| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 03/01/07 | 530.76 |
530.89
|
530.78
| 8.11% | 8.02% | 12 | 6,369 | 530.76 | 530.89 | 491.07 | 529.56 |
|
2
| 07/25/07 | |
431.35
|
426.93
| 8.33% | 7.22% | 30 | 12,808 | 424.71 | 431.35 | 398.17 | 437.97 |
|
3
| 11/21/07 | |
371.62
|
371.62
| 7.69% | 7.18% | 3 | 1,115 | 371.62 | 371.62 | 371.62 | 414.10 |
|
4
| 11/30/07 | |
398.17
|
398.17
| 7.14% | 7.14% | 8 | 3,185 | 398.17 | 398.17 | 371.62 | 429.89 |
|
5
| 07/06/07 | |
447.28
|
447.28
| 6.98% | 6.98% | 5 | 2,236 | 447.28 | 447.28 | 418.08 | 447.14 |
|
6
| 10/01/07 | |
424.85
|
424.71
| 0.03% | 6.33% | 213 | 90,464 | 424.71 | 424.85 | 398.17 | 424.85 |
|
7
| 02/29/08 | |
418.08
|
415.66
| 6.78% | 6.16% | 11 | 4,572 | 391.53 | 418.08 | 291.99 | 424.71 |
|
8
| 02/16/07 | 504.35 |
504.35
|
504.35
| 5.56% | 5.36% | 2 | 1,009 | 504.35 | 504.35 | 489.75 | 530.76 |
|
9
| 10/29/07 | |
424.71
|
415.86
| 6.67% | 4.44% | 6 | 2,495 | 398.17 | 424.71 | 392.33 | 431.08 |
|
10
| 08/31/07 | |
457.89
|
457.89
| 3.50% | 3.50% | 5 | 2,289 | 457.89 | 457.89 | 431.35 | 457.89 |
|
11
| 07/27/07 | |
437.97
|
437.97
| 1.54% | 2.59% | 12 | 5,256 | 437.97 | 437.97 | 398.17 | 447.14 |
|
12
| 10/31/07 | |
424.58
|
424.58
| -0.03% | 2.10% | 13 | 5,520 | 424.58 | 424.58 | 392.33 | 424.71 |
|
13
| 11/29/07 | |
371.62
|
371.62
| 3.70% | 1.82% | 10 | 3,716 | 371.62 | 371.62 | 371.62 | 411.44 |
|
14
| 10/22/07 | |
398.17
|
398.17
| 1.63% | 1.63% | 10 | 3,982 | 398.17 | 398.17 | 392.20 | 418.08 |
|
15
| 02/26/07 | 499.04 |
499.04
|
499.04
| 1.62% | 1.62% | 2 | 998 | 499.04 | 499.04 | 499.04 | 530.76 |
|
16
| 10/04/07 | |
431.35
|
431.02
| 1.53% | 1.45% | 20 | 8,620 | 430.69 | 431.35 | 398.17 | 431.35 |
|
17
| 03/14/07 | 497.71 |
497.71
|
497.71
| 1.35% | 1.35% | 25 | 12,443 | 497.71 | 497.71 | 497.71 | 514.96 |
|
18
| 06/08/07 | |
457.89
|
457.89
| 0.00% | 1.10% | 6 | 2,747 | 457.89 | 457.89 | 451.39 | 471.17 |
|
19
| 09/20/07 | |
418.08
|
398.56
| 6.78% | 0.80% | 510 | 203,265 | 398.17 | 418.08 | 398.17 | 431.35 |
|
20
| 09/14/07 | |
398.17
|
398.17
| 1.69% | 0.74% | 229 | 91,181 | 398.17 | 398.17 | 398.17 | 424.71 |
|
21
| 02/22/07 | 491.07 |
491.07
|
491.07
| 1.37% | 0.58% | 2 | 982 | 491.07 | 491.07 | 491.08 | 530.76 |
|
22
| 09/28/07 | |
424.71
|
399.42
| 6.67% | 0.31% | 210 | 83,878 | 398.17 | 424.71 | 398.17 | 424.71 |
|
23
| 02/27/07 | 500.37 |
500.37
|
500.37
| 0.27% | 0.27% | 10 | 5,004 | 500.37 | 500.37 | 499.04 | 516.29 |
|
24
| 05/13/08 | 292.65 |
292.65
|
292.65
| 0.23% | 0.23% | 5 | 1,463 | 292.65 | 292.65 | 292.65 | 361.94 |
|
25
| 10/11/07 | |
431.35
|
431.35
| 0.00% | 0.08% | 50 | 21,567 | 431.35 | 431.35 | 398.17 | 431.35 |
|
|
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: -36.08%
|