| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 11/07/17 | 129.80 |
159.00
|
171.69
| 42.96% | 84.73% | 8,656 | 1,486,139 | 126.75 | 228.95 | | |
|
2
| 12/27/17 | 38.08 |
33.84
|
36.63
| -5.20% | 47.27% | 4,212 | 154,299 | 32.52 | 42.21 | | |
|
3
| 01/03/18 | 45.86 |
51.50
|
52.57
| 17.75% | 29.83% | 4,364 | 229,407 | 45.86 | 56.81 | | |
|
4
| 04/18/17 | 424.71 |
476.47
|
457.52
| 15.81% | 14.36% | 1,983 | 907,267 | 424.71 | 477.54 | 474.09 | 476.47 |
|
5
| 04/19/17 | 519.21 |
520.94
|
521.91
| 9.33% | 14.07% | 2,211 | 1,153,939 | 507.54 | 549.21 | 517.62 | 520.94 |
|
6
| 01/19/18 | 35.84 |
39.42
|
39.11
| 10.41% | 13.47% | 1,166 | 45,601 | 35.84 | 42.47 | | |
|
7
| 04/03/17 | 730.11 |
723.34
|
742.85
| 6.45% | 9.98% | 1,590 | 1,181,131 | 703.43 | 763.16 | 721.61 | 723.34 |
|
8
| 01/30/18 | 55.08 |
54.81
|
54.96
| 1.23% | 8.39% | 1,375 | 75,565 | 52.82 | 57.07 | | |
|
9
| 01/23/18 | 42.47 |
43.80
|
44.69
| 5.77% | 8.17% | 1,102 | 49,247 | 42.47 | 47.38 | | |
|
10
| 11/20/17 | 102.06 |
111.49
|
107.71
| 11.55% | 8.14% | 554 | 59,670 | 100.07 | 115.47 | | |
|
11
| 02/07/18 | 47.78 |
49.11
|
48.87
| 5.71% | 7.56% | 134 | 6,549 | 47.78 | 49.77 | | |
|
12
| 02/08/18 | 48.97 |
53.55
|
52.41
| 9.05% | 7.25% | 662 | 34,697 | 48.97 | 54.42 | | |
|
13
| 12/29/17 | 37.16 |
38.09
|
38.15
| 6.30% | 7.11% | 1,397 | 53,297 | 36.50 | 39.45 | | |
|
14
| 11/21/17 | 111.35 |
112.81
|
114.91
| 1.19% | 6.69% | 499 | 57,341 | 110.82 | 119.32 | | |
|
15
| 04/13/17 | 384.90 |
411.44
|
400.08
| 8.35% | 6.25% | 1,063 | 425,283 | 378.13 | 451.12 | 406.95 | 411.44 |
|
16
| 01/02/18 | 39.55 |
43.73
|
40.49
| 14.81% | 6.13% | 1,971 | 79,805 | 37.16 | 44.20 | | |
|
17
| 01/24/18 | 46.19 |
46.59
|
47.42
| 6.36% | 6.11% | 742 | 35,185 | 46.05 | 48.31 | | |
|
18
| 04/24/17 | 516.29 |
504.21
|
505.77
| 0.53% | 5.83% | 461 | 233,162 | 492.80 | 516.29 | 494.39 | 504.21 |
|
19
| 01/22/18 | 40.15 |
41.41
|
41.32
| 5.05% | 5.64% | 245 | 10,122 | 40.15 | 41.94 | | |
|
20
| 01/29/18 | 47.58 |
54.15
|
50.70
| 13.81% | 5.16% | 1,354 | 68,653 | 47.05 | 55.08 | | |
|
21
| 03/24/17 | 961.31 |
968.88
|
979.28
| 2.82% | 4.31% | 117 | 114,576 | 961.31 | 995.42 | 967.68 | 995.29 |
|
22
| 02/09/18 | 50.43 |
53.09
|
53.93
| -0.87% | 2.90% | 705 | 38,023 | 50.43 | 55.74 | | |
|
23
| 04/07/17 | 556.11 |
560.09
|
553.14
| 5.50% | 2.86% | 826 | 456,893 | 517.89 | 574.69 | 557.44 | 560.09 |
|
24
| 12/01/17 | 107.51 |
106.84
|
107.10
| 0.75% | 2.28% | 359 | 38,449 | 105.12 | 107.51 | | |
|
25
| 11/09/17 | 134.32 |
150.91
|
139.71
| 18.81% | 2.15% | 5,129 | 716,577 | 121.44 | 155.15 | | |
|
|
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: -52.68%
|