| # | 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
| 08/25/05 | 74.32 |
74.32
|
74.32
| 1.63% | 1.56% | 104 | 7,730 | 74.32 | 74.32 | 73.14 | 76.88 |
|
3
| 08/22/05 | 73.66 |
73.13
|
73.18
| 0.18% | 0.25% | 734 | 53,715 | 73.13 | 73.66 | 73.00 | 74.32 |
|
4
| 08/18/05 | 73.00 |
73.00
|
73.00
| -0.90% | -0.90% | 30 | 2,190 | 73.00 | 73.00 | 73.00 | 75.65 |
|
5
| 08/17/05 | 73.66 |
73.66
|
73.66
| 0.00% | 0.00% | 195 | 14,364 | 73.66 | 73.66 | 73.00 | 75.65 |
|
6
| 08/16/05 | 73.66 |
73.66
|
73.66
| 0.00% | 0.00% | 304 | 22,393 | 73.66 | 73.66 | 73.00 | 75.65 |
|
7
| 08/12/05 | 73.66 |
73.66
|
73.66
| 0.91% | 0.91% | 515 | 37,935 | 73.66 | 73.66 | 73.00 | 75.65 |
|
8
| 08/08/05 | 73.00 |
73.00
|
73.00
| 0.00% | 0.00% | 216 | 15,767 | 73.00 | 73.00 | 67.03 | 75.65 |
|
9
| 08/04/05 | 73.00 |
73.00
|
73.00
| 2.80% | 2.80% | 90 | 6,570 | 73.00 | 73.00 | 67.03 | 73.00 |
|
10
| 08/03/05 | 71.01 |
71.01
|
71.01
| 1.90% | 1.90% | 119 | 8,450 | 71.01 | 71.01 | 67.03 | 73.00 |
|
11
| 07/25/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 100 | 6,968 | 69.68 | 69.68 | 67.03 | 73.00 |
|
12
| 07/22/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 402 | 28,011 | 69.68 | 69.68 | 67.03 | 73.00 |
|
13
| 07/21/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 393 | 27,384 | 69.68 | 69.68 | 67.03 | 73.00 |
|
14
| 07/19/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 1 | 70 | 69.68 | 69.68 | 67.03 | 73.00 |
|
15
| 07/18/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 179 | 12,473 | 69.68 | 69.68 | 67.03 | 73.00 |
|
16
| 07/13/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 260 | 18,117 | 69.68 | 69.68 | | |
|
17
| 07/11/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 111 | 7,734 | 69.68 | 69.68 | 67.03 | 73.00 |
|
18
| 07/07/05 | 69.68 |
69.68
|
69.68
| 0.00% | 0.00% | 71 | 4,947 | 69.68 | 69.68 | 67.03 | 73.00 |
|
19
| 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 |
|
20
| 07/04/05 | 67.16 |
67.16
|
67.16
| 0.00% | 0.00% | 113 | 7,589 | 67.16 | 67.16 | 67.03 | 73.00 |
|
21
| 06/30/05 | 67.16 |
67.16
|
67.16
| 0.00% | 0.14% | 62 | 4,164 | 67.16 | 67.16 | 66.76 | 73.00 |
|
22
| 06/29/05 | 67.03 |
67.16
|
67.06
| 0.57% | 0.44% | 137 | 9,188 | 67.03 | 67.16 | 67.04 | 73.00 |
|
23
| 06/28/05 | 66.63 |
66.77
|
66.77
| 0.22% | 0.21% | 156 | 10,416 | 66.63 | 66.77 | 66.77 | 73.00 |
|
24
| 06/27/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 498 | 33,181 | 66.63 | 66.63 | 66.63 | 71.67 |
|
25
| 06/24/05 | 66.63 |
66.63
|
66.63
| 0.00% | 0.00% | 472 | 31,448 | 66.63 | 66.63 | 64.37 | 71.67 |
|
|
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: 12.13%
|