| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 02/26/07 | 179.18 |
179.18
|
0.00
| | | 16 | 2,867 | 179.18 | 179.18 | | |
|
2
| 03/12/07 | 193.78 |
193.78
|
193.78
| 8.15% | | 5 | 969 | 193.78 | 193.78 | 134.05 | 265.45 |
|
3
| 03/13/07 | 265.45 |
464.53
|
430.00
| 139.73% | 121.91% | 94 | 40,420 | 265.45 | 529.56 | 399.76 | 464.53 |
|
4
| 03/16/07 | 431.35 |
431.35
|
431.35
| -7.14% | 0.31% | 3 | 1,294 | 431.35 | 431.35 | 331.81 | 431.35 |
|
5
| 04/02/07 | 331.81 |
331.81
|
0.00
| -23.08% | | 135 | 44,794 | 331.81 | 331.81 | 331.81 | 424.71 |
|
6
| 04/10/07 | 331.81 |
331.81
|
0.00
| 0.00% | | 50 | 16,590 | 331.81 | 331.81 | 266.11 | 331.81 |
|
7
| 04/23/07 | 331.81 |
345.08
|
0.00
| 4.00% | | 250 | 84,279 | 331.81 | 345.08 | 331.81 | 398.17 |
|
8
| 04/26/07 | 345.08 |
345.08
|
0.00
| 0.00% | | 210 | 72,467 | 345.08 | 345.21 | 351.72 | 397.90 |
|
9
| 04/30/07 | 351.72 |
345.08
|
0.00
| 0.00% | | 35 | 12,111 | 345.08 | 351.72 | 345.08 | 397.90 |
|
10
| 05/03/07 | 345.08 |
351.72
|
0.00
| 1.92% | | 655 | 229,345 | 345.08 | 351.72 | 358.35 | 397.90 |
|
11
| 05/10/07 | 367.64 |
366.32
|
0.00
| 4.15% | | 10 | 3,670 | 366.32 | 367.64 | 351.72 | 378.26 |
|
12
| 05/11/07 | 378.26 |
398.17
|
0.00
| 8.70% | | 42 | 16,225 | 378.26 | 398.17 | 351.72 | 398.17 |
|
13
| 05/14/07 | 398.17 |
398.17
|
0.00
| 0.00% | | 25 | 9,954 | 398.17 | 398.17 | 398.17 | 431.35 |
|
14
| 05/15/07 | 398.17 |
398.17
|
0.00
| 0.00% | | 10 | 3,982 | 398.17 | 398.17 | 418.08 | 431.35 |
|
15
| 05/16/07 | 418.08 |
418.08
|
0.00
| 5.00% | | 15 | 6,271 | 418.08 | 418.08 | 351.85 | 418.08 |
|
16
| 05/17/07 | 418.08 |
424.71
|
0.00
| 1.59% | | 2 | 843 | 418.08 | 424.71 | 351.72 | 424.71 |
|
17
| 05/21/07 | 398.17 |
418.08
|
0.00
| -1.56% | | 16 | 6,669 | 398.17 | 418.08 | 351.92 | 418.08 |
|
18
| 06/04/07 | |
353.04
|
358.93
| -15.56% | | 16 | 5,743 | 353.04 | 364.99 | 355.70 | 398.17 |
|
19
| 06/06/07 | |
355.70
|
355.70
| 0.75% | -0.90% | 30 | 10,671 | 355.70 | 355.70 | 354.37 | 404.80 |
|
20
| 06/13/07 | |
351.72
|
351.90
| -1.12% | -1.07% | 119 | 41,876 | 351.72 | 354.37 | 353.04 | 404.80 |
|
21
| 06/14/07 | |
353.04
|
353.04
| 0.38% | 0.32% | 41 | 14,475 | 353.04 | 353.04 | 353.04 | 404.80 |
|
22
| 06/19/07 | |
353.04
|
353.18
| 0.00% | 0.04% | 92 | 32,493 | 353.04 | 353.84 | 353.04 | 415.42 |
|
23
| 06/27/07 | |
353.04
|
353.04
| 0.00% | -0.04% | 2 | 706 | 353.04 | 353.04 | 353.04 | 415.29 |
|
24
| 07/04/07 | |
353.04
|
353.04
| 0.00% | 0.00% | 3 | 1,059 | 353.04 | 353.04 | 353.04 | 391.53 |
|
25
| 07/23/07 | |
353.04
|
353.04
| 0.00% | 0.00% | 3 | 1,059 | 353.04 | 353.04 | 353.04 | 391.53 |
|
|
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: -18.52%
|