| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 01/10/08 | 226.31 |
234.25
|
231.57
| 3.76% | 0.94% | 30 | 6,947 | 226.29 | 234.25 | 226.42 | 234.19 |
|
2
| 01/11/08 | 226.29 |
225.63
|
225.92
| -3.68% | -2.44% | 9 | 2,033 | 225.63 | 226.29 | 215.01 | 234.92 |
|
3
| 01/14/08 | 215.14 |
212.36
|
214.03
| -5.88% | -5.26% | 5 | 1,070 | 212.36 | 215.14 | 212.49 | 234.26 |
|
4
| 01/16/08 | 210.37 |
209.97
|
210.84
| -1.43% | -0.88% | 31 | 6,536 | 209.97 | 213.02 | 203.27 | 213.68 |
|
5
| 01/15/08 | 212.36 |
213.02
|
212.71
| 0.31% | -0.62% | 38 | 8,083 | 212.36 | 213.02 | 209.97 | 215.01 |
|
6
| 01/28/08 | 212.49 |
212.49
|
212.49
| 0.06% | 0.06% | 2 | 425 | 212.49 | 212.49 | 204.39 | 217.10 |
|
7
| 01/25/08 | 212.36 |
212.36
|
212.36
| 0.50% | 0.50% | 5 | 1,062 | 212.36 | 212.36 | 212.49 | 218.33 |
|
8
| 01/24/08 | 211.29 |
211.29
|
211.29
| 0.76% | 0.76% | 4 | 845 | 211.29 | 211.29 | 199.08 | 221.12 |
|
9
| 01/21/08 | 209.70 |
209.70
|
209.70
| 0.00% | 0.00% | 47 | 9,856 | 209.70 | 209.70 | 172.67 | 222.97 |
|
10
| 01/18/08 | 209.70 |
209.70
|
209.70
| -0.13% | -0.54% | 20 | 4,194 | 209.70 | 209.70 | 209.70 | 225.49 |
|
11
| 01/29/08 | 204.39 |
204.39
|
204.39
| -3.81% | -3.81% | 18 | 3,679 | 204.39 | 204.39 | 172.67 | 216.34 |
|
12
| 01/31/08 | 199.08 |
199.08
|
199.08
| -2.60% | -2.60% | 10 | 1,991 | 199.08 | 199.08 | 185.81 | 211.83 |
|
13
| 02/06/08 | 185.81 |
185.81
|
185.81
| 0.00% | 0.00% | 14 | 2,601 | 185.81 | 185.81 | 172.94 | 199.08 |
|
14
| 02/04/08 | 185.81 |
185.81
|
185.81
| -6.67% | -6.67% | 4 | 743 | 185.81 | 185.81 | 185.81 | 200.41 |
|
15
| 02/20/08 | 179.18 |
179.18
|
179.18
| 8.61% | 4.38% | 8 | 1,433 | 179.18 | 179.18 | 159.27 | 198.95 |
|
16
| 02/13/08 | 179.04 |
164.97
|
171.66
| -4.02% | -0.44% | 80 | 13,733 | 164.97 | 179.04 | 152.63 | 176.96 |
|
17
| 02/08/08 | 172.54 |
171.88
|
172.42
| -7.50% | -7.21% | 17 | 2,931 | 171.88 | 172.54 | 151.17 | 179.04 |
|
18
| 03/07/08 | 159.27 |
159.27
|
159.27
| 1.69% | 1.62% | 1 | 159 | 159.27 | 159.27 | 159.27 | 193.11 |
|
19
| 02/22/08 | 159.27 |
151.17
|
158.46
| -15.63% | -11.56% | 10 | 1,585 | 151.17 | 159.27 | 156.61 | 198.95 |
|
20
| 02/25/08 | 156.75 |
156.61
|
156.73
| 3.60% | -1.09% | 48 | 7,523 | 156.61 | 156.75 | 157.01 | 198.95 |
|
21
| 04/29/08 | 152.63 |
152.63
|
152.63
| 0.00% | 0.00% | 6 | 916 | 152.63 | 152.63 | 134.05 | 154.89 |
|
22
| 04/28/08 | 152.63 |
152.63
|
152.63
| 27.78% | 23.49% | 1 | 153 | 152.63 | 152.63 | 120.78 | 152.63 |
|
23
| 04/09/08 | 145.73 |
132.72
|
138.52
| 0.00% | 4.37% | 31 | 4,294 | 132.72 | 152.50 | | 149.71 |
|
24
| 03/17/08 | 151.30 |
150.91
|
150.94
| -0.26% | -0.24% | 11 | 1,660 | 150.91 | 151.30 | 106.19 | 159.13 |
|
25
| 03/14/08 | 151.30 |
151.30
|
151.30
| -5.00% | -5.00% | 2 | 303 | 151.30 | 151.30 | 151.30 | 172.54 |
|
|
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: -50.87%
|