| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
|
1
| 12/29/05 | |
301.16
|
301.16
| 5.54% | 2.88% | 5 | 1,506 | 301.16 | 301.16 | 288.01 | 477.80 |
|
2
| 03/03/06 | |
345.08
|
345.08
| -0.04% | -0.02% | 877 | 302,635 | 345.08 | 345.21 | 319.86 | 398.17 |
|
3
| 02/07/06 | |
318.53
|
318.53
| 0.00% | 1.86% | 8 | 2,548 | 318.53 | 318.53 | 311.90 | 384.90 |
|
4
| 01/31/06 | |
318.53
|
318.53
| 0.00% | 0.00% | 2 | 637 | 318.53 | 318.53 | 311.90 | 384.90 |
|
5
| 01/27/06 | |
318.53
|
318.53
| 4.35% | 4.35% | 4 | 1,274 | 318.53 | 318.53 | 311.90 | 384.90 |
|
6
| 01/20/06 | |
305.26
|
305.26
| 4.55% | 4.55% | 4 | 1,221 | 305.26 | 305.26 | 297.30 | 384.90 |
|
7
| 01/13/06 | |
291.99
|
291.99
| 0.00% | 0.00% | 2 | 584 | 291.99 | 291.99 | 291.99 | 384.90 |
|
8
| 01/10/06 | |
291.99
|
291.99
| -3.05% | -3.05% | 2 | 584 | 291.99 | 291.99 | 291.99 | 384.90 |
|
9
| 02/28/06 | |
345.08
|
343.31
| 7.88% | 7.33% | 30 | 10,299 | 338.44 | 345.08 | 319.86 | 384.76 |
|
10
| 02/22/06 | |
318.53
|
318.54
| 0.00% | 0.00% | 30 | 9,556 | 318.53 | 318.54 | 318.54 | 384.76 |
|
11
| 02/17/06 | |
318.53
|
318.53
| 0.00% | 0.00% | 3 | 956 | 318.53 | 318.53 | 318.53 | 384.76 |
|
12
| 02/13/06 | |
318.53
|
318.53
| -4.00% | -4.00% | 4 | 1,274 | 318.53 | 318.53 | 318.53 | 384.76 |
|
13
| 02/09/06 | |
331.81
|
331.81
| 4.17% | 4.17% | 2 | 1,327 | 331.81 | 331.81 | 318.53 | 384.76 |
|
14
| 03/07/06 | |
358.35
|
352.05
| 3.85% | 2.02% | 12 | 4,225 | 320.53 | 358.35 | 345.08 | 371.62 |
|
15
| 02/27/06 | |
319.86
|
319.86
| 0.00% | 0.00% | 2 | 640 | 319.86 | 319.86 | 319.86 | 371.62 |
|
16
| 02/24/06 | |
319.86
|
319.86
| -1.63% | -0.96% | 1 | 320 | 319.86 | 319.86 | 319.86 | 371.62 |
|
17
| 02/23/06 | |
325.17
|
322.96
| 2.08% | 1.39% | 15 | 4,844 | 318.54 | 325.17 | 319.20 | 371.62 |
|
18
| 02/20/06 | |
318.54
|
318.54
| 0.00% | 0.00% | 8 | 2,548 | 318.54 | 318.54 | 318.53 | 371.62 |
|
19
| 03/09/06 | |
358.35
|
344.70
| 0.00% | -2.09% | 35 | 12,065 | 338.44 | 358.35 | 252.17 | 358.35 |
|
20
| 03/29/06 | |
318.53
|
318.53
| 0.00% | 0.00% | 2 | 637 | 318.53 | 318.53 | 318.53 | 357.95 |
|
21
| 03/24/06 | |
318.53
|
318.53
| 0.00% | 0.00% | 20 | 6,371 | 318.53 | 318.53 | 318.53 | 357.95 |
|
22
| 03/23/06 | |
318.53
|
318.53
| 6.67% | 6.67% | 2 | 637 | 318.53 | 318.53 | 318.53 | 357.95 |
|
23
| 03/20/06 | |
354.37
|
351.79
| -1.11% | 2.06% | 19 | 6,684 | 305.26 | 354.37 | 252.17 | 354.37 |
|
24
| 05/11/06 | |
331.81
|
328.92
| 8.70% | 7.68% | 283 | 93,085 | 325.17 | 331.81 | 311.90 | 351.72 |
|
25
| 04/24/06 | |
331.81
|
331.79
| 11.11% | 11.11% | 221 | 146,653 | 331.67 | 331.81 | 299.95 | 351.72 |
|
|
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: 19.05%
|