| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 04/06/10 | 503.19 |
503.19
|
503.19
| 0.00% | 0.00% | 15,424 | 7,761,234 | 503.19 | 503.68 | 503.19 | 509.66 |
|
2
| 04/12/10 | 503.19 |
503.19
|
503.19
| 0.00% | 0.00% | 13,620 | 6,853,475 | 503.19 | 503.19 | 503.19 | 509.66 |
|
3
| 04/07/10 | 503.19 |
503.19
|
503.19
| 0.00% | 0.00% | 8,630 | 4,342,547 | 503.19 | 503.19 | 503.19 | 509.66 |
|
4
| 04/09/10 | 503.19 |
503.19
|
503.19
| 0.00% | 0.00% | 3,677 | 1,850,237 | 503.19 | 503.19 | 503.19 | 509.66 |
|
5
| 04/01/10 | 503.19 |
503.19
|
503.19
| 0.00% | 0.29% | 3,566 | 1,794,383 | 503.19 | 503.19 | 503.19 | 517.62 |
|
6
| 04/08/10 | 503.19 |
503.19
|
503.19
| 0.00% | 0.00% | 3,460 | 1,741,044 | 503.19 | 503.19 | 503.19 | 509.66 |
|
7
| 03/31/10 | 477.67 |
503.19
|
501.75
| 3.84% | 3.54% | 1,909 | 957,836 | 477.67 | 504.35 | 503.19 | 522.93 |
|
8
| 09/16/09 | 510.44 |
510.98
|
508.52
| 0.10% | -0.34% | 1,230 | 625,479 | 488.42 | 510.98 | 510.98 | 511.65 |
|
9
| 10/15/09 | 525.58 |
529.56
|
536.23
| 3.64% | 4.50% | 547 | 293,318 | 525.58 | 544.16 | | |
|
10
| 04/19/10 | 464.86 |
464.53
|
464.61
| 0.00% | 0.00% | 530 | 246,244 | 464.53 | 464.86 | 464.53 | 477.80 |
|
11
| 04/28/10 | 464.53 |
464.53
|
464.53
| 0.00% | 0.00% | 522 | 242,485 | 464.53 | 464.53 | 464.53 | 484.44 |
|
12
| 04/16/10 | 464.67 |
464.53
|
464.60
| 0.00% | -0.04% | 350 | 162,609 | 464.53 | 464.67 | 464.53 | 477.80 |
|
13
| 07/21/09 | 491.08 |
491.07
|
491.07
| -4.39% | -3.38% | 330 | 162,055 | 491.07 | 491.08 | 491.07 | 516.16 |
|
14
| 09/24/09 | 503.02 |
497.71
|
498.41
| -1.32% | -0.45% | 302 | 150,521 | 497.71 | 503.02 | 497.71 | 504.35 |
|
15
| 04/15/10 | 477.80 |
464.54
|
464.78
| -7.68% | -7.63% | 266 | 123,632 | 464.53 | 477.80 | 464.55 | 497.71 |
|
16
| 05/06/10 | 464.53 |
484.44
|
468.42
| 4.29% | 0.84% | 256 | 119,915 | 464.53 | 484.44 | 464.53 | 491.07 |
|
17
| 11/11/09 | 505.67 |
505.67
|
505.77
| -0.03% | 0.02% | 230 | 116,326 | 505.67 | 506.07 | 505.67 | 516.96 |
|
18
| 07/15/09 | 491.07 |
510.98
|
499.89
| 0.55% | -0.68% | 219 | 109,476 | 490.94 | 510.98 | 425.24 | 504.35 |
|
19
| 07/13/09 | 513.64 |
497.71
|
498.56
| -3.59% | -3.42% | 216 | 107,689 | 497.71 | 513.64 | 491.47 | 504.35 |
|
20
| 09/14/09 | 510.19 |
510.45
|
510.25
| 0.03% | 0.08% | 206 | 105,111 | 510.19 | 510.45 | 485.64 | 510.44 |
|
21
| 12/10/09 | 493.07 |
493.73
|
493.70
| -1.51% | -1.51% | 208 | 102,690 | 493.07 | 493.73 | 492.67 | 504.35 |
|
22
| 04/20/10 | 464.53 |
464.53
|
464.53
| 0.00% | -0.02% | 208 | 96,622 | 464.53 | 464.53 | 464.53 | 477.80 |
|
23
| 10/07/09 | 510.85 |
510.98
|
510.75
| 0.00% | -0.05% | 161 | 82,230 | 492.40 | 510.98 | 492.46 | 510.98 |
|
24
| 11/02/09 | 504.35 |
504.35
|
504.33
| 0.00% | 0.00% | 159 | 80,188 | 504.21 | 504.35 | 501.03 | 504.35 |
|
25
| 09/21/09 | 497.71 |
497.71
|
497.71
| -2.57% | -2.57% | 150 | 74,657 | 497.71 | 497.71 | 489.09 | 504.35 |
|
|
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: -35.04%
|