| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 03/22/06 | |
298.63
|
298.63
| -15.73% | -15.11% | 4 | 1,195 | 298.63 | 298.63 | 298.63 | 318.53 |
|
2
| 04/04/06 | |
298.63
|
298.63
| -10.00% | -11.97% | 137 | 40,912 | 298.63 | 298.63 | 298.63 | 311.90 |
|
3
| 04/26/06 | |
299.95
|
305.05
| -9.60% | -8.06% | 201 | 61,315 | 299.95 | 305.26 | 305.26 | 331.81 |
|
4
| 04/27/05 | |
265.45
|
0.00
| -9.09% | | 4 | 1,062 | 265.45 | 265.45 | | |
|
5
| 06/13/05 | |
242.48
|
242.48
| -8.65% | -8.65% | 5 | 1,212 | 242.48 | 242.48 | 242.48 | 265.45 |
|
6
| 06/13/06 | |
291.99
|
291.99
| -6.38% | -6.37% | 121 | 35,331 | 291.99 | 291.99 | 291.99 | 311.76 |
|
7
| 05/15/06 | |
311.90
|
311.90
| -6.00% | -5.18% | 76 | 23,704 | 311.90 | 311.90 | 311.90 | 331.81 |
|
8
| 10/10/05 | |
253.50
|
253.50
| -4.50% | -4.50% | 10 | 2,535 | 253.50 | 253.50 | 252.19 | 278.72 |
|
9
| 12/28/05 | |
285.35
|
292.75
| -4.40% | -1.93% | 16 | 4,684 | 285.35 | 298.49 | 285.35 | 301.16 |
|
10
| 11/21/05 | |
271.02
|
277.62
| -4.13% | -1.10% | 7 | 1,943 | 271.02 | 278.72 | 271.02 | 282.70 |
|
11
| 02/13/06 | |
318.53
|
318.53
| -4.00% | -4.00% | 4 | 1,274 | 318.53 | 318.53 | 318.53 | 384.76 |
|
12
| 01/10/06 | |
291.99
|
291.99
| -3.05% | -3.05% | 2 | 584 | 291.99 | 291.99 | 291.99 | 384.90 |
|
13
| 03/18/05 | |
266.11
|
0.00
| -2.67% | | 10 | 2,661 | 266.11 | 266.11 | | |
|
14
| 07/04/06 | |
305.26
|
308.78
| -2.13% | -0.99% | 100 | 30,878 | 305.26 | 318.53 | 46.59 | 331.81 |
|
15
| 05/18/06 | |
305.26
|
305.26
| -2.13% | -2.10% | 4 | 1,221 | 305.26 | 305.26 | 311.90 | 331.81 |
|
16
| 02/24/06 | |
319.86
|
319.86
| -1.63% | -0.96% | 1 | 320 | 319.86 | 319.86 | 319.86 | 371.62 |
|
17
| 03/20/06 | |
354.37
|
351.79
| -1.11% | 2.06% | 19 | 6,684 | 305.26 | 354.37 | 252.17 | 354.37 |
|
18
| 08/09/05 | |
260.14
|
260.14
| -1.01% | -1.01% | 6 | 1,561 | 260.14 | 260.14 | 261.46 | 291.87 |
|
19
| 03/23/05 | |
265.45
|
0.00
| -0.99% | | 27 | 7,212 | 265.45 | 268.10 | | |
|
20
| 06/05/06 | |
311.77
|
311.77
| -0.04% | -0.04% | 1,400 | 436,472 | 311.77 | 311.77 | 278.72 | 311.76 |
|
21
| 03/03/06 | |
345.08
|
345.08
| -0.04% | -0.02% | 877 | 302,635 | 345.08 | 345.21 | 319.86 | 398.17 |
|
22
| 11/04/05 | |
265.45
|
265.45
| -0.01% | -0.01% | 20 | 5,309 | 265.45 | 265.45 | 252.84 | 278.72 |
|
23
| 06/06/06 | |
311.76
|
310.55
| 0.00% | -0.39% | 397 | 123,288 | 305.26 | 311.76 | 278.72 | 311.90 |
|
24
| 02/22/06 | |
318.53
|
318.54
| 0.00% | 0.00% | 30 | 9,556 | 318.53 | 318.54 | 318.54 | 384.76 |
|
25
| 07/20/06 | |
331.81
|
331.81
| 0.00% | 0.00% | 90 | 29,863 | 331.81 | 331.81 | 66.36 | |
|
|
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: 3.73%
|