| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 06/01/10 | 331.81 |
331.81
|
331.81
| -28.57% | -28.57% | 30 | 9,954 | 331.81 | 331.81 | 331.81 | 418.08 |
|
2
| 04/15/10 | 477.80 |
464.54
|
464.78
| -7.68% | -7.63% | 266 | 123,632 | 464.53 | 477.80 | 464.55 | 497.71 |
|
3
| 07/23/09 | 516.28 |
477.80
|
480.37
| -7.43% | -6.93% | 150 | 72,055 | 477.80 | 516.28 | 425.39 | 516.03 |
|
4
| 07/21/09 | 491.08 |
491.07
|
491.07
| -4.39% | -3.38% | 330 | 162,055 | 491.07 | 491.08 | 491.07 | 516.16 |
|
5
| 05/07/10 | 464.53 |
464.53
|
464.53
| -4.11% | -0.83% | 13 | 6,039 | 464.53 | 464.53 | 464.53 | 491.07 |
|
6
| 08/04/09 | 491.08 |
491.07
|
491.08
| -3.90% | -3.89% | 17 | 8,348 | 491.07 | 491.08 | 491.07 | 504.35 |
|
7
| 01/27/10 | 484.60 |
484.60
|
484.60
| -3.89% | -3.88% | 5 | 2,423 | 484.60 | 484.60 | 331.81 | 504.21 |
|
8
| 07/13/09 | 513.64 |
497.71
|
498.56
| -3.59% | -3.42% | 216 | 107,689 | 497.71 | 513.64 | 491.47 | 504.35 |
|
9
| 10/29/09 | 514.83 |
501.03
|
511.72
| -2.71% | 0.39% | 130 | 66,524 | 501.03 | 514.96 | 501.84 | 514.83 |
|
10
| 12/08/09 | 501.30 |
501.30
|
501.30
| -2.65% | -2.65% | 3 | 1,504 | 501.30 | 501.30 | 492.40 | 504.35 |
|
11
| 07/16/09 | 504.35 |
497.71
|
499.04
| -2.60% | -0.17% | 125 | 62,380 | 497.71 | 504.35 | 471.17 | 502.89 |
|
12
| 09/21/09 | 497.71 |
497.71
|
497.71
| -2.57% | -2.57% | 150 | 74,657 | 497.71 | 497.71 | 489.09 | 504.35 |
|
13
| 11/10/09 | 505.67 |
505.81
|
505.69
| -1.75% | -1.51% | 11 | 5,563 | 505.67 | 505.81 | 505.81 | 513.63 |
|
14
| 12/10/09 | 493.07 |
493.73
|
493.70
| -1.51% | -1.51% | 208 | 102,690 | 493.07 | 493.73 | 492.67 | 504.35 |
|
15
| 09/24/09 | 503.02 |
497.71
|
498.41
| -1.32% | -0.45% | 302 | 150,521 | 497.71 | 503.02 | 497.71 | 504.35 |
|
16
| 10/12/09 | 510.98 |
504.35
|
509.88
| -1.30% | -0.17% | 60 | 30,593 | 504.35 | 510.98 | 497.71 | 514.96 |
|
17
| 11/17/09 | 504.35 |
504.48
|
504.43
| -1.27% | -1.28% | 8 | 4,035 | 504.35 | 504.48 | 504.48 | 510.98 |
|
18
| 07/31/09 | 510.97 |
510.98
|
510.98
| -1.26% | 0.00% | 125 | 63,872 | 510.97 | 510.98 | 491.07 | 515.63 |
|
19
| 10/19/09 | 505.67 |
522.93
|
519.48
| -1.25% | -2.02% | 25 | 12,987 | 505.67 | 522.93 | 505.81 | 524.26 |
|
20
| 08/12/09 | 465.87 |
503.01
|
498.72
| -1.05% | -1.89% | 61 | 30,422 | 465.19 | 503.01 | 465.91 | 503.01 |
|
21
| 12/03/09 | 510.85 |
510.98
|
510.96
| -1.03% | 0.03% | 31 | 15,840 | 510.85 | 510.98 | 501.82 | 514.96 |
|
22
| 10/20/09 | 517.62 |
517.62
|
517.62
| -1.02% | -0.36% | 13 | 6,729 | 517.62 | 517.62 | 517.62 | 524.12 |
|
23
| 11/25/09 | 504.62 |
501.03
|
501.29
| -0.71% | -0.66% | 66 | 33,085 | 501.03 | 504.62 | 501.03 | 516.82 |
|
24
| 10/27/09 | 499.30 |
514.96
|
509.74
| -0.51% | -1.52% | 30 | 15,292 | 499.30 | 514.96 | 499.30 | 514.96 |
|
25
| 08/11/09 | 508.33 |
508.33
|
508.33
| -0.42% | -0.42% | 7 | 3,558 | 508.33 | 508.33 | 477.80 | 504.21 |
|
|
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: -35.04%
|