| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 04/19/06 | |
147.32
|
137.70
| 15.15% | 10.75% | 469 | 64,583 | 132.59 | 147.32 | 136.70 | 155.15 |
|
2
| 07/06/06 | |
182.36
|
174.81
| 13.46% | 8.51% | 123 | 21,502 | 172.12 | 182.36 | 165.24 | 182.23 |
|
3
| 07/04/06 | |
172.27
|
158.15
| 12.87% | 6.70% | 247 | 39,064 | 152.63 | 172.27 | 159.40 | 172.27 |
|
4
| 05/17/06 | |
152.63
|
148.03
| 9.52% | 0.01% | 250 | 37,007 | 144.67 | 152.63 | 152.63 | 156.35 |
|
5
| 06/30/06 | |
152.63
|
148.22
| 7.48% | 5.87% | 82 | 12,154 | 146.00 | 152.63 | 146.01 | 155.82 |
|
6
| 07/11/06 | |
192.45
|
187.52
| 7.41% | 1.79% | 175 | 32,815 | 184.48 | 192.45 | 185.82 | 193.78 |
|
7
| 04/21/06 | |
155.15
|
151.85
| 6.27% | 4.18% | 132 | 20,044 | 141.62 | 155.15 | 152.63 | 155.02 |
|
8
| 08/14/06 | |
198.42
|
198.38
| 5.28% | 4.64% | 196 | 38,883 | 196.43 | 198.82 | 192.45 | 198.42 |
|
9
| 08/29/06 | |
202.40
|
200.55
| 5.17% | 4.21% | 97 | 19,453 | 192.45 | 202.40 | 193.38 | 211.16 |
|
10
| 03/29/06 | |
116.80
|
115.78
| 5.14% | 1.13% | 200 | 23,156 | 115.47 | 116.80 | 110.96 | 116.65 |
|
11
| 04/18/06 | |
127.94
|
124.33
| 4.90% | 2.37% | 168 | 20,888 | 120.80 | 127.94 | 122.24 | 132.72 |
|
12
| 05/30/06 | |
146.00
|
145.36
| 4.76% | 0.54% | 119 | 17,298 | 142.68 | 146.00 | 142.68 | 145.99 |
|
13
| 05/11/06 | |
146.00
|
140.84
| 4.76% | -0.63% | 163 | 22,958 | 139.36 | 146.00 | 146.00 | 149.98 |
|
14
| 04/25/06 | |
152.63
|
151.40
| 4.54% | -0.65% | 248 | 37,547 | 146.00 | 152.63 | 149.98 | 153.95 |
|
15
| 09/13/06 | |
205.72
|
203.55
| 4.03% | 4.82% | 105 | 21,372 | 200.41 | 205.72 | 199.35 | 211.16 |
|
16
| 04/05/06 | |
119.45
|
117.03
| 3.45% | 1.66% | 719 | 84,147 | 112.81 | 119.45 | 116.80 | 120.78 |
|
17
| 08/25/06 | |
199.08
|
198.94
| 3.45% | 3.30% | 211 | 41,977 | 198.68 | 199.08 | 192.45 | 202.40 |
|
18
| 06/28/06 | |
142.01
|
140.01
| 3.37% | 1.91% | 31 | 4,340 | 138.56 | 142.01 | 139.49 | 145.86 |
|
19
| 05/12/06 | |
149.98
|
146.35
| 2.73% | 3.91% | 75 | 10,976 | 139.36 | 149.98 | 146.00 | 149.98 |
|
20
| 07/28/06 | 190.46 |
190.46
|
0.00
| 2.50% | | 15 | 2,857 | 190.46 | 190.46 | | |
|
21
| 09/06/06 | |
205.59
|
205.59
| 2.45% | 0.40% | 22 | 4,523 | 205.59 | 205.59 | 201.08 | 211.16 |
|
22
| 03/31/06 | |
116.80
|
115.00
| 2.33% | 1.97% | 550 | 63,252 | 112.81 | 116.80 | 112.82 | 116.80 |
|
23
| 06/01/06 | |
146.00
|
144.38
| 2.33% | 1.20% | 140 | 20,214 | 140.69 | 146.00 | 142.68 | 146.00 |
|
24
| 04/10/06 | |
119.45
|
119.45
| 2.27% | 1.37% | 160 | 19,112 | 119.44 | 119.45 | 119.45 | 121.97 |
|
25
| 04/13/06 | |
121.97
|
121.46
| 2.10% | 1.19% | 39 | 4,737 | 119.46 | 121.97 | 121.44 | 122.77 |
|
|
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: 47.62%
|