| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 09/24/07 | |
265.84
|
280.85
| -6.84% | 3.21% | 153 | 42,970 | 265.84 | 284.03 | 265.84 | 291.99 |
|
2
| 10/31/08 | 222.31 |
222.31
|
222.31
| 0.15% | 0.15% | 172 | 38,237 | 222.31 | 222.31 | 222.31 | 225.63 |
|
3
| 08/22/07 | 353.31 |
345.08
|
0.00
| -3.70% | | 104 | 36,556 | 345.08 | 358.35 | | |
|
4
| 09/28/07 | |
331.81
|
314.07
| 0.08% | -4.89% | 110 | 34,548 | 311.90 | 331.81 | 318.53 | 358.35 |
|
5
| 10/20/08 | 218.99 |
218.99
|
218.99
| -0.06% | -0.06% | 130 | 28,469 | 218.99 | 218.99 | 215.01 | 225.63 |
|
6
| 08/20/07 | |
358.35
|
377.43
| | | 64 | 24,156 | 315.58 | 398.30 | 358.35 | 398.17 |
|
7
| 09/27/07 | |
331.54
|
330.22
| 6.30% | 6.28% | 70 | 23,116 | 311.90 | 331.54 | 266.11 | 331.81 |
|
8
| 01/17/08 | |
252.17
|
252.74
| -9.52% | -9.32% | 75 | 18,955 | 252.17 | 254.83 | 252.17 | 265.45 |
|
9
| 10/24/08 | 221.00 |
221.00
|
221.00
| 0.25% | 0.25% | 75 | 16,575 | 221.00 | 221.00 | 220.45 | 225.63 |
|
10
| 11/03/08 | 222.51 |
222.51
|
222.51
| 0.09% | 0.09% | 70 | 15,576 | 222.51 | 222.51 | 219.13 | 225.63 |
|
11
| 09/26/07 | |
311.90
|
310.70
| 6.82% | 6.41% | 50 | 15,535 | 291.99 | 311.90 | 265.85 | 311.90 |
|
12
| 10/22/08 | 221.18 |
221.18
|
221.18
| 0.39% | 0.39% | 70 | 15,483 | 221.18 | 221.18 | 221.12 | 225.63 |
|
13
| 01/08/08 | |
276.06
|
276.06
| 12.43% | 12.43% | 54 | 14,907 | 276.06 | 276.06 | 238.90 | 275.40 |
|
14
| 10/13/08 | 215.81 |
215.81
|
215.81
| 4.22% | 4.22% | 68 | 14,675 | 215.81 | 215.81 | 215.74 | 220.32 |
|
15
| 10/28/08 | 221.91 |
221.91
|
221.91
| 0.36% | 0.36% | 64 | 14,202 | 221.91 | 221.91 | 221.91 | 225.63 |
|
16
| 11/27/07 | |
265.45
|
266.16
| -2.53% | -2.75% | 42 | 11,179 | 265.45 | 272.35 | | 311.77 |
|
17
| 10/07/08 | 199.48 |
199.48
|
199.48
| 0.13% | 0.13% | 55 | 10,972 | 199.48 | 199.48 | 199.48 | 220.32 |
|
18
| 12/18/07 | |
252.17
|
252.18
| 0.00% | 0.00% | 38 | 9,583 | 252.17 | 252.19 | 244.08 | 305.26 |
|
19
| 10/17/08 | 219.13 |
219.13
|
219.13
| 0.06% | 0.06% | 43 | 9,422 | 219.13 | 219.13 | 219.13 | 220.32 |
|
20
| 12/28/07 | |
238.90
|
239.82
| -2.91% | -2.54% | 38 | 9,113 | 238.90 | 243.28 | 225.63 | 265.45 |
|
21
| 09/18/08 | 199.22 |
199.22
|
199.22
| -0.13% | -0.13% | 45 | 8,965 | 199.22 | 199.22 | 185.81 | 199.22 |
|
22
| 01/02/08 | |
238.90
|
238.69
| 0.00% | -0.09% | 31 | 7,399 | 232.26 | 245.54 | 230.01 | 291.72 |
|
23
| 10/25/07 | |
278.59
|
267.24
| 4.43% | -2.16% | 27 | 7,215 | 266.77 | 278.59 | 265.84 | 278.59 |
|
24
| 09/21/07 | |
285.35
|
272.10
| 7.34% | 2.13% | 25 | 6,803 | 265.58 | 285.35 | 265.84 | 285.35 |
|
25
| 10/12/07 | |
294.91
|
295.35
| 0.00% | 0.15% | 22 | 6,498 | 294.91 | 297.30 | 294.91 | 323.84 |
|
|
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: -73.68%
|