| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 05/15/06 | |
185.81
|
186.45
| 365.12% | 366.71% | 73 | 13,611 | 185.81 | 192.45 | 172.54 | 185.81 |
|
2
| 09/10/08 | 179.17 |
179.17
|
179.17
| 12.50% | 12.50% | 63 | 11,288 | 179.17 | 179.17 | 159.27 | 179.17 |
|
3
| 11/05/08 | 179.11 |
179.11
|
179.11
| 12.46% | 12.46% | 76 | 13,612 | 179.11 | 179.11 | 159.27 | 179.11 |
|
4
| 09/07/06 | |
179.18
|
179.18
| 12.03% | 11.66% | 1 | 179 | 179.18 | 179.18 | 160.59 | 179.18 |
|
5
| 11/21/08 | 187.27 |
187.27
|
187.27
| 8.54% | 8.54% | 26 | 4,869 | 187.27 | 187.27 | 187.27 | 199.08 |
|
6
| 09/01/08 | 172.54 |
172.54
|
172.54
| 8.33% | 8.33% | 9 | 1,553 | 172.54 | 172.54 | 172.54 | 179.18 |
|
7
| 10/26/06 | |
172.54
|
172.54
| 6.56% | 6.56% | 8 | 1,380 | 172.54 | 172.54 | 162.05 | 171.21 |
|
8
| 07/10/08 | 165.90 |
165.90
|
165.90
| 4.17% | 4.17% | 393 | 65,200 | 165.90 | 165.90 | | 172.54 |
|
9
| 06/11/07 | |
165.90
|
165.90
| 4.17% | 4.17% | 10 | 1,659 | 165.90 | 165.90 | | 176.39 |
|
10
| 09/02/08 | 179.18 |
179.18
|
179.18
| 3.85% | 3.85% | 13 | 2,329 | 179.18 | 179.18 | | 179.18 |
|
11
| 12/28/07 | |
171.08
|
170.91
| 3.12% | 3.02% | 11 | 1,880 | 169.22 | 171.08 | | 172.54 |
|
12
| 11/26/08 | 192.45 |
192.45
|
192.45
| 2.76% | 2.76% | 73 | 14,049 | 192.45 | 192.45 | 192.45 | 199.08 |
|
13
| 07/12/06 | |
172.54
|
172.54
| 2.76% | 2.53% | 20 | 3,451 | 172.54 | 172.54 | 139.36 | 172.54 |
|
14
| 06/14/07 | |
169.89
|
169.89
| 2.40% | 2.40% | 10 | 1,699 | 169.89 | 169.89 | 119.45 | 176.39 |
|
15
| 02/20/09 | 196.43 |
196.43
|
196.43
| 2.07% | 2.07% | 165 | 32,411 | 196.43 | 196.43 | 159.27 | 199.08 |
|
16
| 02/14/08 | |
175.19
|
174.93
| 1.54% | 1.64% | 10 | 1,749 | 172.54 | 175.19 | | 172.54 |
|
17
| 06/15/07 | |
172.54
|
172.54
| 1.56% | 1.56% | 100 | 17,254 | 172.54 | 172.54 | 122.77 | 176.39 |
|
18
| 02/13/08 | |
172.54
|
172.10
| 1.64% | 1.38% | 20 | 3,442 | 171.08 | 172.54 | | 172.54 |
|
19
| 10/22/07 | |
164.58
|
164.58
| 0.00% | 1.31% | 11 | 1,810 | 164.58 | 164.58 | 164.58 | 167.10 |
|
20
| 02/19/09 | 192.45 |
192.45
|
192.45
| 1.26% | 1.26% | 40 | 7,698 | 192.45 | 192.45 | 159.27 | 196.43 |
|
21
| 10/11/06 | |
161.92
|
161.92
| 0.83% | 0.83% | 10 | 1,619 | 161.92 | 161.92 | 161.92 | 175.06 |
|
22
| 10/23/07 | |
165.90
|
165.90
| 0.81% | 0.81% | 100 | 16,590 | 165.90 | 165.90 | 164.58 | 165.90 |
|
23
| 09/06/06 | |
159.93
|
160.46
| 0.42% | 0.75% | 168 | 26,957 | 159.93 | 160.73 | 160.59 | 179.18 |
|
24
| 11/13/07 | |
165.90
|
165.81
| 0.81% | 0.75% | 27 | 4,477 | 164.58 | 165.90 | 165.90 | 169.22 |
|
25
| 12/02/08 | 190.06 |
190.06
|
190.06
| 0.14% | 0.14% | 14 | 2,661 | 190.06 | 190.06 | 190.06 | 196.43 |
|
|
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: 23.33%
|