| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 12/08/08 | 597.25 |
597.25
|
597.25
| 28.98% | 28.98% | 1 | 597 | 597.25 | 597.25 | 504.35 | 729.71 |
|
2
| 09/29/09 | 158.60 |
158.60
|
158.60
| 19.50% | 19.50% | 5 | 793 | 158.60 | 158.60 | 132.72 | 159.27 |
|
3
| 12/02/08 | 463.05 |
463.05
|
463.05
| 16.30% | 16.30% | 1 | 463 | 463.05 | 463.05 | | 597.25 |
|
4
| 11/28/07 | 928.66 |
995.42
|
982.00
| 15.38% | 13.83% | 40 | 39,280 | 928.66 | 995.42 | 517.62 | 995.42 |
|
5
| 03/31/08 | 796.34 |
902.10
|
884.64
| 13.28% | 11.09% | 62 | 54,848 | 796.34 | 902.10 | | 902.52 |
|
6
| 09/19/08 | 597.25 |
597.25
|
597.25
| 12.50% | 12.50% | 4 | 2,389 | 597.25 | 597.25 | 597.25 | 729.84 |
|
7
| 08/16/07 | 1,061.78 |
1,061.78
|
1,061.78
| 11.11% | 14.12% | 6 | 6,371 | 1,061.78 | 1,061.78 | 796.34 | 1,061.78 |
|
8
| 04/18/07 | 1,128.14 |
1,221.05
|
0.00
| 9.52% | | 52 | 60,097 | 1,128.14 | 1,221.05 | 1,114.87 | 1,221.05 |
|
9
| 06/27/08 | 796.34 |
796.34
|
796.34
| 9.09% | 9.09% | 3 | 2,389 | 796.34 | 796.34 | | 856.06 |
|
10
| 05/30/08 | 796.34 |
796.34
|
796.34
| 9.09% | 9.09% | 4 | 3,185 | 796.34 | 796.34 | 729.98 | 796.34 |
|
11
| 10/18/07 | 928.93 |
929.06
|
928.98
| 7.69% | 7.68% | 33 | 30,656 | 928.93 | 929.06 | 862.70 | 929.06 |
|
12
| 11/15/07 | 902.52 |
928.79
|
906.43
| 7.66% | 5.08% | 24 | 21,754 | 902.52 | 928.79 | 862.70 | 928.40 |
|
13
| 01/23/08 | 982.15 |
982.15
|
982.15
| 7.25% | 7.25% | 2 | 1,964 | 982.15 | 982.15 | 862.70 | 982.15 |
|
14
| 01/16/08 | 968.88 |
968.88
|
968.88
| 5.80% | 5.80% | 16 | 15,502 | 968.88 | 968.88 | 915.79 | 995.42 |
|
15
| 12/22/09 | 165.90 |
165.90
|
165.90
| 3.91% | 3.91% | 3 | 498 | 165.90 | 165.90 | 165.90 | 265.45 |
|
16
| 03/28/07 | 1,128.14 |
1,101.60
|
0.00
| 2.47% | | 4 | 4,459 | 1,101.60 | 1,128.14 | 1,101.60 | 1,128.14 |
|
17
| 04/11/07 | 1,128.14 |
1,128.14
|
0.00
| 2.41% | | 10 | 11,281 | 1,128.14 | 1,128.14 | 1,101.60 | 1,128.01 |
|
18
| 04/02/07 | 1,128.14 |
1,128.14
|
0.00
| 1.80% | | 4 | 4,513 | 1,128.14 | 1,128.14 | 1,108.24 | 1,194.51 |
|
19
| 05/21/07 | 1,179.91 |
1,193.18
|
0.00
| 1.12% | | 7 | 8,286 | 1,179.91 | 1,193.18 | | 1,194.51 |
|
20
| 09/30/09 | 159.67 |
159.67
|
159.67
| 0.67% | 0.67% | 6 | 958 | 159.67 | 159.67 | 159.67 | 265.45 |
|
21
| 03/30/07 | 1,101.60 |
1,108.24
|
0.00
| 0.60% | | 8 | 8,839 | 1,101.60 | 1,108.24 | 1,108.24 | 1,128.14 |
|
22
| 10/22/08 | 467.85 |
467.85
|
467.85
| 0.57% | 0.57% | 1 | 468 | 467.85 | 467.85 | 464.53 | 530.89 |
|
23
| 08/17/09 | 133.39 |
133.39
|
133.39
| 0.50% | 0.50% | 4 | 534 | 133.39 | 133.39 | 133.39 | 331.81 |
|
24
| 01/04/10 | 166.70 |
166.70
|
166.70
| 0.48% | 0.48% | 2 | 333 | 166.70 | 166.70 | 165.90 | 396.84 |
|
25
| 11/24/09 | 159.67 |
159.67
|
159.67
| 0.17% | 0.17% | 3 | 479 | 159.67 | 159.67 | 159.40 | 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: -79.15%
|