| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 07/24/09 | 510.85 |
510.85
|
510.85
| 6.92% | 6.35% | 10 | 5,109 | 510.85 | 510.85 | 418.08 | 510.98 |
|
2
| 07/22/09 | 516.16 |
516.16
|
516.16
| 5.11% | 5.11% | 10 | 5,162 | 516.16 | 516.16 | 439.05 | 516.28 |
|
3
| 10/15/09 | 525.58 |
529.56
|
536.23
| 3.64% | 4.50% | 547 | 293,318 | 525.58 | 544.16 | | |
|
4
| 08/06/09 | 510.45 |
510.45
|
510.45
| 3.95% | 3.95% | 41 | 20,929 | 510.45 | 510.45 | 491.09 | 510.45 |
|
5
| 03/31/10 | 477.67 |
503.19
|
501.75
| 3.84% | 3.54% | 1,909 | 957,836 | 477.67 | 504.35 | 503.19 | 522.93 |
|
6
| 09/10/09 | 510.19 |
510.45
|
510.27
| 0.47% | 3.02% | 30 | 15,308 | 510.19 | 510.45 | 485.25 | 510.32 |
|
7
| 08/19/09 | 502.60 |
502.60
|
502.60
| 0.00% | 1.97% | 30 | 15,078 | 502.60 | 502.60 | 484.84 | 502.60 |
|
8
| 11/26/09 | 510.98 |
510.98
|
510.98
| 1.99% | 1.93% | 10 | 5,110 | 510.98 | 510.98 | 503.02 | 510.98 |
|
9
| 11/05/09 | 504.35 |
514.83
|
513.46
| 2.08% | 1.81% | 23 | 11,810 | 504.35 | 514.83 | 505.81 | 517.48 |
|
10
| 12/29/09 | 504.08 |
504.21
|
504.15
| 1.31% | 1.63% | 4 | 2,017 | 504.08 | 504.21 | 493.86 | 506.87 |
|
11
| 10/01/09 | 510.72 |
510.98
|
510.89
| 1.32% | 1.47% | 15 | 7,663 | 510.72 | 510.98 | 488.53 | 510.98 |
|
12
| 08/27/09 | 503.01 |
510.45
|
506.15
| 1.56% | 1.42% | 40 | 20,246 | 503.01 | 510.45 | 492.40 | 510.45 |
|
13
| 07/08/09 | 517.42 |
517.48
|
517.46
| 2.60% | 1.19% | 47 | 24,320 | 517.42 | 517.48 | 491.08 | 517.35 |
|
14
| 07/20/09 | 502.89 |
513.64
|
508.26
| 2.14% | 1.07% | 20 | 10,165 | 502.89 | 513.64 | 480.46 | 516.29 |
|
15
| 11/16/09 | 510.98 |
510.98
|
510.98
| 1.05% | 1.03% | 16 | 8,176 | 510.98 | 510.98 | 504.35 | 510.98 |
|
16
| 12/17/09 | 497.71 |
497.71
|
497.71
| 1.02% | 1.02% | 4 | 1,991 | 497.71 | 497.71 | 497.71 | 499.04 |
|
17
| 09/30/09 | 497.71 |
504.35
|
503.47
| 1.33% | 1.02% | 38 | 19,132 | 497.71 | 504.35 | 484.52 | 510.72 |
|
18
| 11/19/09 | 510.98 |
504.48
|
509.24
| 0.00% | 0.95% | 56 | 28,518 | 504.48 | 510.98 | 504.61 | 515.50 |
|
19
| 07/14/09 | 491.07 |
508.20
|
503.30
| 2.11% | 0.95% | 14 | 7,046 | 491.07 | 508.20 | 491.07 | 497.58 |
|
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
| 05/06/10 | 464.53 |
484.44
|
468.42
| 4.29% | 0.84% | 256 | 119,915 | 464.53 | 484.44 | 464.53 | 491.07 |
|
22
| 12/04/09 | 514.96 |
514.96
|
514.96
| 0.78% | 0.78% | 10 | 5,150 | 514.96 | 514.96 | 501.82 | 514.96 |
|
23
| 07/17/09 | 502.89 |
502.89
|
502.89
| 1.04% | 0.77% | 20 | 10,058 | 502.89 | 502.89 | 472.49 | 502.89 |
|
24
| 09/23/09 | 489.48 |
504.35
|
500.64
| 1.33% | 0.59% | 40 | 20,026 | 489.48 | 504.35 | 489.19 | 503.02 |
|
25
| 09/08/09 | 489.76 |
509.66
|
508.47
| -0.16% | 0.46% | 51 | 25,932 | 489.76 | 509.66 | 484.45 | 510.32 |
|
|
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%
|