| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 03/24/06 | |
116.80
|
116.74
| 0.00% | 1.11% | 405 | 47,279 | 114.15 | 116.80 | 114.15 | 116.80 |
|
2
| 03/27/06 | |
112.81
|
114.02
| -3.41% | -2.33% | 540 | 61,569 | 112.81 | 116.80 | 111.49 | 114.14 |
|
3
| 03/28/06 | |
111.09
|
114.48
| -1.53% | 0.41% | 448 | 51,288 | 110.96 | 116.80 | 111.09 | 115.47 |
|
4
| 03/29/06 | |
116.80
|
115.78
| 5.14% | 1.13% | 200 | 23,156 | 115.47 | 116.80 | 110.96 | 116.65 |
|
5
| 03/30/06 | |
114.14
|
112.78
| -2.27% | -2.59% | 382 | 43,081 | 110.43 | 114.14 | 110.56 | 116.63 |
|
6
| 03/31/06 | |
116.80
|
115.00
| 2.33% | 1.97% | 550 | 63,252 | 112.81 | 116.80 | 112.82 | 116.80 |
|
7
| 04/03/06 | |
116.80
|
115.38
| 0.00% | 0.33% | 441 | 50,883 | 112.81 | 116.80 | 116.80 | 117.46 |
|
8
| 04/04/06 | |
115.47
|
115.13
| -1.14% | -0.22% | 85 | 9,786 | 114.81 | 115.47 | 112.81 | 115.47 |
|
9
| 04/05/06 | |
119.45
|
117.03
| 3.45% | 1.66% | 719 | 84,147 | 112.81 | 119.45 | 116.80 | 120.78 |
|
10
| 04/07/06 | |
116.80
|
117.83
| -2.22% | 0.68% | 82 | 9,662 | 116.80 | 121.44 | 116.80 | 120.78 |
|
11
| 04/10/06 | |
119.45
|
119.45
| 2.27% | 1.37% | 160 | 19,112 | 119.44 | 119.45 | 119.45 | 121.97 |
|
12
| 04/11/06 | |
119.45
|
119.58
| 0.00% | 0.11% | 190 | 22,721 | 119.45 | 121.97 | 119.45 | 122.77 |
|
13
| 04/12/06 | |
119.46
|
120.03
| 0.01% | 0.37% | 44 | 5,281 | 119.45 | 121.97 | 119.46 | 121.97 |
|
14
| 04/13/06 | |
121.97
|
121.46
| 2.10% | 1.19% | 39 | 4,737 | 119.46 | 121.97 | 121.44 | 122.77 |
|
15
| 04/18/06 | |
127.94
|
124.33
| 4.90% | 2.37% | 168 | 20,888 | 120.80 | 127.94 | 122.24 | 132.72 |
|
16
| 04/19/06 | |
147.32
|
137.70
| 15.15% | 10.75% | 469 | 64,583 | 132.59 | 147.32 | 136.70 | 155.15 |
|
17
| 04/20/06 | |
146.00
|
145.75
| -0.90% | 5.85% | 1,918 | 279,554 | 136.71 | 146.00 | 146.00 | 152.50 |
|
18
| 04/21/06 | |
155.15
|
151.85
| 6.27% | 4.18% | 132 | 20,044 | 141.62 | 155.15 | 152.63 | 155.02 |
|
19
| 04/24/06 | |
146.00
|
152.40
| -5.90% | 0.36% | 461 | 70,254 | 146.00 | 153.96 | 149.98 | 153.95 |
|
20
| 04/25/06 | |
152.63
|
151.40
| 4.54% | -0.65% | 248 | 37,547 | 146.00 | 152.63 | 149.98 | 153.95 |
|
21
| 04/26/06 | |
152.63
|
151.80
| 0.00% | 0.27% | 61 | 9,260 | 149.98 | 152.63 | 149.98 | 153.96 |
|
22
| 04/27/06 | |
152.63
|
152.11
| 0.00% | 0.20% | 43 | 6,541 | 149.99 | 153.96 | 149.99 | 154.62 |
|
23
| 04/28/06 | |
152.63
|
153.77
| 0.00% | 1.09% | 48 | 7,381 | 152.63 | 155.15 | 152.63 | 155.15 |
|
24
| 05/02/06 | |
152.63
|
151.87
| 0.00% | -1.23% | 35 | 5,316 | 149.98 | 152.63 | 152.63 | 153.94 |
|
25
| 05/03/06 | |
155.15
|
152.86
| 1.65% | 0.65% | 634 | 96,913 | 148.78 | 155.15 | 152.76 | 154.62 |
|
|
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: 47.62%
|