| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
|
1
| 08/23/04 | |
331.81
|
0.00
| | | 10 | 3,318 | 331.81 | 331.81 | | |
|
2
| 08/25/04 | |
411.44
|
0.00
| 24.00% | | 13 | 5,349 | 411.44 | 411.44 | | |
|
3
| 09/21/04 | |
424.71
|
0.00
| 0.00% | | 158 | 67,118 | 424.71 | 424.86 | | |
|
4
| 09/20/04 | |
424.71
|
0.00
| -0.03% | | 101 | 42,896 | 424.71 | 424.85 | | |
|
5
| 09/16/04 | |
424.71
|
0.00
| 0.00% | | 30 | 12,808 | 424.71 | 431.35 | | |
|
6
| 09/15/04 | |
424.71
|
0.00
| 0.00% | | 65 | 27,608 | 424.71 | 424.85 | | |
|
7
| 09/14/04 | |
424.71
|
0.00
| 0.00% | | 76 | 32,278 | 424.71 | 424.71 | | |
|
8
| 09/13/04 | |
424.71
|
0.00
| 0.00% | | 99 | 42,047 | 424.71 | 424.71 | | |
|
9
| 09/10/04 | |
424.71
|
0.00
| 0.00% | | 51 | 21,660 | 424.71 | 424.71 | | |
|
10
| 09/09/04 | |
424.71
|
0.00
| 0.00% | | 179 | 76,024 | 424.71 | 424.71 | | |
|
11
| 08/25/04 | 424.71 |
424.71
|
0.00
| 3.23% | | 6,360 | 2,701,175 | 424.71 | 424.71 | | |
|
12
| 10/18/04 | |
431.35
|
0.00
| 0.71% | | 64 | 27,399 | 424.85 | 431.35 | | |
|
13
| 09/17/04 | |
424.85
|
0.00
| 0.03% | | 61 | 25,916 | 424.85 | 424.85 | | |
|
14
| 09/22/04 | |
426.31
|
0.00
| 0.38% | | 41 | 17,454 | 424.85 | 426.31 | | |
|
15
| 09/27/04 | |
431.35
|
0.00
| 0.87% | | 42 | 18,028 | 426.70 | 431.35 | | |
|
16
| 09/28/04 | |
427.63
|
0.00
| -0.86% | | 9 | 3,848 | 427.50 | 427.63 | | |
|
17
| 09/23/04 | |
427.63
|
0.00
| 0.31% | | 100 | 42,768 | 427.50 | 431.35 | | |
|
18
| 10/15/04 | |
428.30
|
0.00
| -0.71% | | 18 | 7,709 | 428.30 | 428.30 | | |
|
19
| 10/21/04 | |
431.35
|
0.00
| 0.00% | | 22 | 9,490 | 431.35 | 431.35 | | |
|
20
| 10/14/04 | |
431.35
|
0.00
| 0.00% | | 13 | 5,608 | 431.35 | 431.35 | | |
|
21
| 10/13/04 | |
431.35
|
0.00
| 0.00% | | 30 | 12,940 | 431.35 | 431.35 | | |
|
22
| 10/07/04 | |
431.35
|
0.00
| 0.00% | | 9 | 3,882 | 431.35 | 431.35 | | |
|
23
| 10/06/04 | |
431.35
|
0.00
| 0.00% | | 13 | 5,608 | 431.35 | 431.35 | | |
|
24
| 10/05/04 | |
431.35
|
0.00
| 0.00% | | 7 | 3,019 | 431.35 | 431.35 | | |
|
25
| 09/29/04 | |
431.35
|
0.00
| 0.87% | | 52 | 22,430 | 431.35 | 431.35 | | |
|
|
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: 40.00%
|