| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 05/23/05 | 63.84 |
63.71
|
63.75
| 19.70% | | 214 | 13,642 | 63.71 | 63.84 | 63.18 | |
|
2
| 05/20/05 | 47.85 |
53.22
|
0.00
| 14.24% | | 803 | 42,934 | 47.85 | 65.03 | | |
|
3
| 05/18/05 | 46.59 |
46.59
|
0.00
| 0.01% | | 96 | 4,472 | 46.59 | 46.59 | | |
|
4
| 05/17/05 | 46.59 |
46.59
|
0.00
| 0.00% | | 96 | 4,472 | 46.59 | 46.59 | | |
|
5
| 05/16/05 | 46.45 |
46.59
|
0.00
| 192.50% | | 201 | 9,351 | 46.45 | 46.59 | | |
|
6
| 02/01/05 | 15.93 |
15.93
|
0.00
| | | 110 | 1,752 | 15.93 | 15.93 | | |
|
7
| 05/24/05 | 63.71 |
60.39
|
62.09
| -5.21% | -2.60% | 347 | 21,546 | 60.39 | 63.71 | 61.05 | |
|
8
| 06/08/05 | 66.63 |
66.63
|
66.63
| -1.76% | -1.22% | 253 | 16,857 | 66.63 | 66.63 | 66.63 | 73.00 |
|
9
| 05/25/05 | 61.45 |
61.45
|
61.45
| 1.76% | -1.03% | 30 | 1,844 | 61.45 | 61.45 | 61.19 | |
|
10
| 08/18/05 | 73.00 |
73.00
|
73.00
| -0.90% | -0.90% | 30 | 2,190 | 73.00 | 73.00 | 73.00 | 75.65 |
|
11
| 06/07/05 | 67.82 |
67.82
|
67.45
| 0.00% | -0.55% | 264 | 17,807 | 66.49 | 67.82 | 66.50 | 73.00 |
|
12
| 06/13/05 | 66.36 |
66.63
|
66.48
| 0.00% | -0.22% | 194 | 12,897 | 66.36 | 66.63 | 66.36 | 73.00 |
|
13
| 06/17/05 | 66.63 |
66.63
|
66.59
| -0.02% | -0.07% | 323 | 21,508 | 66.36 | 66.63 | 66.36 | 73.00 |
|
14
| 06/21/05 | 66.63 |
66.63
|
66.63
| -0.01% | 0.00% | 100 | 6,663 | 66.63 | 66.63 | 64.38 | 73.00 |
|
15
| 06/09/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 273 | 18,189 | 66.63 | 66.63 | 66.36 | 73.00 |
|
16
| 08/17/05 | 73.66 |
73.66
|
73.66
| 0.00% | 0.00% | 195 | 14,364 | 73.66 | 73.66 | 73.00 | 75.65 |
|
17
| 08/16/05 | 73.66 |
73.66
|
73.66
| 0.00% | 0.00% | 304 | 22,393 | 73.66 | 73.66 | 73.00 | 75.65 |
|
18
| 08/08/05 | 73.00 |
73.00
|
73.00
| 0.00% | 0.00% | 216 | 15,767 | 73.00 | 73.00 | 67.03 | 75.65 |
|
19
| 07/25/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 100 | 6,968 | 69.68 | 69.68 | 67.03 | 73.00 |
|
20
| 07/22/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 402 | 28,011 | 69.68 | 69.68 | 67.03 | 73.00 |
|
21
| 07/21/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 393 | 27,384 | 69.68 | 69.68 | 67.03 | 73.00 |
|
22
| 07/19/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 1 | 70 | 69.68 | 69.68 | 67.03 | 73.00 |
|
23
| 07/18/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 179 | 12,473 | 69.68 | 69.68 | 67.03 | 73.00 |
|
24
| 07/13/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 260 | 18,117 | 69.68 | 69.68 | | |
|
25
| 07/11/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 111 | 7,734 | 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%
|