| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 02/14/06 | |
152.63
|
152.63
| 7.48% | -0.69% | 2 | 305 | 152.63 | 152.63 | 159.40 | 291.99 |
|
2
| 02/20/06 | |
159.40
|
159.40
| 0.00% | 0.00% | 1 | 159 | 159.40 | 159.40 | 159.53 | 291.99 |
|
3
| 02/17/06 | |
159.40
|
159.40
| 0.00% | 0.00% | 2 | 319 | 159.40 | 159.40 | 159.40 | 291.99 |
|
4
| 02/15/06 | |
159.40
|
159.40
| 4.43% | 4.43% | 2 | 319 | 159.40 | 159.40 | 159.40 | 291.99 |
|
5
| 02/13/06 | |
142.01
|
153.69
| 7.00% | 15.80% | 5 | 768 | 142.01 | 165.90 | 152.63 | 291.99 |
|
6
| 02/24/06 | |
172.54
|
172.54
| 8.24% | 8.24% | 5 | 863 | 172.54 | 172.54 | 175.86 | 212.36 |
|
7
| 02/27/06 | |
199.08
|
197.63
| 15.38% | 14.54% | 32 | 6,324 | 175.86 | 199.08 | 175.86 | 212.36 |
|
8
| 03/02/06 | |
221.65
|
220.85
| 4.37% | -7.56% | 10 | 2,209 | 220.32 | 221.65 | 221.65 | 330.48 |
|
9
| 03/09/06 | |
238.90
|
232.99
| -15.09% | -17.19% | 4 | 932 | 227.09 | 238.90 | 240.25 | 291.99 |
|
10
| 03/15/06 | |
248.72
|
248.72
| -0.32% | 0.79% | 2 | 497 | 248.72 | 248.72 | 251.38 | 318.53 |
|
11
| 03/14/06 | |
249.52
|
246.78
| 4.44% | 5.92% | 10 | 2,468 | 242.88 | 250.85 | 248.46 | 318.53 |
|
12
| 03/16/06 | |
252.31
|
252.31
| 1.44% | 1.44% | 20 | 5,046 | 252.31 | 252.31 | 253.37 | 318.53 |
|
13
| 03/22/06 | |
253.10
|
253.10
| 0.21% | 0.03% | 10 | 2,531 | 253.10 | 253.10 | 253.10 | 278.72 |
|
14
| 03/28/06 | |
253.37
|
253.37
| 0.42% | -6.90% | 2 | 507 | 253.37 | 253.37 | 255.49 | 318.53 |
|
15
| 03/17/06 | |
252.57
|
253.04
| 0.11% | 0.29% | 4 | 1,012 | 252.57 | 253.50 | 252.84 | 298.63 |
|
16
| 03/29/06 | |
255.89
|
255.89
| 1.00% | 1.00% | 2 | 512 | 255.89 | 255.89 | 255.89 | 318.53 |
|
17
| 03/31/06 | |
257.48
|
257.48
| -15.28% | -12.22% | 5 | 1,287 | 257.48 | 257.48 | 255.76 | 318.53 |
|
18
| 04/05/06 | |
265.71
|
265.71
| 1.57% | -12.55% | 16 | 4,251 | 265.71 | 265.71 | 279.12 | 305.26 |
|
19
| 03/03/06 | |
272.08
|
259.61
| 22.75% | 17.55% | 8 | 2,077 | 222.18 | 272.08 | 224.43 | 330.48 |
|
20
| 03/08/06 | |
281.37
|
281.37
| -1.40% | -1.04% | 15 | 4,221 | 281.37 | 281.37 | 281.37 | 330.35 |
|
21
| 03/07/06 | |
285.35
|
284.32
| 4.88% | 9.52% | 10 | 2,843 | 280.18 | 285.35 | 285.35 | 298.63 |
|
22
| 03/23/06 | |
253.50
|
280.80
| 0.16% | 10.94% | 73 | 20,498 | 253.50 | 291.99 | 252.31 | 298.63 |
|
23
| 03/01/06 | |
212.36
|
238.90
| -27.27% | -17.05% | 3 | 717 | 212.36 | 291.99 | 212.36 | 331.81 |
|
24
| 02/28/06 | |
291.99
|
288.00
| 46.67% | 45.72% | 152 | 43,776 | 238.90 | 291.99 | 199.08 | 398.17 |
|
25
| 04/07/06 | |
291.99
|
288.67
| 9.89% | 8.64% | 4 | 1,155 | 285.35 | 291.99 | 285.49 | 305.26 |
|
|
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: -21.81%
|