| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 04/24/06 | |
331.81
|
331.79
| 11.11% | 11.11% | 221 | 146,653 | 331.67 | 331.81 | 299.95 | 351.72 |
|
2
| 04/08/05 | |
291.99
|
0.00
| 10.00% | | 2 | 557 | 265.45 | 291.99 | | |
|
3
| 05/11/06 | |
331.81
|
328.92
| 8.70% | 7.68% | 283 | 93,085 | 325.17 | 331.81 | 311.90 | 351.72 |
|
4
| 02/28/06 | |
345.08
|
343.31
| 7.88% | 7.33% | 30 | 10,299 | 338.44 | 345.08 | 319.86 | 384.76 |
|
5
| 06/29/06 | |
311.90
|
311.85
| 6.82% | 6.80% | 398 | 124,118 | 311.63 | 311.90 | 291.99 | 318.53 |
|
6
| 03/23/06 | |
318.53
|
318.53
| 6.67% | 6.67% | 2 | 637 | 318.53 | 318.53 | 318.53 | 357.95 |
|
7
| 12/29/05 | |
301.16
|
301.16
| 5.54% | 2.88% | 5 | 1,506 | 301.16 | 301.16 | 288.01 | 477.80 |
|
8
| 12/23/05 | |
291.99
|
291.87
| 4.76% | 4.72% | 14 | 4,086 | 291.59 | 291.99 | 285.35 | 298.49 |
|
9
| 10/12/05 | |
265.45
|
265.45
| 4.71% | 4.71% | 623 | 165,373 | 265.45 | 265.45 | 258.82 | 278.72 |
|
10
| 01/20/06 | |
305.26
|
305.26
| 4.55% | 4.55% | 4 | 1,221 | 305.26 | 305.26 | 297.30 | 384.90 |
|
11
| 11/14/05 | |
278.72
|
278.72
| 4.37% | 4.37% | 25 | 6,968 | 278.72 | 278.72 | 268.10 | 278.72 |
|
12
| 01/27/06 | |
318.53
|
318.53
| 4.35% | 4.35% | 4 | 1,274 | 318.53 | 318.53 | 311.90 | 384.90 |
|
13
| 07/19/06 | |
331.81
|
331.81
| 4.17% | 4.90% | 205 | 68,020 | 331.81 | 331.81 | 46.59 | |
|
14
| 03/30/06 | |
331.81
|
339.22
| 4.17% | 6.49% | 741 | 251,363 | 331.81 | 358.35 | 325.17 | 331.81 |
|
15
| 02/09/06 | |
331.81
|
331.81
| 4.17% | 4.17% | 2 | 1,327 | 331.81 | 331.81 | 318.53 | 384.76 |
|
16
| 03/07/06 | |
358.35
|
352.05
| 3.85% | 2.02% | 12 | 4,225 | 320.53 | 358.35 | 345.08 | 371.62 |
|
17
| 07/01/05 | |
256.17
|
253.32
| 3.76% | 2.61% | 7 | 1,773 | 252.19 | 256.17 | 258.82 | 265.45 |
|
18
| 12/06/05 | |
278.72
|
278.72
| 2.84% | 0.40% | 1 | 279 | 278.72 | 278.72 | 278.72 | 285.35 |
|
19
| 12/27/05 | |
298.49
|
298.49
| 2.23% | 2.27% | 6 | 1,791 | 298.49 | 298.49 | 285.35 | 298.49 |
|
20
| 07/12/06 | |
311.90
|
311.90
| 2.17% | 1.01% | 137 | 42,730 | 311.89 | 311.90 | 311.90 | 318.53 |
|
21
| 05/22/06 | |
311.90
|
311.90
| 2.17% | 2.17% | 20 | 6,238 | 311.90 | 311.90 | 311.90 | 331.81 |
|
22
| 07/18/06 | |
318.53
|
316.32
| 2.13% | 1.42% | 150 | 47,448 | 311.90 | 318.53 | 46.59 | 331.81 |
|
23
| 02/23/06 | |
325.17
|
322.96
| 2.08% | 1.39% | 15 | 4,844 | 318.54 | 325.17 | 319.20 | 371.62 |
|
24
| 08/23/05 | |
265.45
|
265.45
| 2.04% | 2.04% | 20 | 5,309 | 265.45 | 265.45 | 261.46 | 290.66 |
|
25
| 05/03/06 | |
305.26
|
305.46
| 1.77% | 0.13% | 134 | 40,932 | 305.26 | 311.90 | 305.26 | 325.17 |
|
|
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: 28.20%
|