| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 05/16/05 | 46.45 |
46.59
|
0.00
| 192.50% | | 201 | 9,351 | 46.45 | 46.59 | | |
|
2
| 05/23/05 | 63.84 |
63.71
|
63.75
| 19.70% | | 214 | 13,642 | 63.71 | 63.84 | 63.18 | |
|
3
| 05/20/05 | 47.85 |
53.22
|
0.00
| 14.24% | | 803 | 42,934 | 47.85 | 65.03 | | |
|
4
| 05/31/05 | 64.50 |
66.37
|
65.36
| 4.18% | 2.60% | 206 | 13,465 | 64.50 | 66.37 | 67.82 | |
|
5
| 07/06/05 | 69.68 |
69.68
|
69.68
| 3.76% | 3.76% | 1,403 | 97,760 | 69.68 | 69.68 | 67.03 | 73.00 |
|
6
| 05/30/05 | 63.71 |
63.71
|
63.71
| 3.23% | 3.23% | 995 | 63,388 | 63.71 | 63.71 | 64.38 | |
|
7
| 08/04/05 | 73.00 |
73.00
|
73.00
| 2.80% | 2.80% | 90 | 6,570 | 73.00 | 73.00 | 67.03 | 73.00 |
|
8
| 06/01/05 | 67.82 |
67.82
|
67.82
| 2.19% | 3.76% | 218 | 14,785 | 67.82 | 67.82 | 67.82 | 73.00 |
|
9
| 08/03/05 | 71.01 |
71.01
|
71.01
| 1.90% | 1.90% | 119 | 8,450 | 71.01 | 71.01 | 67.03 | 73.00 |
|
10
| 05/25/05 | 61.45 |
61.45
|
61.45
| 1.76% | -1.03% | 30 | 1,844 | 61.45 | 61.45 | 61.19 | |
|
11
| 08/25/05 | 74.32 |
74.32
|
74.32
| 1.63% | 1.56% | 104 | 7,730 | 74.32 | 74.32 | 73.14 | 76.88 |
|
12
| 08/26/05 | 75.31 |
75.31
|
75.31
| 1.32% | 1.32% | 9,536 | 718,127 | 75.31 | 75.31 | 73.14 | 76.88 |
|
13
| 08/12/05 | 73.66 |
73.66
|
73.66
| 0.91% | 0.91% | 515 | 37,935 | 73.66 | 73.66 | 73.00 | 75.65 |
|
14
| 06/29/05 | 67.03 |
67.16
|
67.06
| 0.57% | 0.44% | 137 | 9,188 | 67.03 | 67.16 | 67.04 | 73.00 |
|
15
| 05/27/05 | 61.72 |
61.72
|
61.72
| 0.43% | 0.43% | 119 | 7,344 | 61.72 | 61.72 | 61.72 | |
|
16
| 06/28/05 | 66.63 |
66.77
|
66.77
| 0.22% | 0.21% | 156 | 10,416 | 66.63 | 66.77 | 66.77 | 73.00 |
|
17
| 08/22/05 | 73.66 |
73.13
|
73.18
| 0.18% | 0.25% | 734 | 53,715 | 73.13 | 73.66 | 73.00 | 74.32 |
|
18
| 06/16/05 | 66.63 |
66.64
|
66.63
| 0.02% | 0.01% | 282 | 18,791 | 66.63 | 66.64 | 66.64 | 73.00 |
|
19
| 06/20/05 | 66.63 |
66.63
|
66.63
| 0.01% | 0.06% | 518 | 34,514 | 66.63 | 66.63 | 66.63 | 73.00 |
|
20
| 05/18/05 | 46.59 |
46.59
|
0.00
| 0.01% | | 96 | 4,472 | 46.59 | 46.59 | | |
|
21
| 06/27/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 498 | 33,181 | 66.63 | 66.63 | 66.63 | 71.67 |
|
22
| 08/17/05 | 73.66 |
73.66
|
73.66
| 0.00% | 0.00% | 195 | 14,364 | 73.66 | 73.66 | 73.00 | 75.65 |
|
23
| 08/16/05 | 73.66 |
73.66
|
73.66
| 0.00% | 0.00% | 304 | 22,393 | 73.66 | 73.66 | 73.00 | 75.65 |
|
24
| 08/08/05 | 73.00 |
73.00
|
73.00
| 0.00% | 0.00% | 216 | 15,767 | 73.00 | 73.00 | 67.03 | 75.65 |
|
25
| 07/25/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 100 | 6,968 | 69.68 | 69.68 | 67.03 | 73.00 |
|
|
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: 372.83%
|