| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | |  | | | | | | | | |
|
1
| 09/06/06 | |
205.59
|
205.59
| 2.45% | 0.40% | 22 | 4,523 | 205.59 | 205.59 | 201.08 | 211.16 |
|
2
| 09/07/06 | |
205.72
|
205.29
| 0.06% | -0.14% | 52 | 10,675 | 199.48 | 205.72 | 200.41 | 205.72 |
|
3
| 09/05/06 | |
200.68
|
204.77
| 0.00% | | 12 | 2,457 | 200.68 | 205.59 | 200.68 | 205.59 |
|
4
| 09/13/06 | |
205.72
|
203.55
| 4.03% | 4.82% | 105 | 21,372 | 200.41 | 205.72 | 199.35 | 211.16 |
|
5
| 09/01/06 | |
202.40
|
202.40
| 1.46% | 1.46% | 9 | 1,822 | 202.40 | 202.40 | 202.40 | 211.16 |
|
6
| 09/11/06 | |
200.41
|
201.14
| -2.58% | -2.02% | 53 | 10,660 | 200.41 | 201.75 | 199.48 | 200.41 |
|
7
| 08/29/06 | |
202.40
|
200.55
| 5.17% | 4.21% | 97 | 19,453 | 192.45 | 202.40 | 193.38 | 211.16 |
|
8
| 08/31/06 | |
199.48
|
199.48
| -1.44% | -0.53% | 20 | 3,990 | 199.48 | 199.48 | 200.68 | 211.16 |
|
9
| 08/25/06 | |
199.08
|
198.94
| 3.45% | 3.30% | 211 | 41,977 | 198.68 | 199.08 | 192.45 | 202.40 |
|
10
| 08/14/06 | |
198.42
|
198.38
| 5.28% | 4.64% | 196 | 38,883 | 196.43 | 198.82 | 192.45 | 198.42 |
|
11
| 08/09/06 | |
196.43
|
198.29
| 1.37% | 2.31% | 37 | 7,337 | 196.43 | 199.08 | 196.43 | 198.82 |
|
12
| 09/12/06 | |
197.76
|
194.18
| -1.32% | -3.46% | 547 | 106,218 | 193.11 | 200.41 | 197.76 | 200.41 |
|
13
| 08/16/06 | |
193.11
|
194.18
| -2.68% | -2.12% | 121 | 23,496 | 192.45 | 197.76 | 193.11 | 198.42 |
|
14
| 08/08/06 | |
193.78
|
193.81
| 0.00% | | 83 | 16,086 | 193.78 | 193.91 | 189.79 | 198.82 |
|
15
| 08/18/06 | |
193.78
|
193.78
| 0.34% | -0.21% | 28 | 5,426 | 193.78 | 193.78 | 193.24 | 193.78 |
|
16
| 08/22/06 | |
193.78
|
193.76
| 0.27% | 0.26% | 104 | 20,151 | 193.24 | 193.78 | 193.24 | 193.77 |
|
17
| 08/21/06 | |
193.24
|
193.24
| -0.27% | -0.27% | 4 | 773 | 193.24 | 193.24 | 193.24 | 193.77 |
|
18
| 08/23/06 | |
192.45
|
193.08
| -0.68% | -0.35% | 95 | 18,342 | 192.45 | 193.78 | 192.45 | 193.78 |
|
19
| 08/24/06 | |
192.45
|
192.58
| 0.00% | -0.26% | 855 | 164,660 | 192.45 | 193.78 | 187.14 | 198.69 |
|
20
| 08/28/06 | |
192.45
|
192.45
| -3.33% | -3.26% | 9 | 1,732 | 192.45 | 192.45 | 188.47 | 202.27 |
|
21
| 07/12/06 | |
188.47
|
191.04
| -2.07% | 1.88% | 234 | 44,704 | 188.47 | 193.78 | 188.47 | 193.64 |
|
22
| 07/17/06 | |
189.79
|
189.68
| 0.70% | 0.78% | 43 | 8,156 | 189.53 | 189.79 | 182.63 | 189.79 |
|
23
| 08/11/06 | |
188.47
|
189.59
| -4.05% | -4.38% | 29 | 5,498 | 188.47 | 192.71 | 192.45 | 196.43 |
|
24
| 07/14/06 | |
188.47
|
188.22
| 0.00% | | 43 | 8,093 | 185.81 | 188.47 | 182.63 | 189.79 |
|
25
| 07/11/06 | |
192.45
|
187.52
| 7.41% | 1.79% | 175 | 32,815 | 184.48 | 192.45 | 185.82 | 193.78 |
|
|
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%
|