| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 10/16/07 | |
524.12
|
515.64
| 1.26% | 2.54% | 17 | 8,766 | 497.71 | 530.89 | 498.37 | 524.12 |
|
2
| 10/15/07 | |
517.62
|
502.86
| 6.85% | 3.80% | 27 | 13,577 | 491.07 | 530.89 | 491.07 | 537.39 |
|
3
| 10/17/07 | |
510.98
|
510.98
| -2.51% | -0.90% | 2 | 1,022 | 510.98 | 510.98 | 498.37 | 510.98 |
|
4
| 10/22/07 | |
491.30
|
491.67
| 0.02% | 0.09% | 3 | 1,475 | 491.30 | 492.40 | 491.30 | 530.63 |
|
5
| 10/24/07 | |
491.21
|
491.29
| -0.02% | -0.08% | 8 | 3,930 | 491.21 | 491.30 | 471.17 | 491.30 |
|
6
| 10/18/07 | |
491.21
|
491.24
| -3.87% | -3.86% | 19 | 9,333 | 491.21 | 491.74 | 491.23 | 530.89 |
|
7
| 10/12/07 | |
484.44
|
484.44
| 4.29% | 4.62% | 11 | 5,329 | 484.44 | 484.44 | 484.44 | 491.07 |
|
8
| 11/09/07 | |
471.17
|
471.17
| 0.00% | 0.00% | 4 | 1,885 | 471.17 | 471.17 | 464.53 | 471.17 |
|
9
| 11/07/07 | |
471.17
|
471.17
| 0.00% | 0.00% | 2 | 942 | 471.17 | 471.17 | 457.89 | 471.17 |
|
10
| 10/31/07 | |
471.17
|
471.17
| 0.00% | -0.07% | 15 | 7,068 | 471.17 | 471.17 | 444.63 | 490.94 |
|
11
| 10/30/07 | |
471.17
|
471.52
| 0.00% | 0.08% | 15 | 7,073 | 471.17 | 472.49 | 471.17 | 491.07 |
|
12
| 10/29/07 | |
471.17
|
471.17
| -4.08% | -4.10% | 1 | 471 | 471.17 | 471.17 | 471.17 | 491.30 |
|
13
| 11/12/07 | |
464.53
|
464.53
| -1.41% | -1.41% | 6 | 2,787 | 464.53 | 464.53 | 425.12 | 464.53 |
|
14
| 10/10/07 | |
464.53
|
463.06
| 0.00% | 2.92% | 9 | 4,167 | 457.89 | 464.53 | 464.53 | 477.80 |
|
15
| 10/05/07 | |
464.53
|
449.93
| 1.45% | -1.74% | 7 | 3,150 | 438.98 | 464.53 | 439.18 | 464.53 |
|
16
| 10/04/07 | |
457.89
|
457.89
| 0.00% | -0.90% | 5 | 2,289 | 457.89 | 457.89 | 438.91 | 464.53 |
|
17
| 10/03/07 | |
457.89
|
462.04
| -1.43% | -0.54% | 8 | 3,696 | 457.89 | 464.53 | 438.80 | 457.89 |
|
18
| 11/19/07 | |
425.11
|
425.11
| -8.49% | -8.49% | 5 | 2,126 | 425.11 | 425.11 | 359.15 | 424.71 |
|
19
| 11/21/07 | |
424.71
|
424.71
| -0.09% | -0.09% | 2 | 849 | 424.71 | 424.71 | 398.17 | 424.71 |
|
20
| 12/10/07 | |
398.17
|
398.17
| 5.26% | 5.26% | 4 | 1,593 | 398.17 | 398.17 | 385.03 | 436.92 |
|
21
| 12/11/07 | |
398.17
|
398.17
| 0.00% | 0.00% | 5 | 1,991 | 398.17 | 398.17 | 385.03 | 436.92 |
|
22
| 12/17/07 | |
385.03
|
385.03
| -3.30% | -3.30% | 1 | 385 | 385.03 | 385.03 | 385.03 | 398.17 |
|
23
| 12/18/07 | |
379.59
|
383.40
| -1.41% | -0.42% | 10 | 3,834 | 379.59 | 385.03 | 379.59 | 398.17 |
|
24
| 12/04/07 | |
378.26
|
378.26
| 1.79% | 1.79% | 1 | 378 | 378.26 | 378.26 | 378.26 | 437.99 |
|
25
| 01/07/08 | |
374.94
|
374.94
| 0.89% | 0.91% | 3 | 1,125 | 374.94 | 374.94 | 358.35 | 384.90 |
|
|
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: -28.00%
|