| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
|
1
| 10/24/07 | |
1,371.17
|
1,371.17
| 0.11% | 0.10% | 2 | 2,742 | 1,371.17 | 1,371.17 | 1,373.83 | |
|
2
| 10/23/07 | |
1,369.70
|
1,369.77
| 0.09% | -3.22% | 2 | 2,740 | 1,369.70 | 1,369.83 | 1,369.70 | |
|
3
| 10/22/07 | |
1,368.52
|
1,415.32
| -3.63% | -2.68% | 9 | 12,738 | 1,368.52 | 1,459.95 | 1,369.70 | |
|
4
| 10/18/07 | |
1,420.13
|
1,454.26
| 0.84% | 3.26% | 7 | 10,180 | 1,420.13 | 1,459.95 | 1,420.13 | |
|
5
| 10/17/07 | |
1,408.34
|
1,408.34
| -2.20% | -0.18% | 1 | 1,408 | 1,408.34 | 1,408.34 | 1,408.34 | |
|
6
| 10/11/07 | |
1,440.04
|
1,410.92
| 3.32% | 1.23% | 4 | 5,644 | 1,381.79 | 1,440.04 | 1,408.34 | |
|
7
| 09/27/07 | |
1,459.95
|
1,459.95
| 3.77% | 4.51% | 1 | 1,460 | 1,459.95 | 1,459.95 | 1,351.12 | |
|
8
| 09/26/07 | |
1,406.86
|
1,396.91
| 11.58% | 10.79% | 4 | 5,588 | 1,380.32 | 1,406.86 | 1,380.32 | |
|
9
| 02/18/08 | |
1,141.42
|
1,141.42
| 0.00% | 0.00% | 10 | 11,414 | 1,141.42 | 1,141.42 | 1,088.47 | 1,141.42 |
|
10
| 02/25/08 | |
1,101.75
|
1,101.75
| -3.48% | -3.48% | 2 | 2,203 | 1,101.75 | 1,101.75 | 1,114.87 | 1,260.87 |
|
11
| 02/21/08 | |
1,141.42
|
1,141.42
| 0.00% | 0.00% | 35 | 39,950 | 1,141.42 | 1,141.42 | 1,141.42 | 1,260.87 |
|
12
| 09/14/07 | |
1,212.42
|
1,212.77
| -0.22% | -0.20% | 8 | 9,702 | 1,212.42 | 1,215.15 | 1,211.17 | 1,317.94 |
|
13
| 09/13/07 | |
1,215.15
|
1,215.15
| 0.22% | 0.16% | 1 | 1,215 | 1,215.15 | 1,215.15 | 1,215.15 | 1,317.94 |
|
14
| 09/12/07 | |
1,212.50
|
1,213.16
| -9.10% | -9.05% | 8 | 9,705 | 1,212.50 | 1,215.15 | 1,215.15 | 1,317.94 |
|
15
| 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 |
|
16
| 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 |
|
17
| 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 |
|
18
| 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 |
|
19
| 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 |
|
20
| 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 |
|
21
| 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 |
|
22
| 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 |
|
23
| 11/19/07 | |
1,327.38
|
1,339.86
| -1.67% | -1.02% | 9 | 12,059 | 1,327.38 | 1,349.94 | 1,327.38 | 1,349.79 |
|
24
| 02/12/08 | |
1,141.42
|
1,141.42
| -4.44% | -4.44% | 2 | 2,283 | 1,141.42 | 1,141.42 | 1,141.42 | 1,360.41 |
|
25
| 02/11/08 | |
1,194.51
|
1,194.51
| -2.70% | -4.66% | 8 | 9,556 | 1,194.51 | 1,194.51 | 1,141.42 | 1,360.41 |
|
|
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%
|