| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 01/10/08 | 962.24 |
962.24
|
962.24
| | | 55 | 52,923 | 962.24 | 962.24 | 398.17 | 980.82 |
|
2
| 02/12/08 | 995.29 |
995.29
|
995.29
| 3.43% | 3.43% | 20 | 19,906 | 995.29 | 995.29 | 398.17 | 988.78 |
|
3
| 03/03/08 | 995.16 |
995.16
|
995.16
| -0.01% | -0.01% | 42 | 41,797 | 995.16 | 995.16 | | 995.42 |
|
4
| 04/10/08 | 995.42 |
995.42
|
995.42
| 0.03% | 0.03% | 906 | 901,850 | 995.42 | 995.42 | | 995.42 |
|
5
| 04/15/08 | 968.88 |
968.88
|
968.88
| -2.67% | -2.67% | 750 | 726,657 | 968.88 | 968.88 | | 995.42 |
|
6
| 04/16/08 | 995.42 |
995.42
|
995.42
| 2.74% | 2.74% | 20 | 19,908 | 995.42 | 995.42 | | 1,008.69 |
|
7
| 04/17/08 | 1,008.69 |
1,008.69
|
1,008.69
| 1.33% | 1.33% | 171 | 172,487 | 1,008.69 | 1,008.69 | | 1,327.23 |
|
8
| 05/12/08 | 1,035.24 |
1,035.24
|
1,035.24
| 2.63% | 2.63% | 2 | 2,070 | 1,035.24 | 1,035.24 | | 1,327.23 |
|
9
| 12/30/08 | 871.99 |
871.99
|
871.99
| -15.77% | -15.77% | 390 | 340,076 | 871.99 | 871.99 | | 968.74 |
|
10
| 12/31/08 | 935.70 |
935.70
|
935.70
| 7.31% | 7.31% | 52 | 48,656 | 935.70 | 935.70 | | 968.88 |
|
11
| 01/05/09 | 968.88 |
968.88
|
968.88
| 3.55% | 3.55% | 1 | 969 | 968.88 | 968.88 | | 967.55 |
|
12
| 01/29/09 | 967.55 |
967.55
|
967.55
| -0.14% | -0.14% | 70 | 67,728 | 967.55 | 967.55 | | 967.55 |
|
13
| 01/30/09 | 967.55 |
967.54
|
967.54
| 0.00% | 0.00% | 70 | 67,728 | 967.54 | 967.55 | | 967.42 |
|
14
| 06/08/09 | 915.65 |
915.65
|
915.65
| -5.36% | -5.36% | 1 | 916 | 915.65 | 915.65 | | 915.65 |
|
15
| 07/28/09 | 915.65 |
915.65
|
915.65
| 0.00% | 0.00% | 58 | 53,108 | 915.65 | 915.65 | 13.27 | 915.79 |
|
16
| 07/31/09 | 915.79 |
915.79
|
915.79
| 0.01% | 0.01% | 20 | 18,316 | 915.79 | 915.79 | 13.27 | 915.79 |
|
17
| 08/21/09 | 915.79 |
915.79
|
915.79
| 0.00% | 0.00% | 20 | 18,316 | 915.79 | 915.79 | 13.27 | 942.20 |
|
18
| 09/16/09 | 940.87 |
940.87
|
940.87
| 2.74% | 2.74% | 2 | 1,882 | 940.87 | 940.87 | | 940.87 |
|
19
| 12/16/09 | 941.40 |
941.40
|
941.40
| 0.06% | 0.06% | 2 | 1,883 | 941.40 | 941.40 | 265.45 | 941.40 |
|
20
| 12/31/09 | 941.00 |
941.00
|
941.00
| -0.04% | -0.04% | 100 | 94,100 | 941.00 | 941.00 | 265.45 | 941.40 |
|
21
| 02/12/10 | 942.18 |
942.18
|
942.18
| 0.13% | 0.13% | 6 | 5,653 | 942.18 | 942.18 | | 942.18 |
|
22
| 06/30/10 | 530.89 |
530.89
|
530.89
| -43.65% | -43.65% | 2 | 1,062 | 530.89 | 530.89 | | 935.64 |
|
23
| 07/05/10 | 881.81 |
881.81
|
881.81
| 66.10% | 66.10% | 5 | 4,409 | 881.81 | 881.81 | | 925.61 |
|
24
| 09/15/10 | 464.53 |
464.53
|
464.53
| -47.32% | -47.32% | 1 | 465 | 464.53 | 464.53 | | 927.46 |
|
25
| 09/17/10 | 621.57 |
621.57
|
621.57
| 33.81% | 33.81% | 1 | 622 | 621.57 | 621.57 | | 650.34 |
|
|
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: -58.62%
|