| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 09/06/07 | |
159.27
|
159.27
| | | 156 | 24,846 | 159.27 | 159.27 | 119.59 | |
|
2
| 09/07/07 | |
189.79
|
159.44
| 19.17% | 0.11% | 176 | 28,062 | 159.27 | 189.79 | 165.90 | 207.05 |
|
3
| 09/12/07 | |
207.05
|
207.05
| 9.09% | 29.86% | 2 | 414 | 207.05 | 207.05 | 159.27 | 207.05 |
|
4
| 09/19/07 | |
159.27
|
159.27
| -23.08% | -23.08% | 88 | 14,016 | 159.27 | 159.27 | 126.09 | 207.05 |
|
5
| 09/26/07 | |
159.27
|
159.27
| 0.00% | 0.00% | 20 | 3,185 | 159.27 | 159.27 | 119.45 | 204.39 |
|
6
| 09/28/07 | |
188.47
|
188.47
| 18.33% | 18.33% | 15 | 2,827 | 188.47 | 188.47 | 119.45 | 204.39 |
|
7
| 10/10/07 | |
195.10
|
195.10
| 3.52% | 3.52% | 10 | 1,951 | 195.10 | 195.10 | 159.27 | 195.10 |
|
8
| 10/12/07 | |
176.52
|
176.52
| -9.52% | -9.52% | 35 | 6,178 | 176.52 | 176.52 | 185.81 | 203.07 |
|
9
| 10/15/07 | |
205.72
|
204.76
| 16.54% | 16.00% | 91 | 18,633 | 203.07 | 205.72 | 191.12 | 225.63 |
|
10
| 10/17/07 | |
199.09
|
199.09
| -3.23% | -2.77% | 15 | 2,986 | 199.09 | 199.09 | 185.81 | 225.63 |
|
11
| 10/31/07 | |
205.72
|
205.72
| 3.33% | 3.33% | 10 | 2,057 | 205.72 | 205.72 | 185.81 | 212.36 |
|
12
| 11/07/07 | |
212.36
|
212.36
| 3.23% | 3.23% | 35 | 7,432 | 212.36 | 212.36 | 172.54 | 223.64 |
|
13
| 11/08/07 | |
212.36
|
212.36
| 0.00% | 0.00% | 8 | 1,699 | 212.36 | 212.36 | 172.54 | 218.99 |
|
14
| 11/09/07 | |
232.26
|
225.16
| 9.37% | 6.03% | 70 | 15,761 | 218.99 | 232.26 | 172.54 | 232.26 |
|
15
| 11/14/07 | |
185.81
|
185.81
| -20.00% | -17.47% | 10 | 1,858 | 185.81 | 185.81 | 188.47 | 225.63 |
|
16
| 11/15/07 | |
232.26
|
228.77
| 25.00% | 23.12% | 19 | 4,347 | 225.63 | 232.26 | 188.47 | 232.26 |
|
17
| 12/03/07 | |
199.08
|
199.08
| -14.29% | -12.98% | 20 | 3,982 | 199.08 | 199.08 | 185.81 | 218.99 |
|
18
| 12/18/07 | |
199.08
|
199.08
| 0.00% | 0.00% | 10 | 1,991 | 199.08 | 199.08 | 188.47 | 217.67 |
|
19
| 01/02/08 | |
211.03
|
211.03
| 6.00% | 6.00% | 4 | 844 | 211.03 | 211.03 | 199.08 | 224.30 |
|
20
| 01/03/08 | |
225.63
|
225.59
| 6.92% | 6.90% | 103 | 23,236 | 224.30 | 225.63 | 232.26 | 254.56 |
|
21
| 01/04/08 | 254.56 |
254.83
|
254.86
| 12.94% | 12.98% | 32 | 8,156 | 254.56 | 255.89 | | |
|
22
| 01/07/08 | |
256.16
|
256.16
| 0.52% | 0.51% | 4 | 1,025 | 256.16 | 256.16 | 185.94 | 265.45 |
|
23
| 01/11/08 | |
238.90
|
237.24
| -6.74% | -7.38% | 40 | 9,490 | 232.26 | 238.90 | 233.59 | 265.45 |
|
24
| 01/14/08 | |
225.63
|
228.28
| -5.56% | -3.78% | 24 | 5,479 | 225.63 | 233.59 | 232.26 | 264.12 |
|
25
| 01/15/08 | |
245.54
|
245.54
| 8.82% | 7.56% | 8 | 1,964 | 245.54 | 245.54 | 230.94 | 264.12 |
|
|
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: -46.92%
|