| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 02/01/05 | 15.93 |
15.93
|
0.00
| | | 110 | 1,752 | 15.93 | 15.93 | | |
|
2
| 05/16/05 | 46.45 |
46.59
|
0.00
| 192.50% | | 201 | 9,351 | 46.45 | 46.59 | | |
|
3
| 05/17/05 | 46.59 |
46.59
|
0.00
| 0.00% | | 96 | 4,472 | 46.59 | 46.59 | | |
|
4
| 05/18/05 | 46.59 |
46.59
|
0.00
| 0.01% | | 96 | 4,472 | 46.59 | 46.59 | | |
|
5
| 05/20/05 | 47.85 |
53.22
|
0.00
| 14.24% | | 803 | 42,934 | 47.85 | 65.03 | | |
|
6
| 05/23/05 | 63.84 |
63.71
|
63.75
| 19.70% | | 214 | 13,642 | 63.71 | 63.84 | 63.18 | |
|
7
| 05/24/05 | 63.71 |
60.39
|
62.09
| -5.21% | -2.60% | 347 | 21,546 | 60.39 | 63.71 | 61.05 | |
|
8
| 05/25/05 | 61.45 |
61.45
|
61.45
| 1.76% | -1.03% | 30 | 1,844 | 61.45 | 61.45 | 61.19 | |
|
9
| 05/27/05 | 61.72 |
61.72
|
61.72
| 0.43% | 0.43% | 119 | 7,344 | 61.72 | 61.72 | 61.72 | |
|
10
| 05/30/05 | 63.71 |
63.71
|
63.71
| 3.23% | 3.23% | 995 | 63,388 | 63.71 | 63.71 | 64.38 | |
|
11
| 05/31/05 | 64.50 |
66.37
|
65.36
| 4.18% | 2.60% | 206 | 13,465 | 64.50 | 66.37 | 67.82 | |
|
12
| 06/01/05 | 67.82 |
67.82
|
67.82
| 2.19% | 3.76% | 218 | 14,785 | 67.82 | 67.82 | 67.82 | 73.00 |
|
13
| 06/02/05 | 67.82 |
67.82
|
67.82
| 0.00% | 0.00% | 641 | 43,474 | 67.82 | 67.82 | 67.82 | 73.00 |
|
14
| 06/03/05 | 67.82 |
67.82
|
67.82
| 0.00% | 0.00% | 491 | 66,602 | 67.82 | 67.82 | 67.82 | 73.00 |
|
15
| 06/06/05 | 67.82 |
67.82
|
67.82
| 0.00% | 0.00% | 589 | 39,947 | 67.82 | 67.82 | 67.82 | 73.00 |
|
16
| 06/07/05 | 67.82 |
67.82
|
67.45
| 0.00% | -0.55% | 264 | 17,807 | 66.49 | 67.82 | 66.50 | 73.00 |
|
17
| 06/08/05 | 66.63 |
66.63
|
66.63
| -1.76% | -1.22% | 253 | 16,857 | 66.63 | 66.63 | 66.63 | 73.00 |
|
18
| 06/09/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 273 | 18,189 | 66.63 | 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
| 06/13/05 | 66.36 |
66.63
|
66.48
| 0.00% | -0.22% | 194 | 12,897 | 66.36 | 66.63 | 66.36 | 73.00 |
|
21
| 06/14/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.22% | 174 | 11,593 | 66.63 | 66.63 | 66.36 | 73.00 |
|
22
| 06/15/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 514 | 34,246 | 66.63 | 66.63 | 66.63 | 73.00 |
|
23
| 06/16/05 | 66.63 |
66.64
|
66.63
| 0.02% | 0.01% | 282 | 18,791 | 66.63 | 66.64 | 66.64 | 73.00 |
|
24
| 06/17/05 | 66.63 |
66.63
|
66.59
| -0.02% | -0.07% | 323 | 21,508 | 66.36 | 66.63 | 66.36 | 73.00 |
|
25
| 06/20/05 | 66.63 |
66.63
|
66.63
| 0.01% | 0.06% | 518 | 34,514 | 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%
|