| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 02/27/08 | |
1,592.67
|
1,459.50
| 44.56% | 32.47% | 86 | 125,517 | 1,260.87 | 1,592.67 | 1,619.36 | 1,858.12 |
|
2
| 11/16/07 | |
1,349.94
|
1,353.68
| -0.39% | -0.12% | 75 | 101,526 | 1,349.94 | 1,355.25 | 1,349.94 | 1,459.95 |
|
3
| 09/17/07 | |
1,327.23
|
1,324.82
| 9.47% | 9.24% | 52 | 68,891 | 1,211.17 | 1,327.23 | 1,211.17 | 1,393.59 |
|
4
| 07/24/07 | |
1,360.41
|
1,362.39
| 0.94% | 1.08% | 47 | 64,032 | 1,360.41 | 1,367.04 | 1,336.59 | 1,380.32 |
|
5
| 03/25/08 | 1,758.58 |
1,784.46
|
1,761.21
| 3.42% | 2.47% | 35 | 61,642 | 1,758.58 | 1,784.46 | 1,672.31 | 1,844.85 |
|
6
| 01/08/08 | |
1,367.04
|
1,368.75
| -0.10% | 0.03% | 45 | 61,594 | 1,367.04 | 1,374.08 | 1,262.19 | 1,400.23 |
|
7
| 01/16/08 | |
1,327.23
|
1,331.22
| -2.01% | -2.39% | 40 | 53,249 | 1,327.23 | 1,360.41 | 1,327.23 | 1,393.59 |
|
8
| 09/19/07 | |
1,393.59
|
1,387.60
| 8.70% | 12.19% | 36 | 49,954 | 1,294.78 | 1,393.59 | 1,340.63 | 1,406.86 |
|
9
| 07/27/07 | |
1,406.86
|
1,394.42
| 5.15% | 4.22% | 32 | 44,621 | 1,393.59 | 1,406.86 | 1,341.96 | 1,406.86 |
|
10
| 02/21/08 | |
1,141.42
|
1,141.42
| 0.00% | 0.00% | 35 | 39,950 | 1,141.42 | 1,141.42 | 1,141.42 | 1,260.87 |
|
11
| 08/17/07 | 1,335.86 |
1,332.54
|
1,335.11
| -0.10% | 0.09% | 25 | 33,378 | 1,332.54 | 1,335.86 | 1,332.54 | 1,335.19 |
|
12
| 08/09/07 | |
1,367.04
|
1,365.80
| 0.63% | 0.53% | 23 | 31,413 | 1,363.80 | 1,367.05 | 1,364.39 | 1,393.59 |
|
13
| 07/06/07 | |
1,324.65
|
1,339.12
| -1.18% | -0.10% | 23 | 30,800 | 1,324.65 | 1,340.50 | 1,316.82 | 1,340.50 |
|
14
| 08/16/07 | |
1,333.86
|
1,333.96
| -1.47% | -1.45% | 22 | 29,347 | 1,333.86 | 1,334.53 | 1,334.53 | 1,360.41 |
|
15
| 07/05/07 | |
1,340.50
|
1,340.50
| 0.00% | 0.72% | 21 | 28,151 | 1,340.50 | 1,340.50 | 1,324.71 | 1,341.83 |
|
16
| 07/11/07 | |
1,340.50
|
1,340.47
| 1.45% | 1.70% | 21 | 28,150 | 1,339.84 | 1,340.50 | 1,322.66 | 1,340.50 |
|
17
| 07/13/07 | |
1,323.98
|
1,338.14
| -1.23% | -0.17% | 21 | 28,101 | 1,323.98 | 1,340.50 | 1,327.30 | 1,340.50 |
|
18
| 07/19/07 | 1,327.30 |
1,353.77
|
1,351.51
| 0.99% | 1.20% | 17 | 22,976 | 1,327.30 | 1,353.77 | 1,347.80 | 1,367.04 |
|
19
| 07/25/07 | |
1,380.32
|
1,380.32
| 1.46% | 1.32% | 14 | 19,324 | 1,380.32 | 1,380.32 | 1,340.50 | 1,393.59 |
|
20
| 08/10/07 | |
1,364.39
|
1,365.00
| -0.19% | -0.06% | 13 | 17,745 | 1,364.39 | 1,367.04 | 1,352.45 | 1,393.59 |
|
21
| 08/14/07 | |
1,353.77
|
1,353.54
| -0.78% | -0.84% | 11 | 14,889 | 1,351.25 | 1,353.77 | 1,333.20 | 1,393.59 |
|
22
| 01/24/08 | |
1,223.85
|
1,229.96
| -0.85% | -0.35% | 12 | 14,760 | 1,223.85 | 1,234.32 | 1,227.69 | 1,393.59 |
|
23
| 07/04/07 | |
1,340.50
|
1,330.87
| 1.80% | 1.02% | 11 | 14,640 | 1,323.38 | 1,340.50 | 1,324.65 | 1,347.14 |
|
24
| 07/09/07 | |
1,321.33
|
1,318.09
| -0.25% | -1.57% | 11 | 14,499 | 1,316.88 | 1,321.33 | 1,321.33 | 1,340.50 |
|
25
| 11/09/07 | |
1,393.59
|
1,393.59
| 0.10% | 0.10% | 10 | 13,936 | 1,393.59 | 1,393.59 | 1,355.25 | 1,420.13 |
|
|
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: 11.11%
|