| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 07/08/09 | 517.42 |
517.48
|
517.46
| 2.60% | 1.19% | 47 | 24,320 | 517.42 | 517.48 | 491.08 | 517.35 |
|
2
| 07/09/09 | 516.29 |
517.35
|
517.17
| -0.03% | -0.06% | 34 | 17,584 | 516.29 | 517.35 | 491.47 | 516.29 |
|
3
| 07/10/09 | 516.23 |
516.23
|
516.23
| -0.22% | -0.18% | 30 | 15,487 | 516.23 | 516.23 | 491.47 | 514.96 |
|
4
| 07/13/09 | 513.64 |
497.71
|
498.56
| -3.59% | -3.42% | 216 | 107,689 | 497.71 | 513.64 | 491.47 | 504.35 |
|
5
| 07/14/09 | 491.07 |
508.20
|
503.30
| 2.11% | 0.95% | 14 | 7,046 | 491.07 | 508.20 | 491.07 | 497.58 |
|
6
| 07/15/09 | 491.07 |
510.98
|
499.89
| 0.55% | -0.68% | 219 | 109,476 | 490.94 | 510.98 | 425.24 | 504.35 |
|
7
| 07/16/09 | 504.35 |
497.71
|
499.04
| -2.60% | -0.17% | 125 | 62,380 | 497.71 | 504.35 | 471.17 | 502.89 |
|
8
| 07/17/09 | 502.89 |
502.89
|
502.89
| 1.04% | 0.77% | 20 | 10,058 | 502.89 | 502.89 | 472.49 | 502.89 |
|
9
| 07/20/09 | 502.89 |
513.64
|
508.26
| 2.14% | 1.07% | 20 | 10,165 | 502.89 | 513.64 | 480.46 | 516.29 |
|
10
| 07/21/09 | 491.08 |
491.07
|
491.07
| -4.39% | -3.38% | 330 | 162,055 | 491.07 | 491.08 | 491.07 | 516.16 |
|
11
| 07/22/09 | 516.16 |
516.16
|
516.16
| 5.11% | 5.11% | 10 | 5,162 | 516.16 | 516.16 | 439.05 | 516.28 |
|
12
| 07/23/09 | 516.28 |
477.80
|
480.37
| -7.43% | -6.93% | 150 | 72,055 | 477.80 | 516.28 | 425.39 | 516.03 |
|
13
| 07/24/09 | 510.85 |
510.85
|
510.85
| 6.92% | 6.35% | 10 | 5,109 | 510.85 | 510.85 | 418.08 | 510.98 |
|
14
| 07/27/09 | 464.53 |
517.49
|
510.97
| 1.30% | 0.02% | 30 | 15,329 | 464.53 | 517.49 | 465.86 | 517.62 |
|
15
| 07/31/09 | 510.97 |
510.98
|
510.98
| -1.26% | 0.00% | 125 | 63,872 | 510.97 | 510.98 | 491.07 | 515.63 |
|
16
| 08/04/09 | 491.08 |
491.07
|
491.08
| -3.90% | -3.89% | 17 | 8,348 | 491.07 | 491.08 | 491.07 | 504.35 |
|
17
| 08/06/09 | 510.45 |
510.45
|
510.45
| 3.95% | 3.95% | 41 | 20,929 | 510.45 | 510.45 | 491.09 | 510.45 |
|
18
| 08/11/09 | 508.33 |
508.33
|
508.33
| -0.42% | -0.42% | 7 | 3,558 | 508.33 | 508.33 | 477.80 | 504.21 |
|
19
| 08/12/09 | 465.87 |
503.01
|
498.72
| -1.05% | -1.89% | 61 | 30,422 | 465.19 | 503.01 | 465.91 | 503.01 |
|
20
| 08/13/09 | 503.01 |
503.01
|
503.01
| 0.00% | 0.86% | 26 | 13,078 | 503.01 | 503.01 | 477.83 | 503.00 |
|
21
| 08/14/09 | 477.81 |
503.00
|
492.84
| 0.00% | -2.02% | 30 | 14,785 | 477.81 | 503.00 | 466.13 | 503.00 |
|
22
| 08/18/09 | 480.06 |
502.61
|
492.89
| -0.08% | 0.01% | 21 | 10,351 | 477.81 | 502.62 | 482.45 | 502.61 |
|
23
| 08/19/09 | 502.60 |
502.60
|
502.60
| 0.00% | 1.97% | 30 | 15,078 | 502.60 | 502.60 | 484.84 | 502.60 |
|
24
| 08/26/09 | 485.77 |
502.60
|
499.06
| 0.00% | -0.71% | 34 | 16,968 | 484.44 | 502.60 | 485.77 | 503.01 |
|
25
| 08/27/09 | 503.01 |
510.45
|
506.15
| 1.56% | 1.42% | 40 | 20,246 | 503.01 | 510.45 | 492.40 | 510.45 |
|
|
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%
|