| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 03/10/08 | |
1,751.94
|
1,751.94
| 0.76% | 0.76% | 1 | 1,752 | 1,751.94 | 1,751.94 | 1,712.26 | 1,816.84 |
|
2
| 03/07/08 | |
1,738.67
|
1,738.67
| 0.69% | 0.72% | 1 | 1,739 | 1,738.67 | 1,738.67 | 1,725.40 | 1,769.46 |
|
3
| 03/06/08 | |
1,726.72
|
1,726.28
| -0.69% | -0.71% | 3 | 5,179 | 1,725.40 | 1,726.72 | 1,738.67 | 1,798.92 |
|
4
| 03/05/08 | |
1,738.67
|
1,738.67
| -0.83% | -0.83% | 2 | 3,477 | 1,738.67 | 1,738.67 | 1,725.40 | 1,823.48 |
|
5
| 03/03/08 | |
1,753.27
|
1,753.27
| -0.68% | -0.29% | 2 | 3,507 | 1,753.27 | 1,753.27 | 1,726.72 | 1,824.14 |
|
6
| 02/29/08 | |
1,765.21
|
1,758.36
| 0.76% | 0.88% | 6 | 10,550 | 1,754.60 | 1,765.21 | 1,753.27 | 1,824.28 |
|
7
| 02/28/08 | |
1,751.94
|
1,743.09
| 10.00% | 19.43% | 6 | 10,459 | 1,698.85 | 1,751.94 | 1,751.94 | 1,831.44 |
|
8
| 02/27/08 | |
1,592.67
|
1,459.50
| 44.56% | 32.47% | 86 | 125,517 | 1,260.87 | 1,592.67 | 1,619.36 | 1,858.12 |
|
9
| 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 |
|
10
| 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 |
|
11
| 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 |
|
12
| 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 |
|
13
| 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 |
|
14
| 02/08/08 | |
1,227.69
|
1,252.90
| -2.73% | -0.74% | 4 | 5,012 | 1,227.69 | 1,262.19 | 1,194.51 | 1,360.41 |
|
15
| 02/07/08 | |
1,262.19
|
1,262.19
| 2.81% | 2.81% | 1 | 1,262 | 1,262.19 | 1,262.19 | 1,262.19 | 1,360.41 |
|
16
| 01/25/08 | |
1,227.69
|
1,227.69
| 0.31% | -0.18% | 1 | 1,228 | 1,227.69 | 1,227.69 | 1,227.69 | 1,393.59 |
|
17
| 01/24/08 | |
1,223.85
|
1,229.96
| -0.85% | -0.35% | 12 | 14,760 | 1,223.85 | 1,234.32 | 1,227.69 | 1,393.59 |
|
18
| 01/22/08 | |
1,234.32
|
1,234.32
| -5.10% | -5.10% | 1 | 1,234 | 1,234.32 | 1,234.32 | 1,234.32 | 1,393.59 |
|
19
| 01/21/08 | |
1,300.68
|
1,300.68
| -2.00% | -2.00% | 2 | 2,601 | 1,300.68 | 1,300.68 | 1,300.68 | 1,393.59 |
|
20
| 01/18/08 | |
1,327.23
|
1,327.23
| 0.00% | -0.30% | 1 | 1,327 | 1,327.23 | 1,327.23 | 1,300.83 | 1,393.59 |
|
21
| 01/16/08 | |
1,327.23
|
1,331.22
| -2.01% | -2.39% | 40 | 53,249 | 1,327.23 | 1,360.41 | 1,327.23 | 1,393.59 |
|
22
| 01/15/08 | |
1,354.44
|
1,363.83
| -0.92% | -0.24% | 3 | 4,091 | 1,354.44 | 1,368.52 | 1,354.44 | 1,360.41 |
|
23
| 01/10/08 | |
1,367.04
|
1,367.04
| 0.00% | 0.00% | 1 | 1,367 | 1,367.04 | 1,367.04 | 1,314.49 | 1,459.82 |
|
24
| 01/09/08 | |
1,367.04
|
1,367.04
| 0.00% | -0.12% | 2 | 2,734 | 1,367.04 | 1,367.04 | 1,287.81 | 1,400.23 |
|
25
| 01/08/08 | |
1,367.04
|
1,368.75
| -0.10% | 0.03% | 45 | 61,594 | 1,367.04 | 1,374.08 | 1,262.19 | 1,400.23 |
|
|
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%
|