| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 01/21/09 | 174.53 |
174.53
|
174.53
| 0.00% | 0.00% | 6 | 1,047 | 174.53 | 174.53 | 174.53 | |
|
2
| 01/15/09 | 174.53 |
174.53
|
174.53
| -1.86% | -1.86% | 20 | 3,491 | 174.53 | 174.53 | 174.53 | |
|
3
| 12/03/08 | 177.85 |
177.85
|
177.85
| 1.82% | 1.82% | 5 | 889 | 177.85 | 177.85 | 175.19 | 209.70 |
|
4
| 12/01/08 | 174.66 |
174.66
|
174.66
| -1.72% | -1.72% | 89 | 15,545 | 174.66 | 174.66 | 174.66 | 177.85 |
|
5
| 11/26/08 | 177.71 |
177.71
|
177.71
| 0.00% | 0.00% | 267 | 47,449 | 177.71 | 177.71 | 177.71 | 177.85 |
|
6
| 11/25/08 | 177.71 |
177.71
|
177.71
| 1.44% | 1.44% | 5 | 889 | 177.71 | 177.71 | 174.53 | 177.71 |
|
7
| 11/24/08 | 175.19 |
175.19
|
175.19
| 0.59% | 0.59% | 30 | 5,256 | 175.19 | 175.19 | 174.66 | 177.18 |
|
8
| 11/21/08 | 174.16 |
174.16
|
174.16
| 0.17% | 0.17% | 44 | 7,663 | 174.16 | 174.16 | 174.16 | 177.18 |
|
9
| 11/20/08 | 173.87 |
173.87
|
173.87
| 31.00% | 31.00% | 128 | 22,255 | 173.87 | 173.87 | 172.54 | 173.87 |
|
10
| 10/16/08 | 132.72 |
132.72
|
132.72
| 0.00% | 0.00% | 56 | 7,432 | 132.72 | 132.72 | 92.91 | 172.41 |
|
11
| 10/15/08 | 132.72 |
132.72
|
132.72
| -16.63% | -16.63% | 2 | 265 | 132.72 | 132.72 | 92.91 | 132.72 |
|
12
| 09/26/08 | 159.20 |
159.20
|
159.20
| 17.48% | 17.48% | 8 | 1,274 | 159.20 | 159.20 | 135.51 | 172.54 |
|
13
| 09/10/08 | 135.51 |
135.51
|
135.51
| -14.92% | -14.92% | 19 | 2,575 | 135.51 | 135.51 | 135.51 | 172.54 |
|
14
| 08/07/08 | 159.27 |
159.27
|
159.27
| 18.34% | 18.34% | 40 | 6,371 | 159.27 | 159.27 | 134.58 | 209.57 |
|
15
| 08/01/08 | 134.58 |
134.58
|
134.58
| 0.00% | 0.00% | 5 | 673 | 134.58 | 134.58 | 134.58 | 159.27 |
|
16
| 07/29/08 | 134.58 |
134.58
|
134.58
| 0.00% | 0.00% | 170 | 22,879 | 134.58 | 134.58 | 134.58 | 159.27 |
|
17
| 07/22/08 | 134.58 |
134.58
|
134.58
| 0.10% | 0.10% | 5 | 673 | 134.58 | 134.58 | 134.58 | 159.27 |
|
18
| 06/30/08 | 134.45 |
134.45
|
134.45
| -8.74% | -8.74% | 112 | 15,058 | 134.45 | 134.45 | 134.45 | 152.50 |
|
19
| 06/19/08 | 147.32 |
147.32
|
147.32
| -3.69% | -3.69% | 20 | 2,946 | 147.32 | 147.32 | 132.72 | 152.63 |
|
20
| 06/06/08 | 152.96 |
152.96
|
152.96
| 0.22% | 0.22% | 50 | 7,648 | 152.96 | 152.96 | 147.32 | 152.63 |
|
21
| 06/04/08 | 152.63 |
152.63
|
152.63
| 0.00% | 0.00% | 101 | 15,416 | 152.63 | 152.63 | 147.32 | 165.64 |
|
22
| 06/03/08 | 152.63 |
152.63
|
152.63
| -8.00% | -8.00% | 100 | 15,263 | 152.63 | 152.63 | 152.64 | 159.27 |
|
23
| 05/14/08 | 165.90 |
165.90
|
165.90
| 4.25% | 4.25% | 99 | 16,424 | 165.90 | 165.90 | 159.27 | 209.70 |
|
24
| 05/06/08 | 159.13 |
159.13
|
159.13
| 9.00% | 9.00% | 99 | 15,754 | 159.13 | 159.13 | 148.79 | 209.70 |
|
25
| 04/30/08 | 146.00 |
146.00
|
146.00
| -4.39% | -4.39% | 5 | 730 | 146.00 | 146.00 | 146.00 | 159.13 |
|
|
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: 14.10%
|