| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | |  | | | | | | | | |
|
1
| 05/30/07 | |
305.26
|
305.15
| 4.59% | 4.55% | 499 | 152,268 | 298.49 | 305.26 | 278.72 | 305.26 |
|
2
| 04/26/07 | 304.99 |
305.00
|
304.99
| 6.88% | 6.88% | 6 | 1,830 | 304.99 | 305.00 | 272.75 | 304.86 |
|
3
| 02/21/07 | 298.63 |
305.26
|
303.99
| 4.59% | 4.99% | 177 | 53,806 | 298.63 | 305.26 | 278.72 | 331.81 |
|
4
| 02/01/07 | 291.86 |
305.26
|
294.83
| 4.54% | 10.55% | 200 | 58,965 | 291.86 | 305.26 | 278.72 | 305.19 |
|
5
| 05/25/07 | 291.86 |
291.86
|
291.86
| 7.27% | 7.27% | 20 | 5,837 | 291.86 | 291.86 | 272.09 | 298.49 |
|
6
| 02/20/07 | 284.03 |
291.86
|
289.53
| 7.22% | 6.36% | 264 | 76,435 | 284.03 | 291.99 | 272.21 | 298.63 |
|
7
| 04/20/07 | 285.35 |
285.35
|
285.35
| 4.62% | 4.62% | 266 | 75,904 | 285.35 | 285.35 | 285.35 | 305.00 |
|
8
| 07/19/07 | 278.85 |
278.85
|
278.85
| 0.00% | 0.00% | 15 | 4,183 | 278.85 | 278.85 | 265.45 | 305.26 |
|
9
| 07/17/07 | 278.85 |
278.85
|
278.85
| 0.05% | 0.05% | 35 | 9,760 | 278.85 | 278.85 | 278.85 | 305.00 |
|
10
| 09/25/07 | |
278.72
|
278.72
| 4.95% | 4.95% | 28 | 7,804 | 278.72 | 278.72 | 239.04 | 291.86 |
|
11
| 07/02/07 | |
278.72
|
278.72
| -8.70% | -8.66% | 63 | 17,559 | 278.72 | 278.72 | 278.85 | 305.13 |
|
12
| 03/20/07 | 276.73 |
276.74
|
276.73
| -9.34% | -8.97% | 15 | 4,151 | 276.73 | 276.74 | 276.74 | 291.99 |
|
13
| 04/13/07 | 272.75 |
272.75
|
272.75
| 0.24% | 0.24% | 1 | 273 | 272.75 | 272.75 | 272.75 | 305.00 |
|
14
| 04/27/07 | 272.75 |
272.09
|
272.23
| -10.79% | -10.74% | 14 | 3,811 | 272.09 | 272.75 | 272.09 | 304.86 |
|
15
| 02/14/07 | 272.21 |
272.21
|
272.21
| 0.05% | 0.05% | 5 | 1,361 | 272.21 | 272.21 | 272.21 | 285.22 |
|
16
| 03/26/07 | 272.22 |
272.08
|
272.16
| -1.68% | -1.65% | 172 | 46,811 | 272.08 | 272.22 | 272.08 | 311.63 |
|
17
| 05/23/07 | 272.09 |
272.09
|
272.09
| 0.00% | 0.00% | 6 | 1,633 | 272.09 | 272.09 | 272.09 | 298.49 |
|
18
| 05/21/07 | 272.09 |
272.09
|
272.09
| 0.00% | -0.05% | 1 | 272 | 272.09 | 272.09 | 272.09 | 298.49 |
|
19
| 04/05/07 | 272.09 |
272.09
|
272.09
| 0.00% | -0.03% | 8 | 2,177 | 272.09 | 272.09 | 285.35 | 305.00 |
|
20
| 02/13/07 | 272.08 |
272.08
|
272.08
| 2.50% | 2.50% | 14 | 3,809 | 272.08 | 272.08 | 272.21 | 285.22 |
|
21
| 10/30/07 | |
272.08
|
270.98
| 2.50% | 2.34% | 60 | 16,259 | 265.45 | 272.08 | 240.36 | 278.72 |
|
22
| 01/31/07 | 265.31 |
291.99
|
266.68
| 18.28% | 8.03% | 127 | 33,869 | 265.31 | 291.99 | 265.45 | 291.86 |
|
23
| 09/14/06 | |
265.71
|
265.71
| 0.10% | 0.10% | 5 | 1,329 | 265.71 | 265.71 | 265.71 | 277.39 |
|
24
| 09/28/07 | |
265.58
|
265.58
| -4.71% | -4.71% | 9 | 2,390 | 265.58 | 265.58 | 265.58 | 285.22 |
|
25
| 09/10/07 | |
265.58
|
265.58
| 0.00% | 0.00% | 17 | 4,515 | 265.58 | 265.58 | 238.90 | 291.99 |
|
|
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: -40.20%
|