| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 08/21/07 | 345.08 |
398.17
|
371.62
| 0.00% | -5.08% | 2 | 743 | 345.08 | 398.17 | 359.81 | 398.17 |
|
2
| 08/20/07 | |
398.17
|
391.53
| 1.69% | 1.61% | 2 | 783 | 384.90 | 398.17 | 345.08 | 398.17 |
|
3
| 09/19/07 | |
396.84
|
367.17
| 10.74% | 2.46% | 100 | 36,717 | 331.94 | 396.84 | 371.62 | 396.84 |
|
4
| 08/17/07 | 384.90 |
391.53
|
385.32
| -0.17% | -2.95% | 31 | 11,945 | 384.90 | 391.53 | 373.61 | 391.53 |
|
5
| 08/23/07 | 359.81 |
384.76
|
360.15
| -3.37% | -3.09% | 55 | 19,808 | 359.68 | 384.76 | 358.35 | 384.76 |
|
6
| 10/16/07 | |
383.57
|
383.57
| 0.00% | 6.84% | 23 | 8,822 | 383.57 | 383.57 | 318.53 | 383.57 |
|
7
| 10/03/07 | |
383.57
|
359.02
| 0.00% | -6.40% | 38 | 13,643 | 358.35 | 383.57 | 318.53 | 383.57 |
|
8
| 10/01/07 | |
383.57
|
383.57
| 0.00% | 0.00% | 14 | 5,370 | 383.57 | 383.57 | 358.35 | 383.57 |
|
9
| 09/26/07 | |
383.57
|
383.57
| 3.21% | 3.21% | 11 | 4,219 | 383.57 | 383.57 | 331.94 | 383.57 |
|
10
| 08/30/07 | |
378.26
|
362.33
| 1.79% | 0.24% | 7 | 2,536 | 359.68 | 378.26 | 364.99 | 378.26 |
|
11
| 09/04/07 | |
378.13
|
362.18
| -0.04% | -0.04% | 18 | 6,519 | 359.68 | 378.13 | 351.85 | 378.13 |
|
12
| 01/09/08 | |
371.62
|
365.57
| 3.78% | 9.09% | 30 | 10,967 | 351.72 | 371.62 | 318.53 | 371.62 |
|
13
| 09/20/07 | |
371.62
|
371.62
| -6.35% | 1.21% | 32 | 11,892 | 371.62 | 371.62 | 338.44 | 398.04 |
|
14
| 09/10/07 | |
371.62
|
373.22
| 0.00% | 0.43% | 5 | 1,866 | 371.62 | 373.61 | 361.67 | 371.62 |
|
15
| 09/07/07 | |
371.62
|
371.62
| 0.00% | 0.00% | 16 | 5,946 | 371.62 | 371.62 | 359.02 | 378.13 |
|
16
| 09/06/07 | |
371.62
|
371.62
| -1.72% | 2.61% | 10 | 3,716 | 371.62 | 371.62 | 355.03 | 371.62 |
|
17
| 08/27/07 | |
371.62
|
361.47
| -3.41% | 0.37% | 17 | 6,145 | 358.35 | 371.62 | 359.68 | 380.91 |
|
18
| 09/12/07 | |
371.36
|
361.01
| -0.07% | -3.27% | 7 | 2,527 | 359.28 | 371.36 | 358.35 | 371.49 |
|
19
| 01/10/08 | |
370.96
|
370.96
| -0.18% | 1.47% | 7 | 2,597 | 370.96 | 370.96 | 318.53 | 370.96 |
|
20
| 09/14/07 | |
358.35
|
358.35
| -3.50% | -0.74% | 1 | 358 | 358.35 | 358.35 | 331.94 | 358.35 |
|
21
| 01/08/08 | |
358.09
|
335.09
| 6.22% | -0.60% | 8 | 2,681 | 331.81 | 358.09 | 318.53 | 358.09 |
|
22
| 12/31/07 | |
337.12
|
337.12
| 6.07% | 6.37% | 3 | 1,011 | 337.12 | 337.12 | 318.67 | 351.05 |
|
23
| 10/22/07 | |
331.81
|
336.88
| 0.00% | 0.19% | 21 | 7,074 | 331.81 | 345.08 | 331.81 | 383.43 |
|
24
| 10/19/07 | |
331.81
|
336.23
| -13.49% | -12.34% | 12 | 4,035 | 331.81 | 345.08 | 345.08 | 383.43 |
|
25
| 11/07/07 | |
331.81
|
331.81
| 13.48% | 13.48% | 1 | 332 | 331.81 | 331.81 | 299.42 | 331.81 |
|
|
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: -48.06%
|