| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | |  | | | | | | | | |
|
1
| 04/04/06 | |
225.63
|
212.36
| 21.43% | 18.82% | 150 | 31,853 | 199.08 | 225.63 | 132.72 | 265.45 |
|
2
| 09/06/07 | |
212.36
|
212.36
| 6.67% | 6.67% | 8 | 1,699 | 212.36 | 212.36 | 132.73 | 212.36 |
|
3
| 08/30/07 | |
212.36
|
212.36
| 0.00% | 0.02% | 2 | 425 | 212.36 | 212.36 | 199.08 | 212.36 |
|
4
| 06/08/07 | |
212.36
|
212.36
| 6.67% | | 12 | 2,548 | 212.36 | 212.36 | 106.84 | 212.36 |
|
5
| 08/28/07 | |
212.36
|
212.31
| 0.06% | 6.68% | 30 | 6,369 | 212.22 | 212.36 | 132.72 | 212.36 |
|
6
| 02/08/08 | |
211.69
|
211.69
| 0.00% | 4.29% | 10 | 2,117 | 211.69 | 211.69 | | 211.69 |
|
7
| 12/28/07 | |
211.69
|
211.69
| -0.06% | | 200 | 42,339 | 211.69 | 211.69 | 185.81 | 211.83 |
|
8
| 08/09/07 | |
211.29
|
211.23
| -0.50% | -0.53% | 467 | 98,643 | 211.16 | 211.29 | 106.18 | 212.22 |
|
9
| 06/30/08 | 209.04 |
209.04
|
209.04
| 12.50% | 12.50% | 46 | 9,616 | 209.04 | 209.04 | | 211.03 |
|
10
| 03/07/08 | |
205.72
|
205.72
| -2.82% | -2.82% | 40 | 8,229 | 205.72 | 205.72 | | 211.69 |
|
11
| 05/06/08 | 205.59 |
205.59
|
205.59
| -0.06% | -0.06% | 160 | 32,894 | 205.59 | 205.59 | | 205.72 |
|
12
| 02/07/08 | |
211.69
|
202.98
| 0.00% | -4.11% | 40 | 8,119 | 185.81 | 211.69 | | 211.69 |
|
13
| 08/31/07 | |
199.08
|
199.08
| -6.25% | -6.25% | 10 | 1,991 | 199.08 | 199.08 | 132.73 | 212.36 |
|
14
| 08/27/07 | |
212.22
|
199.02
| 0.63% | | 20 | 3,980 | 185.81 | 212.22 | 106.18 | 212.22 |
|
15
| 06/27/08 | 185.81 |
185.81
|
185.81
| -9.62% | -9.62% | 3,400 | 631,761 | 185.81 | 185.81 | | 211.03 |
|
16
| 03/02/06 | |
185.81
|
185.81
| 0.00% | 0.00% | 357 | 66,335 | 185.81 | 185.81 | 14.74 | 185.81 |
|
17
| 02/23/06 | |
185.81
|
185.81
| 12.00% | 12.00% | 20 | 3,716 | 185.81 | 185.81 | 132.72 | 185.81 |
|
18
| 12/30/05 | |
185.81
|
185.81
| 0.00% | 0.00% | 20 | 3,716 | 185.81 | 185.81 | 146.00 | 199.08 |
|
19
| 10/12/05 | |
185.81
|
185.81
| 3.70% | 3.70% | 20 | 3,716 | 185.81 | 185.81 | 146.00 | |
|
20
| 03/03/06 | |
185.81
|
185.77
| 0.00% | -0.02% | 36 | 6,688 | 185.68 | 185.81 | 132.72 | 185.81 |
|
21
| 10/11/05 | |
179.18
|
179.18
| 3.85% | 3.85% | 25 | 4,479 | 179.18 | 179.18 | 146.00 | |
|
22
| 03/21/06 | |
185.81
|
178.72
| 0.00% | -3.80% | 449 | 80,244 | 139.36 | 185.81 | 132.72 | 796.34 |
|
23
| 07/24/06 | |
192.45
|
177.52
| -14.71% | -16.41% | 100 | 17,752 | 132.72 | 192.45 | 106.18 | 225.63 |
|
24
| 10/10/05 | |
172.54
|
172.54
| -7.14% | | 30 | 5,176 | 172.54 | 172.54 | 146.00 | 185.81 |
|
25
| 02/27/07 | 167.23 |
167.23
|
167.23
| 5.00% | 5.08% | 20 | 3,345 | 167.23 | 167.23 | | 167.23 |
|
|
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: -92.02%
|