| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 11/20/08 | 173.87 |
173.87
|
173.87
| 31.00% | 31.00% | 128 | 22,255 | 173.87 | 173.87 | 172.54 | 173.87 |
|
2
| 08/07/08 | 159.27 |
159.27
|
159.27
| 18.34% | 18.34% | 40 | 6,371 | 159.27 | 159.27 | 134.58 | 209.57 |
|
3
| 09/26/08 | 159.20 |
159.20
|
159.20
| 17.48% | 17.48% | 8 | 1,274 | 159.20 | 159.20 | 135.51 | 172.54 |
|
4
| 02/01/08 | |
250.85
|
250.85
| 14.20% | 14.20% | 7 | 1,756 | 250.85 | 250.85 | 218.99 | 250.85 |
|
5
| 11/17/06 | |
245.54
|
245.54
| 12.12% | 12.12% | 29 | 7,121 | 245.54 | 245.54 | 238.90 | 253.10 |
|
6
| 10/16/07 | |
265.45
|
264.78
| 11.05% | 10.77% | 120 | 31,774 | 252.17 | 265.45 | 259.47 | 291.99 |
|
7
| 02/01/07 | 291.86 |
305.26
|
294.83
| 4.54% | 10.55% | 200 | 58,965 | 291.86 | 305.26 | 278.72 | 305.19 |
|
8
| 05/06/08 | 159.13 |
159.13
|
159.13
| 9.00% | 9.00% | 99 | 15,754 | 159.13 | 159.13 | 148.79 | 209.70 |
|
9
| 11/08/06 | |
245.54
|
245.54
| 8.19% | 8.19% | 19 | 4,665 | 245.54 | 245.54 | 245.54 | 253.10 |
|
10
| 01/31/07 | 265.31 |
291.99
|
266.68
| 18.28% | 8.03% | 127 | 33,869 | 265.31 | 291.99 | 265.45 | 291.86 |
|
11
| 05/25/07 | 291.86 |
291.86
|
291.86
| 7.27% | 7.27% | 20 | 5,837 | 291.86 | 291.86 | 272.09 | 298.49 |
|
12
| 04/26/07 | 304.99 |
305.00
|
304.99
| 6.88% | 6.88% | 6 | 1,830 | 304.99 | 305.00 | 272.75 | 304.86 |
|
13
| 02/20/07 | 284.03 |
291.86
|
289.53
| 7.22% | 6.36% | 264 | 76,435 | 284.03 | 291.99 | 272.21 | 298.63 |
|
14
| 02/21/07 | 298.63 |
305.26
|
303.99
| 4.59% | 4.99% | 177 | 53,806 | 298.63 | 305.26 | 278.72 | 331.81 |
|
15
| 09/25/07 | |
278.72
|
278.72
| 4.95% | 4.95% | 28 | 7,804 | 278.72 | 278.72 | 239.04 | 291.86 |
|
16
| 04/25/08 | 146.20 |
146.20
|
146.20
| 4.80% | 4.80% | 99 | 14,473 | 146.20 | 146.20 | 139.36 | 159.13 |
|
17
| 04/20/07 | 285.35 |
285.35
|
285.35
| 4.62% | 4.62% | 266 | 75,904 | 285.35 | 285.35 | 285.35 | 305.00 |
|
18
| 05/30/07 | |
305.26
|
305.15
| 4.59% | 4.55% | 499 | 152,268 | 298.49 | 305.26 | 278.72 | 305.26 |
|
19
| 11/21/07 | |
252.17
|
252.17
| 4.91% | 4.50% | 20 | 5,043 | 252.17 | 252.17 | 213.68 | 271.95 |
|
20
| 04/29/08 | 152.70 |
152.70
|
152.70
| 4.45% | 4.45% | 99 | 15,117 | 152.70 | 152.70 | 146.00 | 159.13 |
|
21
| 05/14/08 | 165.90 |
165.90
|
165.90
| 4.25% | 4.25% | 99 | 16,424 | 165.90 | 165.90 | 159.27 | 209.70 |
|
22
| 04/16/08 | 145.86 |
145.86
|
145.86
| 4.17% | 4.17% | 99 | 14,441 | 145.86 | 145.86 | | 209.70 |
|
23
| 03/07/08 | |
212.49
|
212.49
| 3.29% | 2.89% | 10 | 2,125 | 212.49 | 212.49 | 188.47 | 237.57 |
|
24
| 12/11/06 | |
252.17
|
252.17
| 2.70% | 2.70% | 41 | 10,339 | 252.17 | 252.17 | 252.17 | 253.10 |
|
25
| 09/27/06 | |
265.45
|
265.45
| 2.56% | 2.56% | 100 | 26,545 | 265.45 | 265.45 | 258.81 | 265.45 |
|
|
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: -40.20%
|