| 10/20/09 | 517.62 |
517.62
|
517.62
| -1.02% | -0.36% | 13 | 6,729 | 517.62 | 517.62 | 517.62 | 524.12 |
|
8
| 07/27/09 | 464.53 |
517.49
|
510.97
| 1.30% | 0.02% | 30 | 15,329 | 464.53 | 517.49 | 465.86 | 517.62 |
|
9
| 07/08/09 | 517.42 |
517.48
|
517.46
| 2.60% | 1.19% | 47 | 24,320 | 517.42 | 517.48 | 491.08 | 517.35 |
|
10
| 11/27/09 | 501.82 |
517.35
|
511.56
| 1.25% | 0.11% | 85 | 43,483 | 501.82 | 517.35 | 501.82 | 517.62 |
|
11
| 07/09/09 | 516.29 |
517.35
|
517.17
| -0.03% | -0.06% | 34 | 17,584 | 516.29 | 517.35 | 491.47 | 516.29 |
|
12
| 12/02/09 | 504.35 |
516.29
|
510.80
| -0.21% | -0.15% | 37 | 18,900 | 504.35 | 516.29 | 504.35 | 516.29 |
|
13
| 07/23/09 | 516.28 |
477.80
|
480.37
| -7.43% | -6.93% | 150 | 72,055 | 477.80 | 516.28 | 425.39 | 516.03 |
|
14
| 07/10/09 | 516.23 |
516.23
|
516.23
| -0.22% | -0.18% | 30 | 15,487 | 516.23 | 516.23 | 491.47 | 514.96 |
|
15
| 07/22/09 | 516.16 |
516.16
|
516.16
| 5.11% | 5.11% | 10 | 5,162 | 516.16 | 516.16 | 439.05 | 516.28 |
|
16
| 12/04/09 | 514.96 |
514.96
|
514.96
| 0.78% | 0.78% | 10 | 5,150 | 514.96 | 514.96 | 501.82 | 514.96 |
|
17
| 10/29/09 | 514.83 |
501.03
|
511.72
| -2.71% | 0.39% | 130 | 66,524 | 501.03 | 514.96 | 501.84 | 514.83 |
|
18
| 10/27/09 | 499.30 |
514.96
|
509.74
| -0.51% | -1.52% | 30 | 15,292 | 499.30 | 514.96 | 499.30 | 514.96 |
|
19
| 11/05/09 | 504.35 |
514.83
|
513.46
| 2.08% | 1.81% | 23 | 11,810 | 504.35 | 514.83 | 505.81 | 517.48 |
|
20
| 07/20/09 | 502.89 |
513.64
|
508.26
| 2.14% | 1.07% | 20 | 10,165 | 502.89 | 513.64 | 480.46 | 516.29 |
|
21
| 07/13/09 | 513.64 |
497.71
|
498.56
| -3.59% | -3.42% | 216 | 107,689 | 497.71 | 513.64 | 491.47 | 504.35 |
|
22
| 12/03/09 | 510.85 |
510.98
|
510.96
| -1.03% | 0.03% | 31 | 15,840 | 510.85 | 510.98 | 501.82 | 514.96 |
|
23
| 11/26/09 | 510.98 |
510.98
|
510.98
| 1.99% | 1.93% | 10 | 5,110 | 510.98 | 510.98 | 503.02 | 510.98 |
|
24
| 11/19/09 | 510.98 |
504.48
|
509.24
| 0.00% | 0.95% | 56 | 28,518 | 504.48 | 510.98 | 504.61 | 515.50 |
|
25
| 11/16/09 | 510.98 |
510.98
|
510.98
| 1.05% | 1.03% | 16 | 8,176 | 510.98 | 510.98 | 504.35 | 510.98 |
|
|
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: -35.04%
|