| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 11/30/07 | |
146.00
|
142.93
| -8.18% | -10.11% | 39 | 5,574 | 132.72 | 146.00 | 79.63 | 146.00 |
|
2
| 12/03/07 | |
153.29
|
146.54
| 5.00% | 2.52% | 108 | 15,826 | 146.00 | 153.29 | 153.29 | 159.13 |
|
3
| 12/04/07 | |
153.29
|
153.29
| 0.00% | 4.61% | 2 | 307 | 153.29 | 153.29 | 120.34 | 153.29 |
|
4
| 12/07/07 | |
158.87
|
158.87
| 3.64% | 3.64% | 20 | 3,177 | 158.87 | 158.87 | 110.16 | 159.12 |
|
5
| 12/20/07 | |
152.63
|
152.63
| -3.93% | -3.93% | 100 | 15,263 | 152.63 | 152.63 | 108.83 | 157.81 |
|
6
| 12/31/07 | |
157.94
|
157.81
| 3.48% | 3.39% | 60 | 9,469 | 157.81 | 157.94 | 115.47 | 157.94 |
|
7
| 01/14/08 | |
157.94
|
154.36
| 0.00% | -2.19% | 30 | 4,631 | 146.00 | 157.94 | 119.45 | 157.94 |
|
8
| 01/17/08 | |
157.94
|
147.12
| 0.00% | -4.69% | 60 | 8,827 | 119.45 | 157.94 | 66.36 | 152.63 |
|
9
| 01/18/08 | |
156.61
|
152.78
| -0.84% | 3.85% | 80 | 12,222 | 152.63 | 156.61 | 66.36 | 156.61 |
|
10
| 01/21/08 | |
152.63
|
152.63
| -2.54% | -0.10% | 23 | 3,511 | 152.63 | 152.63 | 66.36 | 152.63 |
|
11
| 01/24/08 | |
152.63
|
150.04
| 0.00% | -1.70% | 80 | 12,003 | 146.00 | 152.63 | 66.36 | 151.97 |
|
12
| 01/28/08 | |
151.83
|
151.83
| -0.52% | 1.19% | 18 | 2,733 | 151.83 | 151.83 | 146.00 | 151.97 |
|
13
| 01/30/08 | |
151.97
|
148.98
| 0.09% | -1.88% | 40 | 5,959 | 146.00 | 151.97 | 106.18 | 151.97 |
|
14
| 02/01/08 | |
151.83
|
151.83
| -0.09% | 1.92% | 110 | 16,702 | 151.83 | 151.83 | 106.18 | 151.83 |
|
15
| 04/30/08 | 145.86 |
145.86
|
145.86
| -3.93% | -3.93% | 51 | 7,439 | 145.86 | 145.86 | 139.36 | 145.86 |
|
16
| 05/05/08 | 139.36 |
139.36
|
139.36
| -4.46% | -4.46% | 3 | 418 | 139.36 | 139.36 | 2.79 | 139.36 |
|
17
| 05/06/08 | 139.36 |
139.36
|
139.36
| 0.00% | 0.00% | 87 | 12,124 | 139.36 | 139.36 | 2.79 | 146.00 |
|
18
| 05/08/08 | 132.72 |
132.72
|
132.72
| -4.76% | -4.76% | 100 | 13,272 | 132.72 | 132.72 | | 139.23 |
|
19
| 05/09/08 | 132.59 |
132.59
|
132.59
| -0.10% | -0.10% | 25 | 3,315 | 132.59 | 132.59 | | 132.59 |
|
20
| 05/16/08 | 132.72 |
132.72
|
132.72
| 0.10% | 0.10% | 145 | 19,245 | 132.72 | 132.72 | | 139.23 |
|
21
| 05/19/08 | 139.23 |
139.23
|
139.23
| 4.90% | 4.90% | 5 | 696 | 139.23 | 139.23 | | 139.23 |
|
22
| 05/23/08 | 139.23 |
139.23
|
139.23
| 0.00% | 0.00% | 25 | 3,481 | 139.23 | 139.23 | | |
|
23
| 05/26/08 | 139.23 |
139.23
|
139.23
| 0.00% | 0.00% | 40 | 5,569 | 139.23 | 139.23 | | 139.23 |
|
24
| 05/29/08 | 132.72 |
132.72
|
132.72
| -4.67% | -4.67% | 28 | 3,716 | 132.72 | 132.72 | | 139.09 |
|
25
| 05/30/08 | 132.72 |
132.72
|
132.72
| 0.00% | 0.00% | 64 | 8,494 | 132.72 | 132.72 | | 139.09 |
|
|
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: -96.79%
|