| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 02/27/08 | |
1,592.67
|
1,459.50
| 44.56% | 32.47% | 86 | 125,517 | 1,260.87 | 1,592.67 | 1,619.36 | 1,858.12 |
|
2
| 04/25/08 | 1,778.49 |
1,778.49
|
1,778.49
| 14.97% | 18.30% | 2 | 3,557 | 1,778.49 | 1,778.49 | 1,552.99 | 1,964.30 |
|
3
| 09/26/07 | |
1,406.86
|
1,396.91
| 11.58% | 10.79% | 4 | 5,588 | 1,380.32 | 1,406.86 | 1,380.32 | |
|
4
| 12/20/07 | |
1,393.59
|
1,393.59
| 10.51% | 10.51% | 1 | 1,394 | 1,393.59 | 1,393.59 | 1,315.43 | 1,459.95 |
|
5
| 02/28/08 | |
1,751.94
|
1,743.09
| 10.00% | 19.43% | 6 | 10,459 | 1,698.85 | 1,751.94 | 1,751.94 | 1,831.44 |
|
6
| 09/17/07 | |
1,327.23
|
1,324.82
| 9.47% | 9.24% | 52 | 68,891 | 1,211.17 | 1,327.23 | 1,211.17 | 1,393.59 |
|
7
| 09/19/07 | |
1,393.59
|
1,387.60
| 8.70% | 12.19% | 36 | 49,954 | 1,294.78 | 1,393.59 | 1,340.63 | 1,406.86 |
|
8
| 12/18/07 | |
1,327.23
|
1,327.23
| 8.68% | 8.68% | 4 | 5,309 | 1,327.23 | 1,327.23 | 1,234.32 | 1,393.59 |
|
9
| 04/23/08 | 1,459.95 |
1,546.88
|
1,503.42
| 7.89% | 4.85% | 2 | 3,007 | 1,459.95 | 1,546.88 | 1,462.61 | 1,778.49 |
|
10
| 07/27/07 | |
1,406.86
|
1,394.42
| 5.15% | 4.22% | 32 | 44,621 | 1,393.59 | 1,406.86 | 1,341.96 | 1,406.86 |
|
11
| 08/06/07 | |
1,400.23
|
1,370.48
| 4.24% | 0.64% | 3 | 4,111 | 1,355.37 | 1,400.23 | 1,357.22 | 1,406.86 |
|
12
| 09/27/07 | |
1,459.95
|
1,459.95
| 3.77% | 4.51% | 1 | 1,460 | 1,459.95 | 1,459.95 | 1,351.12 | |
|
13
| 03/25/08 | 1,758.58 |
1,784.46
|
1,761.21
| 3.42% | 2.47% | 35 | 61,642 | 1,758.58 | 1,784.46 | 1,672.31 | 1,844.85 |
|
14
| 10/11/07 | |
1,440.04
|
1,410.92
| 3.32% | 1.23% | 4 | 5,644 | 1,381.79 | 1,440.04 | 1,408.34 | |
|
15
| 02/07/08 | |
1,262.19
|
1,262.19
| 2.81% | 2.81% | 1 | 1,262 | 1,262.19 | 1,262.19 | 1,262.19 | 1,360.41 |
|
16
| 07/04/07 | |
1,340.50
|
1,330.87
| 1.80% | 1.02% | 11 | 14,640 | 1,323.38 | 1,340.50 | 1,324.65 | 1,347.14 |
|
17
| 07/25/07 | |
1,380.32
|
1,380.32
| 1.46% | 1.32% | 14 | 19,324 | 1,380.32 | 1,380.32 | 1,340.50 | 1,393.59 |
|
18
| 07/11/07 | |
1,340.50
|
1,340.47
| 1.45% | 1.70% | 21 | 28,150 | 1,339.84 | 1,340.50 | 1,322.66 | 1,340.50 |
|
19
| 10/30/07 | |
1,407.01
|
1,412.28
| 1.45% | 1.83% | 9 | 12,711 | 1,406.86 | 1,421.61 | 1,407.01 | 1,725.40 |
|
20
| 07/16/07 | 1,336.52 |
1,340.50
|
1,335.44
| 1.25% | -0.20% | 6 | 8,013 | 1,327.30 | 1,340.50 | 1,327.30 | 1,341.83 |
|
21
| 10/26/07 | |
1,386.95
|
1,386.95
| 1.15% | 1.15% | 3 | 4,161 | 1,386.95 | 1,386.95 | 1,395.06 | 2,136.84 |
|
22
| 07/19/07 | 1,327.30 |
1,353.77
|
1,351.51
| 0.99% | 1.20% | 17 | 22,976 | 1,327.30 | 1,353.77 | 1,347.80 | 1,367.04 |
|
23
| 04/22/08 | 1,433.81 |
1,433.81
|
1,433.81
| 0.96% | 0.96% | 1 | 1,434 | 1,433.81 | 1,433.81 | 1,446.68 | 1,778.49 |
|
24
| 07/24/07 | |
1,360.41
|
1,362.39
| 0.94% | 1.08% | 47 | 64,032 | 1,360.41 | 1,367.04 | 1,336.59 | 1,380.32 |
|
25
| 10/18/07 | |
1,420.13
|
1,454.26
| 0.84% | 3.26% | 7 | 10,180 | 1,420.13 | 1,459.95 | 1,420.13 | |
|
|
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: 11.11%
|