| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 02/20/09 | 196.43 |
196.43
|
196.43
| 2.07% | 2.07% | 165 | 32,411 | 196.43 | 196.43 | 159.27 | 199.08 |
|
2
| 02/19/09 | 192.45 |
192.45
|
192.45
| 1.26% | 1.26% | 40 | 7,698 | 192.45 | 192.45 | 159.27 | 196.43 |
|
3
| 12/02/08 | 190.06 |
190.06
|
190.06
| 0.14% | 0.14% | 14 | 2,661 | 190.06 | 190.06 | 190.06 | 196.43 |
|
4
| 12/01/08 | 189.79 |
189.79
|
189.79
| -1.38% | -1.38% | 147 | 27,900 | 189.79 | 189.79 | 159.27 | 189.79 |
|
5
| 11/28/08 | 192.45 |
192.45
|
192.45
| 0.00% | 0.00% | 149 | 28,675 | 192.45 | 192.45 | 159.27 | 192.45 |
|
6
| 11/26/08 | 192.45 |
192.45
|
192.45
| 2.76% | 2.76% | 73 | 14,049 | 192.45 | 192.45 | 192.45 | 199.08 |
|
7
| 11/21/08 | 187.27 |
187.27
|
187.27
| 8.54% | 8.54% | 26 | 4,869 | 187.27 | 187.27 | 187.27 | 199.08 |
|
8
| 11/18/08 | 172.54 |
172.54
|
172.54
| 0.00% | 0.00% | 30 | 5,176 | 172.54 | 172.54 | 159.27 | 172.54 |
|
9
| 11/17/08 | 172.54 |
172.54
|
172.54
| -3.67% | -3.67% | 7 | 1,208 | 172.54 | 172.54 | 159.27 | 172.54 |
|
10
| 11/05/08 | 179.11 |
179.11
|
179.11
| 12.46% | 12.46% | 76 | 13,612 | 179.11 | 179.11 | 159.27 | 179.11 |
|
11
| 10/27/08 | 159.27 |
159.27
|
159.27
| 0.00% | 0.00% | 20 | 3,185 | 159.27 | 159.27 | 159.27 | 179.11 |
|
12
| 10/20/08 | 159.27 |
159.27
|
159.27
| 0.08% | 0.08% | 11 | 1,752 | 159.27 | 159.27 | 159.27 | 179.11 |
|
13
| 10/16/08 | 159.13 |
159.13
|
159.13
| -0.08% | -0.08% | 27 | 4,297 | 159.13 | 159.13 | | 159.13 |
|
14
| 10/02/08 | 159.27 |
159.27
|
159.27
| 0.00% | 0.00% | 8 | 1,274 | 159.27 | 159.27 | 159.27 | 179.11 |
|
15
| 09/30/08 | 159.27 |
159.27
|
159.27
| 0.00% | 0.00% | 11 | 1,752 | 159.27 | 159.27 | 159.27 | 179.17 |
|
16
| 09/23/08 | 159.27 |
159.27
|
159.27
| 0.00% | 0.00% | 10 | 1,593 | 159.27 | 159.27 | 159.27 | 179.04 |
|
17
| 09/17/08 | 159.27 |
159.27
|
159.27
| -11.11% | -11.11% | 10 | 1,593 | 159.27 | 159.27 | 159.27 | 179.04 |
|
18
| 09/10/08 | 179.17 |
179.17
|
179.17
| 12.50% | 12.50% | 63 | 11,288 | 179.17 | 179.17 | 159.27 | 179.17 |
|
19
| 09/09/08 | 159.27 |
159.27
|
159.27
| -11.11% | -11.11% | 50 | 7,963 | 159.27 | 159.27 | 159.27 | 179.17 |
|
20
| 09/02/08 | 179.18 |
179.18
|
179.18
| 3.85% | 3.85% | 13 | 2,329 | 179.18 | 179.18 | | 179.18 |
|
21
| 09/01/08 | 172.54 |
172.54
|
172.54
| 8.33% | 8.33% | 9 | 1,553 | 172.54 | 172.54 | 172.54 | 179.18 |
|
22
| 08/25/08 | 159.27 |
159.27
|
159.27
| 0.00% | 0.00% | 1 | 159 | 159.27 | 159.27 | 159.27 | 172.54 |
|
23
| 07/31/08 | 159.27 |
159.27
|
159.27
| 0.00% | 0.00% | 415 | 66,096 | 159.27 | 159.27 | | 172.54 |
|
24
| 07/22/08 | 159.27 |
159.27
|
159.27
| -4.00% | -4.00% | 20 | 3,185 | 159.27 | 159.27 | | 172.54 |
|
25
| 07/10/08 | 165.90 |
165.90
|
165.90
| 4.17% | 4.17% | 393 | 65,200 | 165.90 | 165.90 | | 172.54 |
|
|
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: 9.67%
|