| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 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 |
|
2
| 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 |
|
3
| 05/30/05 | 63.71 |
63.71
|
63.71
| 3.23% | 3.23% | 995 | 63,388 | 63.71 | 63.71 | 64.38 | |
|
4
| 05/20/05 | 47.85 |
53.22
|
0.00
| 14.24% | | 803 | 42,934 | 47.85 | 65.03 | | |
|
5
| 08/22/05 | 73.66 |
73.13
|
73.18
| 0.18% | 0.25% | 734 | 53,715 | 73.13 | 73.66 | 73.00 | 74.32 |
|
6
| 06/23/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 725 | 48,304 | 66.63 | 66.63 | 66.36 | 73.00 |
|
7
| 06/02/05 | 67.82 |
67.82
|
67.82
| 0.00% | 0.00% | 641 | 43,474 | 67.82 | 67.82 | 67.82 | 73.00 |
|
8
| 06/06/05 | 67.82 |
67.82
|
67.82
| 0.00% | 0.00% | 589 | 39,947 | 67.82 | 67.82 | 67.82 | 73.00 |
|
9
| 06/20/05 | 66.63 |
66.63
|
66.63
| 0.01% | 0.06% | 518 | 34,514 | 66.63 | 66.63 | 66.63 | 73.00 |
|
10
| 08/12/05 | 73.66 |
73.66
|
73.66
| 0.91% | 0.91% | 515 | 37,935 | 73.66 | 73.66 | 73.00 | 75.65 |
|
11
| 06/15/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 514 | 34,246 | 66.63 | 66.63 | 66.63 | 73.00 |
|
12
| 06/27/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 498 | 33,181 | 66.63 | 66.63 | 66.63 | 71.67 |
|
13
| 06/03/05 | 67.82 |
67.82
|
67.82
| 0.00% | 0.00% | 491 | 66,602 | 67.82 | 67.82 | 67.82 | 73.00 |
|
14
| 06/24/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 472 | 31,448 | 66.63 | 66.63 | 64.37 | 71.67 |
|
15
| 07/22/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 402 | 28,011 | 69.68 | 69.68 | 67.03 | 73.00 |
|
16
| 07/21/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 393 | 27,384 | 69.68 | 69.68 | 67.03 | 73.00 |
|
17
| 05/24/05 | 63.71 |
60.39
|
62.09
| -5.21% | -2.60% | 347 | 21,546 | 60.39 | 63.71 | 61.05 | |
|
18
| 06/17/05 | 66.63 |
66.63
|
66.59
| -0.02% | -0.07% | 323 | 21,508 | 66.36 | 66.63 | 66.36 | 73.00 |
|
19
| 06/10/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 309 | 20,588 | 66.63 | 66.63 | 66.63 | 73.00 |
|
20
| 08/16/05 | 73.66 |
73.66
|
73.66
| 0.00% | 0.00% | 304 | 22,393 | 73.66 | 73.66 | 73.00 | 75.65 |
|
21
| 06/16/05 | 66.63 |
66.64
|
66.63
| 0.02% | 0.01% | 282 | 18,791 | 66.63 | 66.64 | 66.64 | 73.00 |
|
22
| 06/09/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 273 | 18,189 | 66.63 | 66.63 | 66.36 | 73.00 |
|
23
| 06/07/05 | 67.82 |
67.82
|
67.45
| 0.00% | -0.55% | 264 | 17,807 | 66.49 | 67.82 | 66.50 | 73.00 |
|
24
| 07/13/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 260 | 18,117 | 69.68 | 69.68 | | |
|
25
| 06/08/05 | 66.63 |
66.63
|
66.63
| -1.76% | -1.22% | 253 | 16,857 | 66.63 | 66.63 | 66.63 | 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%
|