| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 01/08/07 | |
437.99
|
437.99
| 1.54% | 3.02% | 32 | 14,016 | 437.99 | 437.99 | 424.85 | 444.62 |
|
2
| 01/12/07 | |
418.08
|
409.90
| -4.55% | -6.41% | 95 | 38,941 | 398.17 | 418.08 | | |
|
3
| 01/17/07 | |
418.08
|
418.08
| 0.00% | 1.99% | 3 | 1,254 | 418.08 | 418.08 | | |
|
4
| 01/18/07 | |
418.08
|
418.08
| 0.00% | 0.00% | 37 | 15,469 | 418.08 | 418.08 | | |
|
5
| 01/22/07 | 424.71 |
418.10
|
423.19
| 0.00% | 1.22% | 13 | 5,501 | 418.10 | 424.71 | 345.08 | 424.71 |
|
6
| 01/23/07 | 424.71 |
424.71
|
424.71
| 1.58% | 0.36% | 22 | 9,344 | 424.71 | 424.71 | 345.08 | 424.71 |
|
7
| 01/24/07 | 418.11 |
418.08
|
418.09
| -1.56% | -1.56% | 27 | 11,288 | 418.08 | 418.11 | 345.08 | 424.71 |
|
8
| 01/25/07 | 424.58 |
424.58
|
424.58
| 1.56% | 1.55% | 2 | 849 | 424.58 | 424.58 | 345.08 | 424.71 |
|
9
| 01/26/07 | 424.71 |
437.99
|
434.48
| 3.16% | 2.33% | 46 | 19,986 | 424.71 | 437.99 | 345.08 | 457.89 |
|
10
| 01/29/07 | 444.62 |
444.62
|
444.62
| 1.52% | 2.33% | 10 | 4,446 | 444.62 | 444.62 | 345.08 | 451.26 |
|
11
| 01/30/07 | 424.71 |
424.71
|
424.71
| -4.48% | -4.48% | 30 | 12,741 | 424.71 | 424.71 | 345.08 | 451.26 |
|
12
| 01/31/07 | 423.39 |
424.71
|
424.67
| 0.00% | -0.01% | 68 | 28,878 | 423.39 | 424.71 | 398.17 | 424.71 |
|
13
| 02/01/07 | 424.71 |
411.44
|
420.47
| -3.12% | -0.99% | 67 | 28,172 | 411.44 | 424.71 | 411.44 | 424.71 |
|
14
| 02/02/07 | 418.08 |
424.71
|
423.27
| 3.23% | 0.66% | 160 | 67,723 | 418.08 | 424.71 | 419.40 | 437.99 |
|
15
| 02/06/07 | 424.71 |
424.71
|
424.71
| 0.00% | 0.34% | 8 | 3,398 | 424.71 | 424.71 | 424.85 | 431.35 |
|
16
| 02/07/07 | 424.85 |
431.22
|
430.74
| 1.53% | 1.42% | 27 | 11,630 | 424.85 | 431.22 | 424.85 | 431.02 |
|
17
| 02/08/07 | 424.85 |
430.42
|
430.14
| -0.18% | -0.14% | 52 | 22,368 | 424.85 | 430.55 | 424.85 | 430.42 |
|
18
| 02/09/07 | 424.86 |
430.42
|
429.87
| 0.00% | -0.06% | 143 | 61,472 | 424.86 | 430.42 | 424.87 | 437.99 |
|
19
| 02/12/07 | 424.88 |
437.99
|
437.48
| 1.76% | 1.77% | 104 | 45,498 | 424.88 | 437.99 | 424.88 | 437.99 |
|
20
| 02/13/07 | 424.88 |
437.98
|
437.34
| 0.00% | -0.03% | 44 | 19,243 | 424.88 | 437.99 | 431.35 | 437.98 |
|
21
| 02/14/07 | 437.98 |
437.99
|
437.99
| 0.00% | 0.15% | 22 | 9,636 | 437.98 | 437.99 | 398.17 | 437.83 |
|
22
| 02/21/07 | 434.00 |
434.00
|
434.00
| -0.91% | -0.91% | 2 | 868 | 434.00 | 434.00 | 374.28 | 434.00 |
|
23
| 02/27/07 | 374.29 |
424.71
|
399.50
| -2.14% | -7.95% | 12 | 4,794 | 374.29 | 424.71 | 424.71 | 434.00 |
|
24
| 03/08/07 | 424.71 |
434.00
|
424.86
| 2.19% | 6.35% | 67 | 28,466 | 365.12 | 437.98 | 434.00 | 437.98 |
|
25
| 03/09/07 | 437.98 |
437.99
|
437.99
| 0.92% | 3.09% | 42 | 18,395 | 437.98 | 437.99 | 369.09 | 437.99 |
|
|
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: -78.86%
|