| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 11/08/07 | |
416.75
|
416.74
| -1.84% | -1.85% | 2,911 | 1,213,132 | 411.44 | 416.75 | 416.75 | 429.89 |
|
2
| 09/20/07 | |
418.08
|
398.56
| 6.78% | 0.80% | 510 | 203,265 | 398.17 | 418.08 | 398.17 | 431.35 |
|
3
| 09/25/07 | |
431.35
|
398.50
| 8.33% | 0.07% | 505 | 201,241 | 398.17 | 431.35 | 398.17 | 431.35 |
|
4
| 09/21/07 | |
398.17
|
398.17
| -4.76% | -0.10% | 400 | 159,267 | 398.17 | 398.17 | 398.30 | 431.35 |
|
5
| 09/04/07 | |
398.17
|
406.75
| -13.04% | -11.17% | 337 | 137,076 | 398.17 | 462.54 | 398.17 | 431.35 |
|
6
| 06/30/08 | 291.86 |
291.86
|
291.86
| -0.27% | -0.27% | 329 | 96,021 | 291.86 | 291.86 | 226.29 | 291.99 |
|
7
| 09/14/07 | |
398.17
|
398.17
| 1.69% | 0.74% | 229 | 91,181 | 398.17 | 398.17 | 398.17 | 424.71 |
|
8
| 10/01/07 | |
424.85
|
424.71
| 0.03% | 6.33% | 213 | 90,464 | 424.71 | 424.85 | 398.17 | 424.85 |
|
9
| 09/28/07 | |
424.71
|
399.42
| 6.67% | 0.31% | 210 | 83,878 | 398.17 | 424.71 | 398.17 | 424.71 |
|
10
| 05/02/07 | 444.62 |
437.99
|
0.00
| -1.49% | | 166 | 72,719 | 437.99 | 444.62 | 437.99 | 489.75 |
|
11
| 03/29/07 | 460.55 |
457.89
|
0.00
| -6.50% | | 150 | 68,817 | 457.89 | 460.55 | 457.89 | 489.75 |
|
12
| 04/03/07 | 458.82 |
444.62
|
0.00
| -2.90% | | 111 | 50,108 | 444.62 | 458.82 | 444.62 | 471.17 |
|
13
| 05/25/07 | 438.65 |
424.71
|
0.00
| -3.03% | | 100 | 42,969 | 424.71 | 438.65 | 404.81 | 484.31 |
|
14
| 09/26/07 | |
398.17
|
398.17
| -7.69% | -0.08% | 100 | 39,817 | 398.17 | 398.17 | 398.30 | 424.71 |
|
15
| 09/07/07 | |
391.53
|
395.25
| -1.67% | -0.73% | 100 | 39,525 | 391.53 | 398.30 | 391.53 | 450.59 |
|
16
| 02/20/07 | 489.75 |
484.44
|
488.23
| -1.08% | -0.31% | 77 | 37,594 | 484.44 | 497.71 | 484.44 | 530.76 |
|
17
| 08/02/07 | 447.14 |
490.41
|
0.00
| 11.97% | | 80 | 37,583 | 447.14 | 490.41 | | |
|
18
| 02/04/08 | |
424.71
|
424.71
| -1.20% | -1.20% | 87 | 36,950 | 424.71 | 424.71 | 127.41 | 429.62 |
|
19
| 09/18/07 | |
391.53
|
395.40
| -1.67% | -0.70% | 79 | 31,236 | 391.53 | 398.17 | 391.53 | 418.08 |
|
20
| 05/22/07 | 464.53 |
471.17
|
0.00
| 1.43% | | 51 | 24,023 | 464.53 | 471.17 | 437.99 | 477.80 |
|
21
| 05/21/07 | 464.53 |
464.53
|
0.00
| -5.15% | | 50 | 23,226 | 464.53 | 464.53 | 426.31 | 464.53 |
|
22
| 09/24/07 | |
398.17
|
398.20
| 0.00% | 0.01% | 58 | 23,096 | 398.17 | 398.30 | 398.17 | 431.35 |
|
23
| 10/11/07 | |
431.35
|
431.35
| 0.00% | 0.08% | 50 | 21,567 | 431.35 | 431.35 | 398.17 | 431.35 |
|
24
| 03/15/07 | 491.21 |
489.75
|
491.00
| -1.60% | -1.35% | 37 | 18,167 | 489.75 | 491.21 | 484.44 | 504.35 |
|
25
| 06/06/07 | |
457.89
|
452.92
| 0.00% | -1.09% | 40 | 18,117 | 451.26 | 457.89 | 451.39 | 457.76 |
|
|
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: -36.08%
|