ADRS-R-A : Historical prices

#DateOpenCloseAvg.Change
(Close)
Change
(Avg.)
SharesVolumeLowHighBidAsk
1 03/19/09155.00 155.00 155.00 -3.06%-3.08%1,500232,500155.00155.00150.00159.86
2 03/05/09160.00 160.00 160.00 -14.88%-5.36%284,480160.00160.00152.20184.95
3 03/10/09160.00 160.00 160.00 0.00%-0.01%2,707433,120160.00160.00160.50175.00
4 03/12/09160.00 160.00 160.00 0.00%0.00%5800160.00160.00158.00160.00
5 03/13/09160.00 160.00 160.00 0.00%0.00%10016,000160.00160.00158.00160.00
6 03/17/09158.00 159.89 159.92 -0.07%-0.05%2,214354,066142.00160.00150.00159.89
7 03/20/09155.00 160.00 158.01 3.23%1.94%2,523398,670155.00160.00  
8 03/11/09160.01 160.00 160.00 0.00%0.00%6310,080160.00160.01156.00160.00
9 03/02/09163.05 160.00 160.05 -5.33%-5.30%13,2662,123,168160.00163.05152.01168.89
10 03/09/09163.06 160.00 160.02 -5.88%-8.56%1,572251,551160.00163.06154.00160.00
11 03/03/09168.89 168.89 168.89 5.56%5.52%101,689168.89168.89160.00168.80
12 02/27/09169.00 169.00 169.00 -1.74%-1.74%386,422169.00169.00163.06169.00
13 02/26/09172.01 172.00 172.00 1.18%1.05%5910,148172.00172.01163.07172.00
14 04/03/09174.00 174.00 174.00 -3.76%0.37%1,301226,374173.99174.00175.00184.89
15 04/01/09174.00 174.00 174.00 -0.57%-0.57%760132,243174.00174.50174.00175.00
16 02/24/09175.00 172.00 174.31 -13.76%-12.64%427,321172.00175.00180.00188.99
17 03/31/09175.00 175.00 175.00 -5.38%-5.38%508,750175.00175.00  
18 03/06/09180.00 170.00 175.00 6.25%9.38%203,500170.00180.00160.00170.00
19 04/06/09176.00 180.00 177.33 3.45%1.91%15026,600176.00180.00177.01184.89
20 04/07/09180.00 180.00 180.00 0.00%1.51%13323,940180.00180.00178.00180.00
21 04/08/09178.00 180.00 179.97 0.00%-0.02%5,9721,074,758178.00180.00175.01184.88
22 04/21/09180.00 180.00 180.00 -2.70%-1.62%40072,000180.00180.00165.04182.00
23 04/02/09175.00 180.80 173.36 3.91%-0.37%675117,017161.01180.80174.02180.80
24 03/27/09184.95 184.95 184.95 -0.02%-0.02%9517,570184.95184.95162.02184.49
25 03/23/09181.71 184.96 182.36 15.60%15.41%101,824181.71184.96161.00184.96
12345678910...
* 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.
  
Last trades: 10  20  40  60  80  100  
Change: -21.79%
3 mo  6 mo  1 yr  2 yr  3 yr  5 yr  10 yr  max  last  
Change: -21.93%
MojeDionice.com SPONSOR:
bitcoin.hr - crypto prices from trusted exchanges
Copyright © 2008-2020 Terms   Contact Facebook