| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | |  | | | |
|
1
| 06/13/05 | |
242.48
|
242.48
| -8.65% | -8.65% | 5 | 1,212 | 242.48 | 242.48 | 242.48 | 265.45 |
|
2
| 06/16/05 | |
242.90
|
242.90
| 0.17% | 0.17% | 2 | 486 | 242.90 | 242.90 | 245.55 | 265.45 |
|
3
| 06/24/05 | |
246.88
|
246.88
| 1.64% | 1.64% | 1 | 247 | 246.88 | 246.88 | 252.19 | 258.81 |
|
4
| 07/01/05 | |
256.17
|
253.32
| 3.76% | 2.61% | 7 | 1,773 | 252.19 | 256.17 | 258.82 | 265.45 |
|
5
| 10/10/05 | |
253.50
|
253.50
| -4.50% | -4.50% | 10 | 2,535 | 253.50 | 253.50 | 252.19 | 278.72 |
|
6
| 07/05/05 | |
258.82
|
258.82
| 1.04% | 2.17% | 1 | 259 | 258.82 | 258.82 | 258.82 | 265.45 |
|
7
| 07/19/05 | |
258.82
|
258.82
| 0.00% | 0.00% | 10 | 2,588 | 258.82 | 258.82 | 260.14 | 265.45 |
|
8
| 08/09/05 | |
260.14
|
260.14
| -1.01% | -1.01% | 6 | 1,561 | 260.14 | 260.14 | 261.46 | 291.87 |
|
9
| 07/20/05 | |
262.79
|
262.79
| 1.53% | 1.53% | 15 | 3,942 | 262.79 | 262.79 | 260.14 | 265.45 |
|
10
| 11/04/05 | |
265.45
|
265.45
| -0.01% | -0.01% | 20 | 5,309 | 265.45 | 265.45 | 252.84 | 278.72 |
|
11
| 10/12/05 | |
265.45
|
265.45
| 4.71% | 4.71% | 623 | 165,373 | 265.45 | 265.45 | 258.82 | 278.72 |
|
12
| 09/28/05 | |
265.45
|
265.45
| 0.00% | 0.00% | 1 | 265 | 265.45 | 265.45 | 252.19 | 291.87 |
|
13
| 09/15/05 | |
265.45
|
265.45
| 0.00% | 0.00% | 8 | 2,124 | 265.45 | 265.45 | 252.19 | 290.66 |
|
14
| 08/31/05 | |
265.45
|
265.45
| 0.00% | 0.00% | 30 | 7,963 | 265.45 | 265.45 | 261.46 | 290.66 |
|
15
| 08/23/05 | |
265.45
|
265.45
| 2.04% | 2.04% | 20 | 5,309 | 265.45 | 265.45 | 261.46 | 290.66 |
|
16
| 06/07/05 | |
265.45
|
265.45
| 0.00% | 0.00% | 2 | 531 | 265.45 | 265.45 | 242.22 | 272.08 |
|
17
| 06/06/05 | |
265.45
|
265.45
| 0.00% | 0.00% | 26 | 6,902 | 265.45 | 265.45 | 242.22 | 278.72 |
|
18
| 06/01/05 | |
265.45
|
265.45
| 0.00% | 0.00% | 10 | 2,654 | 265.45 | 265.45 | 241.56 | 278.72 |
|
19
| 05/23/05 | |
265.45
|
265.45
| 0.00% | | 5 | 1,327 | 265.45 | 265.45 | 241.56 | 278.72 |
|
20
| 05/20/05 | |
265.45
|
0.00
| 0.00% | | 5 | 1,327 | 265.45 | 265.45 | | |
|
21
| 05/10/05 | |
265.45
|
0.00
| 0.00% | | 3 | 796 | 265.45 | 265.45 | | |
|
22
| 05/09/05 | |
265.45
|
0.00
| 0.00% | | 2 | 531 | 265.45 | 265.45 | | |
|
23
| 05/02/05 | |
265.45
|
0.00
| 0.00% | | 2 | 531 | 265.45 | 265.45 | | |
|
24
| 04/27/05 | |
265.45
|
0.00
| -9.09% | | 4 | 1,062 | 265.45 | 265.45 | | |
|
25
| 04/08/05 | |
291.99
|
0.00
| 10.00% | | 2 | 557 | 265.45 | 291.99 | | |
|
|
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: 19.05%
|