| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 04/16/04 | 30.53 |
30.53
|
0.00
| -0.02% | | 25 | 763 | 30.53 | 30.53 | | |
|
2
| 03/26/04 | 30.53 |
30.53
|
0.00
| -2.12% | | 35 | 1,068 | 30.53 | 30.53 | | |
|
3
| 04/08/04 | 30.53 |
30.53
|
0.00
| 0.02% | | 2,587 | 78,989 | 30.53 | 30.53 | | |
|
4
| 05/04/04 | 30.59 |
30.59
|
0.00
| 0.00% | | 402 | 12,299 | 30.59 | 30.59 | | |
|
5
| 05/03/04 | 30.59 |
30.59
|
0.00
| 0.22% | | 400 | 12,238 | 30.59 | 30.59 | | |
|
6
| 06/15/04 | 31.19 |
31.72
|
0.00
| 1.70% | | 52 | 1,636 | 31.19 | 31.72 | | |
|
7
| 06/04/04 | 31.19 |
31.19
|
0.00
| 0.00% | | 22 | 686 | 31.19 | 31.19 | | |
|
8
| 06/01/04 | 31.19 |
31.19
|
0.00
| -2.08% | | 40 | 1,248 | 31.19 | 31.19 | | |
|
9
| 07/19/04 | 31.32 |
31.32
|
0.00
| -1.25% | | 25 | 783 | 31.32 | 31.32 | | |
|
10
| 05/14/04 | 31.85 |
31.85
|
0.00
| 4.12% | | 22 | 701 | 31.85 | 31.85 | | |
|
11
| 07/29/04 | 39.68 |
39.68
|
0.00
| 26.69% | | 79 | 3,135 | 39.68 | 39.68 | | |
|
12
| 08/06/04 | 41.14 |
41.14
|
0.00
| -3.12% | | 18 | 741 | 41.14 | 41.14 | | |
|
13
| 08/03/04 | 42.47 |
42.47
|
0.00
| 7.02% | | 25 | 1,062 | 42.47 | 42.47 | | |
|
14
| 08/19/04 | 48.44 |
48.44
|
0.00
| 17.74% | | 18 | 872 | 48.44 | 48.44 | | |
|
15
| 08/20/04 | 51.10 |
55.74
|
0.00
| 15.07% | | 1,869 | 94,966 | 47.12 | 55.74 | | |
|
16
| 08/23/04 | 61.05 |
61.05
|
0.00
| 9.52% | | 527 | 32,175 | 61.05 | 61.05 | | |
|
17
| 08/25/04 | 61.05 |
61.05
|
0.00
| 0.00% | | 10 | 611 | 61.05 | 61.05 | | |
|
18
| 08/24/04 | 61.05 |
61.05
|
0.00
| 0.00% | | 300 | 18,316 | 61.05 | 61.05 | | |
|
19
| 09/02/04 | 63.04 |
66.36
|
0.00
| 4.17% | | 587 | 38,918 | 63.04 | 66.36 | | |
|
20
| 09/01/04 | 63.71 |
63.71
|
0.00
| 4.35% | | 100 | 6,371 | 63.71 | 63.71 | | |
|
21
| 09/21/04 | 66.49 |
66.49
|
0.00
| -0.20% | | 61 | 4,056 | 66.49 | 66.49 | | |
|
22
| 09/13/04 | 66.63 |
66.63
|
0.00
| 0.40% | | 7 | 466 | 66.63 | 66.63 | | |
|
23
| 09/28/04 | 70.34 |
70.34
|
0.00
| 5.79% | | 3 | 211 | 70.34 | 70.34 | | |
|
24
| 10/01/04 | 73.00 |
73.00
|
0.00
| 3.77% | | 890 | 64,968 | 73.00 | 73.00 | | |
|
25
| 10/27/04 | 73.66 |
73.66
|
0.00
| -7.50% | | 10 | 737 | 73.66 | 73.66 | | |
|
|
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: 26.14%
|