| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 02/02/07 | 418.08 |
424.71
|
423.27
| 3.23% | 0.66% | 160 | 67,723 | 418.08 | 424.71 | 419.40 | 437.99 |
|
2
| 02/09/07 | 424.86 |
430.42
|
429.87
| 0.00% | -0.06% | 143 | 61,472 | 424.86 | 430.42 | 424.87 | 437.99 |
|
3
| 10/16/07 | |
413.57
|
408.40
| 11.29% | 23.44% | 141 | 57,584 | 371.62 | 413.57 | 292.12 | 411.44 |
|
4
| 05/25/07 | 451.12 |
456.57
|
451.39
| 7.50% | 9.79% | 110 | 49,653 | 451.12 | 456.57 | 456.57 | 530.89 |
|
5
| 05/26/08 | 265.45 |
265.45
|
265.45
| 0.00% | 0.00% | 178 | 47,249 | 265.45 | 265.45 | 248.19 | 265.45 |
|
6
| 02/12/07 | 424.88 |
437.99
|
437.48
| 1.76% | 1.77% | 104 | 45,498 | 424.88 | 437.99 | 424.88 | 437.99 |
|
7
| 07/12/07 | |
411.44
|
407.58
| 3.33% | 2.36% | 110 | 44,834 | 398.17 | 411.44 | 398.17 | 411.44 |
|
8
| 04/30/08 | 252.17 |
252.17
|
252.17
| 58.33% | 58.33% | 165 | 41,609 | 252.17 | 252.17 | 252.17 | 265.45 |
|
9
| 01/12/07 | |
418.08
|
409.90
| -4.55% | -6.41% | 95 | 38,941 | 398.17 | 418.08 | | |
|
10
| 05/18/07 | 398.17 |
411.44
|
399.33
| 3.33% | 0.29% | 86 | 34,342 | 398.17 | 411.44 | 371.62 | 411.44 |
|
11
| 05/27/08 | 258.81 |
258.81
|
258.81
| -2.50% | -2.50% | 132 | 34,163 | 258.81 | 258.81 | 258.81 | 265.18 |
|
12
| 11/27/07 | |
212.36
|
212.63
| -23.81% | -24.29% | 145 | 30,832 | 212.36 | 216.34 | 225.63 | 272.08 |
|
13
| 02/06/09 | 213.15 |
213.15
|
213.15
| -19.66% | -19.66% | 140 | 29,842 | 213.15 | 213.15 | 213.15 | 264.12 |
|
14
| 01/31/07 | 423.39 |
424.71
|
424.67
| 0.00% | -0.01% | 68 | 28,878 | 423.39 | 424.71 | 398.17 | 424.71 |
|
15
| 03/08/07 | 424.71 |
434.00
|
424.86
| 2.19% | 6.35% | 67 | 28,466 | 365.12 | 437.98 | 434.00 | 437.98 |
|
16
| 02/01/07 | 424.71 |
411.44
|
420.47
| -3.12% | -0.99% | 67 | 28,172 | 411.44 | 424.71 | 411.44 | 424.71 |
|
17
| 05/08/08 | 258.88 |
258.88
|
258.88
| 1.96% | 1.96% | 100 | 25,888 | 258.88 | 258.88 | 246.87 | 265.31 |
|
18
| 05/09/07 | 371.49 |
371.62
|
371.60
| 12.00% | 11.04% | 68 | 25,269 | 371.49 | 371.62 | 331.81 | 398.17 |
|
19
| 11/08/07 | |
411.44
|
390.17
| -0.52% | -4.46% | 59 | 23,020 | 326.57 | 411.44 | 331.94 | 411.44 |
|
20
| 02/08/07 | 424.85 |
430.42
|
430.14
| -0.18% | -0.14% | 52 | 22,368 | 424.85 | 430.55 | 424.85 | 430.42 |
|
21
| 05/15/07 | 398.17 |
398.17
|
398.17
| 7.14% | 7.15% | 55 | 21,899 | 398.17 | 398.17 | 371.62 | 411.44 |
|
22
| 01/26/07 | 424.71 |
437.99
|
434.48
| 3.16% | 2.33% | 46 | 19,986 | 424.71 | 437.99 | 345.08 | 457.89 |
|
23
| 02/13/07 | 424.88 |
437.98
|
437.34
| 0.00% | -0.03% | 44 | 19,243 | 424.88 | 437.99 | 431.35 | 437.98 |
|
24
| 10/04/07 | |
371.62
|
330.86
| 27.27% | 13.31% | 56 | 18,528 | 318.53 | 371.62 | 291.99 | 397.50 |
|
25
| 05/21/07 | 398.17 |
424.71
|
411.15
| 3.23% | 2.96% | 45 | 18,502 | 398.17 | 424.71 | 371.62 | 451.12 |
|
|
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: -78.86%
|