| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 06/30/06 | 291.99 |
291.99
|
291.99
| | | 935 | 273,011 | 291.99 | 291.99 | 265.45 | |
|
2
| 08/01/06 | 318.53 |
331.81
|
0.00
| 13.64% | | 33 | 10,644 | 318.53 | 331.81 | | |
|
3
| 08/02/06 | 371.62 |
371.62
|
0.00
| 12.00% | | 10 | 3,716 | 371.62 | 371.62 | | |
|
4
| 08/03/06 | 384.90 |
384.90
|
0.00
| 3.57% | | 9 | 3,464 | 384.90 | 384.90 | | |
|
5
| 08/14/06 | 437.99 |
437.99
|
437.99
| -2.94% | -0.84% | 3 | 1,314 | 437.99 | 437.99 | 437.99 | 477.80 |
|
6
| 08/08/06 | 398.17 |
437.99
|
408.95
| 13.79% | | 32 | 13,086 | 398.17 | 437.99 | 398.17 | 491.07 |
|
7
| 09/20/07 | 451.26 |
451.26
|
451.26
| -0.03% | -0.03% | 9 | 4,061 | 451.26 | 451.26 | 398.17 | 527.97 |
|
8
| 02/12/07 | 464.53 |
451.26
|
454.32
| -2.86% | -2.20% | 13 | 5,906 | 451.26 | 464.53 | 437.99 | 544.16 |
|
9
| 08/11/06 | 437.99 |
451.26
|
441.69
| 3.03% | 8.01% | 45 | 19,876 | 437.99 | 451.26 | 437.99 | 491.07 |
|
10
| 05/31/07 | 451.39 |
451.39
|
451.39
| -14.97% | | 4 | 1,806 | 451.39 | 451.39 | 451.39 | 530.89 |
|
11
| 03/13/08 | 464.53 |
464.53
|
464.53
| 0.00% | 0.00% | 21 | 9,755 | 464.53 | 464.53 | | 464.53 |
|
12
| 03/04/08 | 464.53 |
464.53
|
464.53
| -7.89% | -7.89% | 9 | 4,181 | 464.53 | 464.53 | 464.53 | 597.25 |
|
13
| 02/27/07 | 464.53 |
464.53
|
464.53
| 0.00% | 0.00% | 1 | 465 | 464.53 | 464.53 | 464.53 | 491.07 |
|
14
| 02/26/07 | 464.53 |
464.53
|
464.53
| 0.00% | 0.00% | 1 | 465 | 464.53 | 464.53 | 464.53 | 491.07 |
|
15
| 02/20/07 | 464.53 |
464.53
|
464.53
| -0.14% | -0.14% | 3 | 1,394 | 464.53 | 464.53 | 464.53 | 520.27 |
|
16
| 02/16/07 | 465.86 |
464.53
|
464.99
| 0.00% | 0.10% | 35 | 16,274 | 464.53 | 465.86 | 464.53 | 520.27 |
|
17
| 02/15/07 | 464.53 |
464.53
|
464.53
| 2.94% | 2.25% | 3 | 1,394 | 464.53 | 464.53 | 453.91 | 520.27 |
|
18
| 02/09/07 | 464.53 |
464.53
|
464.53
| -5.43% | -5.65% | 2 | 929 | 464.53 | 464.53 | 424.71 | 464.53 |
|
19
| 02/19/07 | 465.19 |
465.19
|
465.19
| 0.14% | 0.04% | 3 | 1,396 | 465.19 | 465.19 | 464.53 | 520.27 |
|
20
| 03/08/07 | 491.07 |
491.07
|
491.07
| 0.00% | 0.00% | 9 | 4,420 | 491.07 | 491.07 | 491.07 | 520.27 |
|
21
| 03/07/07 | 491.07 |
491.07
|
491.07
| 5.71% | 5.71% | 3 | 1,473 | 491.07 | 491.07 | 491.07 | 504.35 |
|
22
| 11/14/06 | 492.40 |
491.21
|
492.37
| -0.24% | -0.01% | 34 | 16,740 | 491.21 | 492.40 | 491.21 | 544.16 |
|
23
| 11/13/06 | 492.40 |
492.40
|
492.40
| 0.00% | 0.11% | 4 | 1,970 | 492.40 | 492.40 | 492.40 | 524.26 |
|
24
| 11/09/06 | 492.60 |
492.40
|
491.88
| -2.37% | -2.47% | 33 | 16,232 | 491.21 | 492.60 | 492.40 | 544.16 |
|
25
| 04/12/07 | 504.74 |
497.71
|
0.00
| -1.32% | | 17 | 8,506 | 492.53 | 504.74 | 504.48 | 530.89 |
|
|
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: 59.09%
|