| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 02/28/06 | |
291.99
|
288.00
| 46.67% | 45.72% | 152 | 43,776 | 238.90 | 291.99 | 199.08 | 398.17 |
|
2
| 04/12/06 | |
464.53
|
392.68
| 52.11% | 28.58% | 58 | 22,775 | 311.90 | 464.53 | 331.94 | 464.53 |
|
3
| 04/04/06 | |
261.60
|
303.85
| 1.60% | 18.01% | 31 | 9,419 | 261.60 | 305.26 | 262.79 | 318.53 |
|
4
| 03/03/06 | |
272.08
|
259.61
| 22.75% | 17.55% | 8 | 2,077 | 222.18 | 272.08 | 224.43 | 330.48 |
|
5
| 02/13/06 | |
142.01
|
153.69
| 7.00% | 15.80% | 5 | 768 | 142.01 | 165.90 | 152.63 | 291.99 |
|
6
| 04/13/06 | |
450.99
|
450.99
| -2.91% | 14.85% | 5 | 2,255 | 450.99 | 450.99 | 377.07 | 451.12 |
|
7
| 03/30/06 | |
303.94
|
293.32
| 18.78% | 14.63% | 9 | 2,640 | 256.16 | 303.94 | 256.69 | 318.53 |
|
8
| 02/27/06 | |
199.08
|
197.63
| 15.38% | 14.54% | 32 | 6,324 | 175.86 | 199.08 | 175.86 | 212.36 |
|
9
| 03/23/06 | |
253.50
|
280.80
| 0.16% | 10.94% | 73 | 20,498 | 253.50 | 291.99 | 252.31 | 298.63 |
|
10
| 07/27/06 | |
530.89
|
530.89
| 9.59% | 9.61% | 10 | 5,309 | 530.89 | 530.89 | 398.17 | 557.44 |
|
11
| 03/07/06 | |
285.35
|
284.32
| 4.88% | 9.52% | 10 | 2,843 | 280.18 | 285.35 | 285.35 | 298.63 |
|
12
| 04/07/06 | |
291.99
|
288.67
| 9.89% | 8.64% | 4 | 1,155 | 285.35 | 291.99 | 285.49 | 305.26 |
|
13
| 02/24/06 | |
172.54
|
172.54
| 8.24% | 8.24% | 5 | 863 | 172.54 | 172.54 | 175.86 | 212.36 |
|
14
| 08/25/06 | |
345.08
|
345.08
| 10.64% | 8.00% | 1 | 345 | 345.08 | 345.08 | 291.99 | 345.08 |
|
15
| 04/10/06 | |
318.53
|
310.00
| 9.09% | 7.39% | 31 | 9,610 | 285.49 | 318.53 | 305.40 | 371.62 |
|
16
| 07/14/06 | |
437.99
|
437.99
| 10.00% | 7.32% | 41 | 17,957 | 437.99 | 437.99 | 406.40 | 437.99 |
|
17
| 04/27/06 | |
424.71
|
424.71
| 6.67% | 6.67% | 20 | 8,494 | 424.71 | 424.71 | 398.17 | 424.70 |
|
18
| 05/03/06 | |
424.71
|
424.71
| 6.67% | 6.67% | 58 | 24,633 | 424.70 | 424.71 | 399.50 | 437.99 |
|
19
| 06/21/06 | |
437.99
|
437.99
| 0.00% | 6.30% | 213 | 93,291 | 437.99 | 437.99 | 402.15 | 464.53 |
|
20
| 07/25/06 | |
464.53
|
464.53
| 6.06% | 6.06% | 2 | 929 | 464.53 | 464.53 | 451.26 | 484.31 |
|
21
| 03/14/06 | |
249.52
|
246.78
| 4.44% | 5.92% | 10 | 2,468 | 242.88 | 250.85 | 248.46 | 318.53 |
|
22
| 05/12/06 | |
437.85
|
437.85
| 4.73% | 4.73% | 5 | 2,189 | 437.85 | 437.85 | 427.37 | 464.40 |
|
23
| 02/15/06 | |
159.40
|
159.40
| 4.43% | 4.43% | 2 | 319 | 159.40 | 159.40 | 159.40 | 291.99 |
|
24
| 07/26/06 | |
484.44
|
484.33
| 4.29% | 4.26% | 25 | 12,108 | 484.31 | 484.44 | 485.77 | 557.44 |
|
25
| 04/18/06 | |
464.53
|
464.41
| 3.00% | 2.98% | 23 | 10,681 | 464.39 | 464.53 | 371.76 | 437.99 |
|
|
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: -21.81%
|