| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 06/05/06 | |
311.77
|
311.77
| -0.04% | -0.04% | 1,400 | 436,472 | 311.77 | 311.77 | 278.72 | 311.76 |
|
2
| 03/03/06 | |
345.08
|
345.08
| -0.04% | -0.02% | 877 | 302,635 | 345.08 | 345.21 | 319.86 | 398.17 |
|
3
| 03/30/06 | |
331.81
|
339.22
| 4.17% | 6.49% | 741 | 251,363 | 331.81 | 358.35 | 325.17 | 331.81 |
|
4
| 10/12/05 | |
265.45
|
265.45
| 4.71% | 4.71% | 623 | 165,373 | 265.45 | 265.45 | 258.82 | 278.72 |
|
5
| 04/24/06 | |
331.81
|
331.79
| 11.11% | 11.11% | 221 | 146,653 | 331.67 | 331.81 | 299.95 | 351.72 |
|
6
| 06/29/06 | |
311.90
|
311.85
| 6.82% | 6.80% | 398 | 124,118 | 311.63 | 311.90 | 291.99 | 318.53 |
|
7
| 06/06/06 | |
311.76
|
310.55
| 0.00% | -0.39% | 397 | 123,288 | 305.26 | 311.76 | 278.72 | 311.90 |
|
8
| 05/11/06 | |
331.81
|
328.92
| 8.70% | 7.68% | 283 | 93,085 | 325.17 | 331.81 | 311.90 | 351.72 |
|
9
| 07/19/06 | |
331.81
|
331.81
| 4.17% | 4.90% | 205 | 68,020 | 331.81 | 331.81 | 46.59 | |
|
10
| 06/07/06 | |
311.90
|
311.86
| 0.04% | 0.42% | 200 | 62,372 | 311.63 | 311.90 | 298.63 | 311.90 |
|
11
| 04/26/06 | |
299.95
|
305.05
| -9.60% | -8.06% | 201 | 61,315 | 299.95 | 305.26 | 305.26 | 331.81 |
|
12
| 05/17/06 | |
311.90
|
311.81
| 0.00% | -0.03% | 156 | 48,643 | 305.26 | 311.90 | 311.90 | 331.81 |
|
13
| 07/18/06 | |
318.53
|
316.32
| 2.13% | 1.42% | 150 | 47,448 | 311.90 | 318.53 | 46.59 | 331.81 |
|
14
| 07/12/06 | |
311.90
|
311.90
| 2.17% | 1.01% | 137 | 42,730 | 311.89 | 311.90 | 311.90 | 318.53 |
|
15
| 05/03/06 | |
305.26
|
305.46
| 1.77% | 0.13% | 134 | 40,932 | 305.26 | 311.90 | 305.26 | 325.17 |
|
16
| 04/04/06 | |
298.63
|
298.63
| -10.00% | -11.97% | 137 | 40,912 | 298.63 | 298.63 | 298.63 | 311.90 |
|
17
| 06/13/06 | |
291.99
|
291.99
| -6.38% | -6.37% | 121 | 35,331 | 291.99 | 291.99 | 291.99 | 311.76 |
|
18
| 07/04/06 | |
305.26
|
308.78
| -2.13% | -0.99% | 100 | 30,878 | 305.26 | 318.53 | 46.59 | 331.81 |
|
19
| 07/20/06 | |
331.81
|
331.81
| 0.00% | 0.00% | 90 | 29,863 | 331.81 | 331.81 | 66.36 | |
|
20
| 05/15/06 | |
311.90
|
311.90
| -6.00% | -5.18% | 76 | 23,704 | 311.90 | 311.90 | 311.90 | 331.81 |
|
21
| 06/21/06 | |
291.99
|
291.99
| 0.00% | 0.00% | 69 | 20,147 | 291.99 | 291.99 | 46.59 | 311.76 |
|
22
| 11/08/05 | |
265.70
|
275.41
| 0.10% | 3.76% | 67 | 18,453 | 265.70 | 278.72 | 265.70 | 285.35 |
|
23
| 03/09/06 | |
358.35
|
344.70
| 0.00% | -2.09% | 35 | 12,065 | 338.44 | 358.35 | 252.17 | 358.35 |
|
24
| 12/22/05 | |
278.72
|
278.72
| 0.00% | 0.00% | 40 | 11,149 | 278.72 | 278.72 | 278.72 | 291.59 |
|
25
| 02/28/06 | |
345.08
|
343.31
| 7.88% | 7.33% | 30 | 10,299 | 338.44 | 345.08 | 319.86 | 384.76 |
|
|
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: 19.05%
|