| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 07/22/08 | 112.81 |
106.18
|
110.86
| -5.88% | -0.91% | 17 | 1,885 | 106.18 | 112.81 | 95.69 | 106.18 |
|
2
| 07/23/08 | 106.18 |
106.18
|
106.18
| 0.00% | -4.22% | 22 | 2,336 | 106.18 | 106.18 | 95.69 | 106.18 |
|
3
| 07/30/08 | 95.83 |
95.83
|
95.83
| -9.75% | -9.75% | 5 | 479 | 95.83 | 95.83 | 95.70 | 106.18 |
|
4
| 08/06/08 | 95.70 |
95.03
|
95.14
| -0.83% | -0.71% | 300 | 28,543 | 95.03 | 95.70 | 95.03 | 95.83 |
|
5
| 08/07/08 | 95.03 |
95.03
|
95.03
| 0.00% | -0.12% | 775 | 73,648 | 95.03 | 95.03 | 95.03 | 106.18 |
|
6
| 08/11/08 | 95.03 |
95.03
|
95.03
| 0.00% | 0.00% | 2 | 190 | 95.03 | 95.03 | 95.03 | 106.18 |
|
7
| 08/13/08 | 95.03 |
95.03
|
95.03
| 0.00% | 0.00% | 50 | 4,752 | 95.03 | 95.03 | 95.03 | 106.18 |
|
8
| 08/25/08 | 99.54 |
99.54
|
99.54
| 4.75% | 4.75% | 10 | 995 | 99.54 | 99.54 | 99.54 | 103.23 |
|
9
| 08/28/08 | 99.54 |
99.54
|
99.54
| 0.00% | 0.00% | 35 | 3,484 | 99.54 | 99.54 | 99.54 | 104.72 |
|
10
| 09/01/08 | 99.54 |
99.54
|
99.54
| 0.00% | 0.00% | 50 | 4,977 | 99.54 | 99.54 | 99.54 | 104.72 |
|
11
| 09/08/08 | 99.54 |
99.54
|
99.56
| 0.00% | 0.02% | 42 | 4,181 | 99.54 | 100.21 | 99.54 | 100.21 |
|
12
| 09/10/08 | 99.54 |
99.54
|
99.54
| 0.00% | -0.02% | 99 | 9,855 | 99.54 | 99.54 | 99.54 | 103.52 |
|
13
| 09/12/08 | 99.54 |
99.54
|
99.54
| 0.00% | 0.00% | 62 | 6,172 | 99.54 | 99.54 | 99.54 | 103.52 |
|
14
| 09/15/08 | 99.54 |
99.54
|
99.54
| 0.00% | 0.00% | 30 | 2,986 | 99.54 | 99.54 | 99.54 | 103.52 |
|
15
| 09/16/08 | 100.21 |
100.87
|
100.85
| 1.33% | 1.32% | 380 | 38,324 | 100.21 | 100.87 | 100.87 | 103.52 |
|
16
| 09/18/08 | 100.21 |
100.87
|
100.81
| 0.00% | -0.04% | 234 | 23,590 | 100.21 | 100.87 | 100.87 | 103.13 |
|
17
| 09/23/08 | 100.87 |
100.87
|
100.87
| 0.00% | 0.06% | 50 | 5,043 | 100.87 | 100.87 | 100.87 | 106.18 |
|
18
| 09/25/08 | 106.05 |
106.05
|
106.05
| 5.13% | 5.13% | 2 | 212 | 106.05 | 106.05 | 102.20 | 106.05 |
|
19
| 10/01/08 | 102.20 |
102.20
|
102.20
| -3.63% | -3.63% | 3 | 307 | 102.20 | 102.20 | 102.20 | 106.18 |
|
20
| 10/02/08 | 102.20 |
102.20
|
102.20
| 0.00% | 0.00% | 69 | 7,052 | 102.20 | 102.20 | 102.20 | 106.18 |
|
21
| 10/06/08 | 102.20 |
102.20
|
102.20
| 0.00% | 0.00% | 102 | 10,424 | 102.20 | 102.20 | 102.20 | 106.18 |
|
22
| 10/07/08 | 102.20 |
102.20
|
102.20
| 0.00% | 0.00% | 150 | 15,330 | 102.20 | 102.86 | 102.20 | 106.18 |
|
23
| 10/09/08 | 102.20 |
106.18
|
102.26
| 3.90% | 0.06% | 116 | 11,863 | 102.20 | 106.18 | 102.20 | 106.18 |
|
24
| 10/14/08 | 106.05 |
102.20
|
104.62
| -3.75% | 2.30% | 8 | 837 | 102.20 | 106.05 | 102.20 | 106.05 |
|
25
| 10/15/08 | 106.05 |
102.20
|
104.19
| 0.00% | -0.41% | 8 | 833 | 102.20 | 106.05 | 102.20 | 104.85 |
|
|
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: -41.25%
|