| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 05/08/08 | 265.45 |
265.45
|
265.45
| 33.24% | 33.24% | 10 | 2,654 | 265.45 | 265.45 | 199.35 | 272.08 |
|
2
| 10/27/08 | 199.08 |
199.08
|
199.08
| 31.98% | 31.98% | 34 | 6,769 | 199.08 | 199.08 | 199.08 | 225.63 |
|
3
| 12/05/08 | 252.17 |
252.17
|
252.17
| 26.66% | 26.66% | 71 | 17,904 | 252.17 | 252.17 | 199.08 | 331.54 |
|
4
| 11/21/08 | 238.90 |
238.90
|
238.90
| 20.00% | 20.00% | 17 | 4,061 | 238.90 | 238.90 | 238.90 | 251.24 |
|
5
| 12/28/07 | |
371.62
|
372.42
| 16.62% | 16.87% | 10 | 3,724 | 371.62 | 379.59 | 371.62 | 398.17 |
|
6
| 11/06/08 | 252.17 |
252.17
|
252.17
| 12.43% | 12.43% | 1,743 | 439,538 | 252.17 | 252.17 | 252.17 | 265.45 |
|
7
| 01/04/08 | 371.49 |
371.62
|
371.57
| 11.33% | 7.57% | 16 | 5,945 | 371.49 | 371.62 | | |
|
8
| 10/15/07 | |
517.62
|
502.86
| 6.85% | 3.80% | 27 | 13,577 | 491.07 | 530.89 | 491.07 | 537.39 |
|
9
| 10/30/08 | 212.36 |
212.36
|
212.36
| 6.67% | 6.67% | 6 | 1,274 | 212.36 | 212.36 | 212.36 | 222.97 |
|
10
| 10/31/08 | 224.30 |
224.30
|
224.30
| 5.62% | 5.62% | 7 | 1,570 | 224.30 | 224.30 | 225.63 | 244.74 |
|
11
| 12/10/07 | |
398.17
|
398.17
| 5.26% | 5.26% | 4 | 1,593 | 398.17 | 398.17 | 385.03 | 436.92 |
|
12
| 05/09/08 | 278.45 |
278.45
|
278.45
| 4.90% | 4.90% | 6 | 1,671 | 278.45 | 278.45 | 225.76 | 278.45 |
|
13
| 02/11/08 | |
278.72
|
278.72
| 4.90% | 4.62% | 2 | 557 | 278.72 | 278.72 | 199.82 | 344.95 |
|
14
| 03/10/08 | |
278.72
|
278.72
| 4.48% | 4.48% | 1 | 279 | 278.72 | 278.72 | 259.47 | 278.72 |
|
15
| 10/12/07 | |
484.44
|
484.44
| 4.29% | 4.62% | 11 | 5,329 | 484.44 | 484.44 | 484.44 | 491.07 |
|
16
| 01/18/08 | |
371.62
|
361.34
| 3.70% | 0.83% | 8 | 2,891 | 346.41 | 371.62 | 346.54 | 384.76 |
|
17
| 09/03/08 | 212.49 |
212.49
|
212.49
| 3.28% | 3.28% | 10 | 2,125 | 212.49 | 212.49 | 212.49 | 265.44 |
|
18
| 02/25/08 | |
265.45
|
265.45
| 2.56% | 2.13% | 2 | 531 | 265.45 | 265.45 | 238.90 | 265.45 |
|
19
| 08/27/08 | 202.77 |
202.77
|
202.77
| 1.83% | 1.83% | 2 | 406 | 202.77 | 202.77 | 202.77 | 252.17 |
|
20
| 12/04/07 | |
378.26
|
378.26
| 1.79% | 1.79% | 1 | 378 | 378.26 | 378.26 | 378.26 | 437.99 |
|
21
| 08/29/08 | 205.74 |
205.74
|
205.74
| 1.46% | 1.46% | 3 | 617 | 205.74 | 205.74 | 201.74 | 274.07 |
|
22
| 10/05/07 | |
464.53
|
449.93
| 1.45% | -1.74% | 7 | 3,150 | 438.98 | 464.53 | 439.18 | 464.53 |
|
23
| 10/16/07 | |
524.12
|
515.64
| 1.26% | 2.54% | 17 | 8,766 | 497.71 | 530.89 | 498.37 | 524.12 |
|
24
| 09/11/08 | 215.01 |
215.01
|
215.01
| 1.19% | 1.19% | 5 | 1,075 | 215.01 | 215.01 | 212.49 | 265.43 |
|
25
| 01/07/08 | |
374.94
|
374.94
| 0.89% | 0.91% | 3 | 1,125 | 374.94 | 374.94 | 358.35 | 384.90 |
|
|
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: -28.00%
|