| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 08/25/08 | 199.08 |
199.08
|
199.08
| 19.90% | 19.90% | 15 | 2,986 | 199.08 | 199.08 | 185.81 | 225.63 |
|
2
| 08/11/08 | 153.96 |
153.96
|
153.96
| 15.77% | 15.77% | 5 | 770 | 153.96 | 153.96 | 152.76 | 199.08 |
|
3
| 01/08/08 | |
276.06
|
276.06
| 12.43% | 12.43% | 54 | 14,907 | 276.06 | 276.06 | 238.90 | 275.40 |
|
4
| 02/01/08 | |
252.17
|
252.17
| 8.57% | 8.57% | 4 | 1,009 | 252.17 | 252.17 | 225.63 | 252.17 |
|
5
| 08/22/08 | 166.04 |
166.04
|
166.04
| 7.85% | 7.85% | 3 | 498 | 166.04 | 166.04 | 166.04 | 225.63 |
|
6
| 08/27/08 | 212.29 |
212.29
|
212.29
| 6.63% | 6.63% | 10 | 2,123 | 212.29 | 212.29 | 199.08 | 212.22 |
|
7
| 09/26/07 | |
311.90
|
310.70
| 6.82% | 6.41% | 50 | 15,535 | 291.99 | 311.90 | 265.85 | 311.90 |
|
8
| 09/27/07 | |
331.54
|
330.22
| 6.30% | 6.28% | 70 | 23,116 | 311.90 | 331.54 | 266.11 | 331.81 |
|
9
| 09/13/07 | |
278.72
|
278.72
| 5.00% | 4.96% | 3 | 836 | 278.72 | 278.72 | 266.77 | 298.63 |
|
10
| 08/30/07 | |
298.63
|
298.63
| 4.65% | 4.65% | 4 | 1,195 | 298.63 | 298.63 | 298.63 | 331.81 |
|
11
| 10/13/08 | 215.81 |
215.81
|
215.81
| 4.22% | 4.22% | 68 | 14,675 | 215.81 | 215.81 | 215.74 | 220.32 |
|
12
| 09/25/07 | |
291.99
|
291.99
| 9.84% | 3.97% | 4 | 1,168 | 291.99 | 291.99 | 265.84 | 291.99 |
|
13
| 10/09/08 | 207.06 |
207.06
|
207.06
| 3.80% | 3.80% | 10 | 2,071 | 207.06 | 207.06 | 207.06 | 220.32 |
|
14
| 09/24/07 | |
265.84
|
280.85
| -6.84% | 3.21% | 153 | 42,970 | 265.84 | 284.03 | 265.84 | 291.99 |
|
15
| 10/29/07 | |
278.59
|
275.11
| 0.00% | 2.95% | 17 | 4,677 | 266.77 | 278.59 | 278.72 | 323.84 |
|
16
| 01/04/08 | 245.54 |
245.54
|
245.54
| 2.78% | 2.78% | 6 | 1,473 | 245.54 | 245.54 | | |
|
17
| 09/21/07 | |
285.35
|
272.10
| 7.34% | 2.13% | 25 | 6,803 | 265.58 | 285.35 | 265.84 | 285.35 |
|
18
| 10/16/08 | 218.99 |
218.99
|
218.99
| 1.76% | 1.76% | 10 | 2,190 | 218.99 | 218.99 | 218.99 | 220.32 |
|
19
| 10/02/07 | |
311.90
|
317.87
| -6.00% | 1.21% | 10 | 3,179 | 311.90 | 331.81 | 292.12 | 318.53 |
|
20
| 01/11/08 | |
278.72
|
278.72
| 1.20% | 1.21% | 17 | 4,738 | 278.72 | 278.72 | 265.45 | 291.86 |
|
21
| 10/03/07 | |
323.84
|
320.30
| 3.83% | 0.77% | 3 | 961 | 318.53 | 323.84 | 292.12 | 323.84 |
|
22
| 10/21/08 | 220.32 |
220.32
|
220.32
| 0.61% | 0.61% | 20 | 4,406 | 220.32 | 220.32 | 215.69 | 225.63 |
|
23
| 01/28/08 | |
233.59
|
233.59
| 0.57% | 0.57% | 22 | 5,139 | 233.59 | 233.59 | 232.26 | 265.45 |
|
24
| 10/22/08 | 221.18 |
221.18
|
221.18
| 0.39% | 0.39% | 70 | 15,483 | 221.18 | 221.18 | 221.12 | 225.63 |
|
25
| 10/28/08 | 221.91 |
221.91
|
221.91
| 0.36% | 0.36% | 64 | 14,202 | 221.91 | 221.91 | 221.91 | 225.63 |
|
|
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: -73.68%
|