| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 08/09/06 | |
663.61
|
659.83
| 0.02% | | 7 | 4,619 | 650.36 | 663.61 | 650.36 | 676.89 |
|
2
| 08/02/06 | 663.48 |
663.48
|
0.00
| 16.26% | | 12 | 7,962 | 663.48 | 663.48 | | |
|
3
| 08/17/06 | |
598.85
|
598.51
| 0.22% | 0.17% | 4 | 2,394 | 598.18 | 598.85 | 599.38 | 703.43 |
|
4
| 08/16/06 | |
597.52
|
597.52
| -9.96% | -9.44% | 2 | 1,195 | 597.52 | 597.52 | 598.18 | 703.43 |
|
5
| 08/21/06 | |
597.25
|
598.14
| -0.27% | -0.06% | 18 | 10,766 | 597.25 | 599.24 | 488.42 | 623.80 |
|
6
| 08/01/06 | 570.71 |
570.71
|
0.00
| 0.00% | | 2 | 1,141 | 570.71 | 570.71 | | |
|
7
| 07/31/06 | 530.89 |
570.71
|
0.00
| 7.50% | | 11 | 6,238 | 530.89 | 570.71 | | |
|
8
| 07/28/06 | 530.89 |
530.89
|
0.00
| 0.00% | | 10 | 5,309 | 530.89 | 530.89 | | |
|
9
| 07/27/06 | |
530.89
|
530.89
| 9.59% | 9.61% | 10 | 5,309 | 530.89 | 530.89 | 398.17 | 557.44 |
|
10
| 07/26/06 | |
484.44
|
484.33
| 4.29% | 4.26% | 25 | 12,108 | 484.31 | 484.44 | 485.77 | 557.44 |
|
11
| 07/25/06 | |
464.53
|
464.53
| 6.06% | 6.06% | 2 | 929 | 464.53 | 464.53 | 451.26 | 484.31 |
|
12
| 04/18/06 | |
464.53
|
464.41
| 3.00% | 2.98% | 23 | 10,681 | 464.39 | 464.53 | 371.76 | 437.99 |
|
13
| 04/12/06 | |
464.53
|
392.68
| 52.11% | 28.58% | 58 | 22,775 | 311.90 | 464.53 | 331.94 | 464.53 |
|
14
| 04/13/06 | |
450.99
|
450.99
| -2.91% | 14.85% | 5 | 2,255 | 450.99 | 450.99 | 377.07 | 451.12 |
|
15
| 07/24/06 | |
437.99
|
437.99
| 0.00% | 0.00% | 75 | 32,849 | 437.99 | 437.99 | 439.45 | 464.53 |
|
16
| 07/19/06 | |
437.99
|
437.99
| 6.11% | 2.48% | 2 | 876 | 437.99 | 437.99 | 418.08 | 464.53 |
|
17
| 07/17/06 | |
437.99
|
437.99
| 0.00% | 0.00% | 22 | 9,636 | 437.99 | 437.99 | 411.57 | 464.53 |
|
18
| 07/14/06 | |
437.99
|
437.99
| 10.00% | 7.32% | 41 | 17,957 | 437.99 | 437.99 | 406.40 | 437.99 |
|
19
| 06/21/06 | |
437.99
|
437.99
| 0.00% | 6.30% | 213 | 93,291 | 437.99 | 437.99 | 402.15 | 464.53 |
|
20
| 06/20/06 | |
437.99
|
412.02
| 9.24% | 2.76% | 41 | 16,893 | 402.15 | 437.99 | 402.15 | 437.99 |
|
21
| 04/21/06 | |
437.99
|
429.82
| -5.71% | -7.45% | 13 | 5,588 | 384.90 | 437.99 | 386.36 | 437.99 |
|
22
| 05/12/06 | |
437.85
|
437.85
| 4.73% | 4.73% | 5 | 2,189 | 437.85 | 437.85 | 427.37 | 464.40 |
|
23
| 05/15/06 | |
427.37
|
425.38
| -2.39% | -2.85% | 12 | 5,105 | 424.71 | 427.37 | 418.08 | 464.40 |
|
24
| 05/22/06 | |
424.71
|
424.71
| 0.00% | 0.00% | 20 | 8,494 | 424.71 | 424.71 | 424.71 | 437.99 |
|
25
| 05/18/06 | |
424.71
|
424.71
| 2.89% | 2.92% | 14 | 5,946 | 424.71 | 424.71 | 424.71 | 437.99 |
|
|
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: -21.81%
|