| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | | | |  |
|
1
| 07/13/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 260 | 18,117 | 69.68 | 69.68 | | |
|
2
| 05/31/05 | 64.50 |
66.37
|
65.36
| 4.18% | 2.60% | 206 | 13,465 | 64.50 | 66.37 | 67.82 | |
|
3
| 05/30/05 | 63.71 |
63.71
|
63.71
| 3.23% | 3.23% | 995 | 63,388 | 63.71 | 63.71 | 64.38 | |
|
4
| 05/27/05 | 61.72 |
61.72
|
61.72
| 0.43% | 0.43% | 119 | 7,344 | 61.72 | 61.72 | 61.72 | |
|
5
| 05/25/05 | 61.45 |
61.45
|
61.45
| 1.76% | -1.03% | 30 | 1,844 | 61.45 | 61.45 | 61.19 | |
|
6
| 05/24/05 | 63.71 |
60.39
|
62.09
| -5.21% | -2.60% | 347 | 21,546 | 60.39 | 63.71 | 61.05 | |
|
7
| 05/23/05 | 63.84 |
63.71
|
63.75
| 19.70% | | 214 | 13,642 | 63.71 | 63.84 | 63.18 | |
|
8
| 05/20/05 | 47.85 |
53.22
|
0.00
| 14.24% | | 803 | 42,934 | 47.85 | 65.03 | | |
|
9
| 05/18/05 | 46.59 |
46.59
|
0.00
| 0.01% | | 96 | 4,472 | 46.59 | 46.59 | | |
|
10
| 05/17/05 | 46.59 |
46.59
|
0.00
| 0.00% | | 96 | 4,472 | 46.59 | 46.59 | | |
|
11
| 05/16/05 | 46.45 |
46.59
|
0.00
| 192.50% | | 201 | 9,351 | 46.45 | 46.59 | | |
|
12
| 02/01/05 | 15.93 |
15.93
|
0.00
| | | 110 | 1,752 | 15.93 | 15.93 | | |
|
13
| 06/27/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 498 | 33,181 | 66.63 | 66.63 | 66.63 | 71.67 |
|
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
| 08/04/05 | 73.00 |
73.00
|
73.00
| 2.80% | 2.80% | 90 | 6,570 | 73.00 | 73.00 | 67.03 | 73.00 |
|
16
| 08/03/05 | 71.01 |
71.01
|
71.01
| 1.90% | 1.90% | 119 | 8,450 | 71.01 | 71.01 | 67.03 | 73.00 |
|
17
| 07/25/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 100 | 6,968 | 69.68 | 69.68 | 67.03 | 73.00 |
|
18
| 07/22/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 402 | 28,011 | 69.68 | 69.68 | 67.03 | 73.00 |
|
19
| 07/21/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 393 | 27,384 | 69.68 | 69.68 | 67.03 | 73.00 |
|
20
| 07/19/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 1 | 70 | 69.68 | 69.68 | 67.03 | 73.00 |
|
21
| 07/18/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 179 | 12,473 | 69.68 | 69.68 | 67.03 | 73.00 |
|
22
| 07/11/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 111 | 7,734 | 69.68 | 69.68 | 67.03 | 73.00 |
|
23
| 07/07/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 71 | 4,947 | 69.68 | 69.68 | 67.03 | 73.00 |
|
24
| 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 |
|
25
| 07/04/05 | 67.16 |
67.16
|
67.16
| 0.00% | 0.00% | 113 | 7,589 | 67.16 | 67.16 | 67.03 | 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%
|