| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 01/16/08 | |
257.48
|
257.48
| 4.86% | 4.86% | 7 | 1,802 | 257.48 | 257.48 | 225.63 | 265.45 |
|
2
| 01/07/08 | |
256.16
|
256.16
| 0.52% | 0.51% | 4 | 1,025 | 256.16 | 256.16 | 185.94 | 265.45 |
|
3
| 01/18/08 | |
255.62
|
255.62
| -0.72% | -0.72% | 3 | 767 | 255.62 | 255.62 | 225.63 | 264.78 |
|
4
| 01/04/08 | 254.56 |
254.83
|
254.86
| 12.94% | 12.98% | 32 | 8,156 | 254.56 | 255.89 | | |
|
5
| 01/15/08 | |
245.54
|
245.54
| 8.82% | 7.56% | 8 | 1,964 | 245.54 | 245.54 | 230.94 | 264.12 |
|
6
| 01/11/08 | |
238.90
|
237.24
| -6.74% | -7.38% | 40 | 9,490 | 232.26 | 238.90 | 233.59 | 265.45 |
|
7
| 11/15/07 | |
232.26
|
228.77
| 25.00% | 23.12% | 19 | 4,347 | 225.63 | 232.26 | 188.47 | 232.26 |
|
8
| 11/09/07 | |
232.26
|
225.16
| 9.37% | 6.03% | 70 | 15,761 | 218.99 | 232.26 | 172.54 | 232.26 |
|
9
| 02/04/08 | |
230.94
|
230.94
| 0.00% | 0.00% | 29 | 6,697 | 230.94 | 230.94 | 208.51 | 238.90 |
|
10
| 01/30/08 | |
230.94
|
230.94
| 2.35% | 2.35% | 20 | 4,619 | 230.94 | 230.94 | 208.51 | 278.72 |
|
11
| 04/21/08 | 225.76 |
225.76
|
225.76
| 30.85% | 30.85% | 15 | 3,386 | 225.76 | 225.76 | 39.82 | 252.17 |
|
12
| 01/14/08 | |
225.63
|
228.28
| -5.56% | -3.78% | 24 | 5,479 | 225.63 | 233.59 | 232.26 | 264.12 |
|
13
| 01/22/08 | |
225.63
|
225.63
| -11.73% | -11.73% | 12 | 2,708 | 225.63 | 225.63 | 159.27 | 254.70 |
|
14
| 01/03/08 | |
225.63
|
225.59
| 6.92% | 6.90% | 103 | 23,236 | 224.30 | 225.63 | 232.26 | 254.56 |
|
15
| 04/22/08 | 222.97 |
222.97
|
222.97
| -1.23% | -1.23% | 10 | 2,230 | 222.97 | 222.97 | 39.82 | 222.97 |
|
16
| 02/21/08 | |
218.86
|
218.86
| 17.79% | 17.79% | 9 | 1,970 | 218.86 | 218.86 | 167.23 | 252.17 |
|
17
| 11/08/07 | |
212.36
|
212.36
| 0.00% | 0.00% | 8 | 1,699 | 212.36 | 212.36 | 172.54 | 218.99 |
|
18
| 11/07/07 | |
212.36
|
212.36
| 3.23% | 3.23% | 35 | 7,432 | 212.36 | 212.36 | 172.54 | 223.64 |
|
19
| 01/02/08 | |
211.03
|
211.03
| 6.00% | 6.00% | 4 | 844 | 211.03 | 211.03 | 199.08 | 224.30 |
|
20
| 02/07/08 | |
208.51
|
208.51
| -9.71% | -9.71% | 31 | 6,464 | 208.51 | 208.51 | 159.27 | 238.90 |
|
21
| 09/12/07 | |
207.05
|
207.05
| 9.09% | 29.86% | 2 | 414 | 207.05 | 207.05 | 159.27 | 207.05 |
|
22
| 10/31/07 | |
205.72
|
205.72
| 3.33% | 3.33% | 10 | 2,057 | 205.72 | 205.72 | 185.81 | 212.36 |
|
23
| 10/15/07 | |
205.72
|
204.76
| 16.54% | 16.00% | 91 | 18,633 | 203.07 | 205.72 | 191.12 | 225.63 |
|
24
| 04/30/08 | 200.68 |
200.68
|
200.68
| 0.00% | 0.00% | 5 | 1,003 | 200.68 | 200.68 | 200.68 | 222.97 |
|
25
| 04/29/08 | 200.68 |
200.68
|
200.68
| -10.00% | -10.00% | 15 | 3,010 | 200.68 | 200.68 | | 200.68 |
|
|
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: -46.92%
|