| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 03/01/07 | 530.76 |
530.89
|
530.78
| 8.11% | 8.02% | 12 | 6,369 | 530.76 | 530.89 | 491.07 | 529.56 |
|
2
| 03/02/07 | 529.56 |
529.56
|
529.56
| -0.25% | -0.23% | 2 | 1,059 | 529.56 | 529.56 | 491.07 | 528.90 |
|
3
| 02/16/07 | 504.35 |
504.35
|
504.35
| 5.56% | 5.36% | 2 | 1,009 | 504.35 | 504.35 | 489.75 | 530.76 |
|
4
| 02/27/07 | 500.37 |
500.37
|
500.37
| 0.27% | 0.27% | 10 | 5,004 | 500.37 | 500.37 | 499.04 | 516.29 |
|
5
| 02/28/07 | 499.04 |
491.07
|
491.39
| -1.86% | -1.79% | 25 | 12,285 | 491.07 | 499.04 | 491.07 | 524.26 |
|
6
| 02/26/07 | 499.04 |
499.04
|
499.04
| 1.62% | 1.62% | 2 | 998 | 499.04 | 499.04 | 499.04 | 530.76 |
|
7
| 03/14/07 | 497.71 |
497.71
|
497.71
| 1.35% | 1.35% | 25 | 12,443 | 497.71 | 497.71 | 497.71 | 514.96 |
|
8
| 03/15/07 | 491.21 |
489.75
|
491.00
| -1.60% | -1.35% | 37 | 18,167 | 489.75 | 491.21 | 484.44 | 504.35 |
|
9
| 03/07/07 | 491.08 |
491.08
|
491.08
| -7.27% | -7.27% | 4 | 1,964 | 491.08 | 491.08 | 491.08 | 526.91 |
|
10
| 02/22/07 | 491.07 |
491.07
|
491.07
| 1.37% | 0.58% | 2 | 982 | 491.07 | 491.07 | 491.08 | 530.76 |
|
11
| 03/28/07 | 489.75 |
489.75
|
0.00
| 8.53% | | 7 | 3,428 | 489.75 | 489.75 | 460.55 | 489.75 |
|
12
| 02/20/07 | 489.75 |
484.44
|
488.23
| -1.08% | -0.31% | 77 | 37,594 | 484.44 | 497.71 | 484.44 | 530.76 |
|
13
| 02/19/07 | 489.75 |
489.75
|
489.75
| -2.89% | -2.89% | 5 | 2,449 | 489.75 | 489.75 | 489.75 | 530.76 |
|
14
| 03/20/07 | 484.44 |
451.26
|
0.00
| -6.85% | | 5 | 2,323 | 451.26 | 484.44 | 457.89 | 497.71 |
|
15
| 03/19/07 | 484.44 |
484.44
|
0.00
| -1.08% | | 4 | 1,938 | 484.44 | 484.44 | 484.44 | 504.21 |
|
16
| 02/14/07 | 479.40 |
477.80
|
478.67
| -4.00% | -3.83% | 17 | 8,137 | 477.80 | 479.40 | 477.80 | 516.96 |
|
17
| 04/05/07 | 471.17 |
471.17
|
0.00
| 5.97% | | 5 | 2,356 | 471.17 | 471.17 | 444.62 | 464.53 |
|
18
| 08/21/07 | 464.53 |
464.53
|
0.00
| -5.28% | | 10 | 4,645 | 464.53 | 464.53 | | |
|
19
| 05/22/07 | 464.53 |
471.17
|
0.00
| 1.43% | | 51 | 24,023 | 464.53 | 471.17 | 437.99 | 477.80 |
|
20
| 05/21/07 | 464.53 |
464.53
|
0.00
| -5.15% | | 50 | 23,226 | 464.53 | 464.53 | 426.31 | 464.53 |
|
21
| 03/29/07 | 460.55 |
457.89
|
0.00
| -6.50% | | 150 | 68,817 | 457.89 | 460.55 | 457.89 | 489.75 |
|
22
| 04/03/07 | 458.82 |
444.62
|
0.00
| -2.90% | | 111 | 50,108 | 444.62 | 458.82 | 444.62 | 471.17 |
|
23
| 05/14/07 | 451.26 |
451.26
|
0.00
| 0.00% | | 6 | 2,708 | 451.26 | 451.26 | 411.44 | 464.53 |
|
24
| 08/02/07 | 447.14 |
490.41
|
0.00
| 11.97% | | 80 | 37,583 | 447.14 | 490.41 | | |
|
25
| 04/18/07 | 445.95 |
445.95
|
0.00
| 0.00% | | 10 | 4,460 | 445.95 | 445.95 | 444.62 | 459.22 |
|
|
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: -36.08%
|