| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 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 |
|
2
| 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 |
|
3
| 03/12/08 | 1,725.40 |
1,725.40
|
1,725.40
| -1.52% | -1.52% | 8 | 13,803 | 1,725.40 | 1,725.40 | 1,713.45 | 1,784.46 |
|
4
| 03/20/08 | 1,712.12 |
1,725.40
|
1,718.76
| 0.00% | -0.38% | 4 | 6,875 | 1,712.12 | 1,725.40 | 1,553.79 | 1,765.21 |
|
5
| 03/26/08 | 1,672.31 |
1,672.31
|
1,672.31
| -6.28% | -5.05% | 1 | 1,672 | 1,672.31 | 1,672.31 | 1,672.44 | 1,844.71 |
|
6
| 04/29/08 | 1,592.67 |
1,592.67
|
1,592.67
| -10.45% | -10.45% | 1 | 1,593 | 1,592.67 | 1,592.67 | 1,592.67 | 1,921.83 |
|
7
| 04/02/08 | 1,554.20 |
1,554.32
|
1,554.27
| -7.06% | -7.06% | 5 | 7,771 | 1,554.18 | 1,554.32 | 1,526.45 | 1,725.40 |
|
8
| 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 |
|
9
| 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 |
|
10
| 04/21/08 | 1,420.13 |
1,420.13
|
1,420.13
| 0.47% | 0.47% | 1 | 1,420 | 1,420.13 | 1,420.13 | 1,420.93 | 1,778.49 |
|
11
| 04/08/08 | 1,413.50 |
1,413.50
|
1,413.50
| -9.06% | -9.06% | 1 | 1,413 | 1,413.50 | 1,413.50 | 1,420.27 | 1,659.04 |
|
12
| 08/01/07 | 1,380.32 |
1,343.23
|
1,361.77
| 0.10% | 1.48% | 2 | 2,724 | 1,343.23 | 1,380.32 | 1,353.77 | 1,400.23 |
|
13
| 07/30/07 | 1,341.90 |
1,341.90
|
1,341.90
| -4.62% | -3.77% | 1 | 1,342 | 1,341.90 | 1,341.90 | 1,341.90 | 1,406.86 |
|
14
| 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 |
|
15
| 08/17/07 | 1,335.86 |
1,332.54
|
1,335.11
| -0.10% | 0.09% | 25 | 33,378 | 1,332.54 | 1,335.86 | 1,332.54 | 1,335.19 |
|
16
| 08/24/07 | 1,334.60 |
1,334.60
|
1,334.60
| -0.04% | -0.04% | 2 | 2,669 | 1,334.60 | 1,334.60 | 1,333.87 | 1,393.59 |
|
17
| 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 |
|
18
| 03/10/08 | |
1,751.94
|
1,751.94
| 0.76% | 0.76% | 1 | 1,752 | 1,751.94 | 1,751.94 | 1,712.26 | 1,816.84 |
|
19
| 03/07/08 | |
1,738.67
|
1,738.67
| 0.69% | 0.72% | 1 | 1,739 | 1,738.67 | 1,738.67 | 1,725.40 | 1,769.46 |
|
20
| 03/06/08 | |
1,726.72
|
1,726.28
| -0.69% | -0.71% | 3 | 5,179 | 1,725.40 | 1,726.72 | 1,738.67 | 1,798.92 |
|
21
| 03/05/08 | |
1,738.67
|
1,738.67
| -0.83% | -0.83% | 2 | 3,477 | 1,738.67 | 1,738.67 | 1,725.40 | 1,823.48 |
|
22
| 03/03/08 | |
1,753.27
|
1,753.27
| -0.68% | -0.29% | 2 | 3,507 | 1,753.27 | 1,753.27 | 1,726.72 | 1,824.14 |
|
23
| 02/29/08 | |
1,765.21
|
1,758.36
| 0.76% | 0.88% | 6 | 10,550 | 1,754.60 | 1,765.21 | 1,753.27 | 1,824.28 |
|
24
| 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 |
|
25
| 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 |
|
|
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%
|