| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 05/30/07 | |
305.26
|
305.15
| 4.59% | 4.55% | 499 | 152,268 | 298.49 | 305.26 | 278.72 | 305.26 |
|
2
| 02/20/07 | 284.03 |
291.86
|
289.53
| 7.22% | 6.36% | 264 | 76,435 | 284.03 | 291.99 | 272.21 | 298.63 |
|
3
| 04/20/07 | 285.35 |
285.35
|
285.35
| 4.62% | 4.62% | 266 | 75,904 | 285.35 | 285.35 | 285.35 | 305.00 |
|
4
| 02/01/07 | 291.86 |
305.26
|
294.83
| 4.54% | 10.55% | 200 | 58,965 | 291.86 | 305.26 | 278.72 | 305.19 |
|
5
| 02/21/07 | 298.63 |
305.26
|
303.99
| 4.59% | 4.99% | 177 | 53,806 | 298.63 | 305.26 | 278.72 | 331.81 |
|
6
| 11/26/08 | 177.71 |
177.71
|
177.71
| 0.00% | 0.00% | 267 | 47,449 | 177.71 | 177.71 | 177.71 | 177.85 |
|
7
| 03/26/07 | 272.22 |
272.08
|
272.16
| -1.68% | -1.65% | 172 | 46,811 | 272.08 | 272.22 | 272.08 | 311.63 |
|
8
| 01/31/07 | 265.31 |
291.99
|
266.68
| 18.28% | 8.03% | 127 | 33,869 | 265.31 | 291.99 | 265.45 | 291.86 |
|
9
| 10/16/07 | |
265.45
|
264.78
| 11.05% | 10.77% | 120 | 31,774 | 252.17 | 265.45 | 259.47 | 291.99 |
|
10
| 04/03/08 | 172.54 |
159.27
|
159.47
| -7.69% | -7.58% | 199 | 31,734 | 159.27 | 172.54 | 159.27 | 222.97 |
|
11
| 09/19/06 | |
265.45
|
265.56
| -0.10% | -0.06% | 104 | 27,618 | 265.45 | 265.71 | 258.81 | 278.59 |
|
12
| 09/27/06 | |
265.45
|
265.45
| 2.56% | 2.56% | 100 | 26,545 | 265.45 | 265.45 | 258.81 | 265.45 |
|
13
| 07/29/08 | 134.58 |
134.58
|
134.58
| 0.00% | 0.00% | 170 | 22,879 | 134.58 | 134.58 | 134.58 | 159.27 |
|
14
| 11/20/08 | 173.87 |
173.87
|
173.87
| 31.00% | 31.00% | 128 | 22,255 | 173.87 | 173.87 | 172.54 | 173.87 |
|
15
| 04/24/08 | 139.49 |
139.49
|
139.49
| -4.45% | -4.45% | 139 | 19,390 | 139.49 | 139.49 | 139.49 | 146.00 |
|
16
| 07/02/07 | |
278.72
|
278.72
| -8.70% | -8.66% | 63 | 17,559 | 278.72 | 278.72 | 278.85 | 305.13 |
|
17
| 02/11/08 | |
205.72
|
206.53
| -17.99% | -17.67% | 82 | 16,935 | 205.72 | 218.99 | 188.47 | 243.55 |
|
18
| 05/14/08 | 165.90 |
165.90
|
165.90
| 4.25% | 4.25% | 99 | 16,424 | 165.90 | 165.90 | 159.27 | 209.70 |
|
19
| 10/30/07 | |
272.08
|
270.98
| 2.50% | 2.34% | 60 | 16,259 | 265.45 | 272.08 | 240.36 | 278.72 |
|
20
| 05/06/08 | 159.13 |
159.13
|
159.13
| 9.00% | 9.00% | 99 | 15,754 | 159.13 | 159.13 | 148.79 | 209.70 |
|
21
| 12/01/08 | 174.66 |
174.66
|
174.66
| -1.72% | -1.72% | 89 | 15,545 | 174.66 | 174.66 | 174.66 | 177.85 |
|
22
| 10/31/06 | |
253.10
|
253.11
| -0.21% | -0.21% | 61 | 15,440 | 253.10 | 253.64 | 226.29 | 253.10 |
|
23
| 06/04/08 | 152.63 |
152.63
|
152.63
| 0.00% | 0.00% | 101 | 15,416 | 152.63 | 152.63 | 147.32 | 165.64 |
|
24
| 06/03/08 | 152.63 |
152.63
|
152.63
| -8.00% | -8.00% | 100 | 15,263 | 152.63 | 152.63 | 152.64 | 159.27 |
|
25
| 04/29/08 | 152.70 |
152.70
|
152.70
| 4.45% | 4.45% | 99 | 15,117 | 152.70 | 152.70 | 146.00 | 159.13 |
|
|
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: -40.20%
|