| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 06/26/07 | |
1,327.23
|
1,327.23
| 0.00% | -0.61% | 1 | 1,327 | 1,327.23 | 1,327.23 | 1,315.95 | 1,393.59 |
|
2
| 06/27/07 | |
1,327.23
|
1,327.23
| 0.00% | 0.00% | 4 | 5,309 | 1,327.23 | 1,327.23 | 1,315.95 | 1,393.59 |
|
3
| 06/28/07 | |
1,316.74
|
1,317.38
| -0.79% | -0.74% | 4 | 5,270 | 1,316.74 | 1,318.01 | 1,320.66 | 1,393.59 |
|
4
| 07/04/07 | |
1,340.50
|
1,330.87
| 1.80% | 1.02% | 11 | 14,640 | 1,323.38 | 1,340.50 | 1,324.65 | 1,347.14 |
|
5
| 07/05/07 | |
1,340.50
|
1,340.50
| 0.00% | 0.72% | 21 | 28,151 | 1,340.50 | 1,340.50 | 1,324.71 | 1,341.83 |
|
6
| 07/06/07 | |
1,324.65
|
1,339.12
| -1.18% | -0.10% | 23 | 30,800 | 1,324.65 | 1,340.50 | 1,316.82 | 1,340.50 |
|
7
| 07/09/07 | |
1,321.33
|
1,318.09
| -0.25% | -1.57% | 11 | 14,499 | 1,316.88 | 1,321.33 | 1,321.33 | 1,340.50 |
|
8
| 07/11/07 | |
1,340.50
|
1,340.47
| 1.45% | 1.70% | 21 | 28,150 | 1,339.84 | 1,340.50 | 1,322.66 | 1,340.50 |
|
9
| 07/13/07 | |
1,323.98
|
1,338.14
| -1.23% | -0.17% | 21 | 28,101 | 1,323.98 | 1,340.50 | 1,327.30 | 1,340.50 |
|
10
| 07/16/07 | 1,336.52 |
1,340.50
|
1,335.44
| 1.25% | -0.20% | 6 | 8,013 | 1,327.30 | 1,340.50 | 1,327.30 | 1,341.83 |
|
11
| 07/19/07 | 1,327.30 |
1,353.77
|
1,351.51
| 0.99% | 1.20% | 17 | 22,976 | 1,327.30 | 1,353.77 | 1,347.80 | 1,367.04 |
|
12
| 07/23/07 | |
1,347.80
|
1,347.80
| -0.44% | -0.27% | 4 | 5,391 | 1,347.80 | 1,347.80 | 1,334.00 | 1,360.41 |
|
13
| 07/24/07 | |
1,360.41
|
1,362.39
| 0.94% | 1.08% | 47 | 64,032 | 1,360.41 | 1,367.04 | 1,336.59 | 1,380.32 |
|
14
| 07/25/07 | |
1,380.32
|
1,380.32
| 1.46% | 1.32% | 14 | 19,324 | 1,380.32 | 1,380.32 | 1,340.50 | 1,393.59 |
|
15
| 07/26/07 | |
1,337.98
|
1,337.98
| -3.07% | -3.07% | 1 | 1,338 | 1,337.98 | 1,337.98 | 1,337.98 | 1,393.59 |
|
16
| 07/27/07 | |
1,406.86
|
1,394.42
| 5.15% | 4.22% | 32 | 44,621 | 1,393.59 | 1,406.86 | 1,341.96 | 1,406.86 |
|
17
| 07/30/07 | 1,341.90 |
1,341.90
|
1,341.90
| -4.62% | -3.77% | 1 | 1,342 | 1,341.90 | 1,341.90 | 1,341.90 | 1,406.86 |
|
18
| 08/01/07 | 1,380.32 |
1,343.23
|
1,361.77
| 0.10% | 1.48% | 2 | 2,724 | 1,343.23 | 1,380.32 | 1,353.77 | 1,400.23 |
|
19
| 08/06/07 | |
1,400.23
|
1,370.48
| 4.24% | 0.64% | 3 | 4,111 | 1,355.37 | 1,400.23 | 1,357.22 | 1,406.86 |
|
20
| 08/07/07 | |
1,358.55
|
1,358.55
| -2.98% | -0.87% | 1 | 1,359 | 1,358.55 | 1,358.55 | 1,358.55 | 1,406.86 |
|
21
| 08/09/07 | |
1,367.04
|
1,365.80
| 0.63% | 0.53% | 23 | 31,413 | 1,363.80 | 1,367.05 | 1,364.39 | 1,393.59 |
|
22
| 08/10/07 | |
1,364.39
|
1,365.00
| -0.19% | -0.06% | 13 | 17,745 | 1,364.39 | 1,367.04 | 1,352.45 | 1,393.59 |
|
23
| 08/14/07 | |
1,353.77
|
1,353.54
| -0.78% | -0.84% | 11 | 14,889 | 1,351.25 | 1,353.77 | 1,333.20 | 1,393.59 |
|
24
| 08/16/07 | |
1,333.86
|
1,333.96
| -1.47% | -1.45% | 22 | 29,347 | 1,333.86 | 1,334.53 | 1,334.53 | 1,360.41 |
|
25
| 08/17/07 | 1,335.86 |
1,332.54
|
1,335.11
| -0.10% | 0.09% | 25 | 33,378 | 1,332.54 | 1,335.86 | 1,332.54 | 1,335.19 |
|
|
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: 11.11%
|