| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | |  | | | | | | | |
|
1
| 09/25/18 | 451.26 |
525.58
|
524.99
| 24.53% | 24.39% | 126 | 66,149 | 451.26 | 525.58 | | |
|
2
| 08/02/18 | 424.71 |
437.99
|
430.02
| 10.00% | 8.00% | 10 | 4,300 | 424.71 | 437.99 | 406.13 | 440.64 |
|
3
| 01/07/19 | 437.99 |
451.26
|
443.29
| 9.68% | 7.74% | 25 | 11,082 | 437.99 | 451.26 | 427.37 | 461.88 |
|
4
| 10/31/18 | 517.62 |
522.93
|
520.03
| 9.44% | 10.43% | 11 | 5,720 | 517.62 | 522.93 | 507.00 | 525.58 |
|
5
| 09/03/18 | 435.33 |
435.33
|
435.33
| 7.19% | 7.19% | 7 | 3,047 | 435.33 | 435.33 | 414.10 | 437.99 |
|
6
| 05/10/18 | 520.27 |
517.62
|
518.61
| 6.56% | 6.93% | 724 | 375,475 | 517.62 | 520.27 | 517.62 | 520.27 |
|
7
| 01/15/19 | 461.88 |
461.88
|
461.88
| 3.57% | 3.57% | 5 | 2,309 | 461.88 | 461.88 | 445.95 | 461.88 |
|
8
| 06/29/18 | 440.64 |
440.64
|
438.56
| 3.11% | 1.28% | 51 | 22,366 | 435.33 | 440.64 | 435.33 | 464.53 |
|
9
| 10/29/18 | 469.84 |
477.80
|
470.90
| 2.86% | 1.37% | 5 | 2,355 | 467.18 | 477.80 | 477.80 | 514.96 |
|
10
| 04/06/18 | 488.42 |
477.80
|
482.07
| 2.86% | 3.69% | 23 | 11,088 | 477.80 | 491.07 | | |
|
11
| 07/26/18 | 398.17 |
398.17
|
398.17
| 2.74% | 2.46% | 1 | 398 | 398.17 | 398.17 | | |
|
12
| 04/23/18 | 488.42 |
488.42
|
490.80
| 2.22% | 2.34% | 108 | 53,007 | 488.42 | 491.07 | 480.46 | 488.42 |
|
13
| 09/17/18 | 432.68 |
422.06
|
434.29
| 1.92% | 4.88% | 33 | 14,331 | 422.06 | 437.99 | 424.71 | 451.26 |
|
14
| 04/17/18 | 483.11 |
488.42
|
486.24
| 1.66% | 1.20% | 112 | 54,459 | 480.46 | 488.42 | 480.46 | 488.42 |
|
15
| 03/20/18 | 493.73 |
501.69
|
496.44
| 1.61% | 0.66% | 46 | 22,836 | 493.73 | 501.69 | 491.07 | 501.69 |
|
16
| 12/11/18 | 525.58 |
525.58
|
525.58
| 1.54% | 1.30% | 7 | 3,679 | 525.58 | 525.58 | 517.62 | 525.58 |
|
17
| 12/03/18 | 525.58 |
525.58
|
525.58
| 1.54% | 1.54% | 1 | 526 | 525.58 | 525.58 | 517.62 | 525.58 |
|
18
| 11/19/18 | 520.27 |
525.58
|
521.09
| 1.54% | 0.67% | 13 | 6,774 | 517.62 | 525.58 | 517.62 | 525.58 |
|
19
| 11/06/18 | 520.27 |
525.58
|
521.79
| 1.54% | 0.51% | 7 | 3,653 | 520.27 | 525.58 | 520.27 | 525.58 |
|
20
| 07/17/18 | 384.90 |
382.24
|
382.54
| 1.41% | 1.52% | 9 | 3,443 | 382.24 | 384.90 | 382.24 | 440.64 |
|
21
| 10/05/18 | 525.58 |
530.89
|
526.64
| 1.01% | 0.20% | 10 | 5,266 | 525.58 | 530.89 | 525.58 | 530.89 |
|
22
| 07/18/18 | 384.90 |
384.90
|
384.90
| 0.69% | 0.62% | 1 | 385 | 384.90 | 384.90 | 384.90 | 440.64 |
|
23
| 07/25/18 | 390.21 |
387.55
|
388.61
| 0.69% | 0.97% | 5 | 1,943 | 387.55 | 390.21 | 387.55 | 440.64 |
|
24
| 09/06/18 | 437.99 |
437.99
|
437.99
| 0.61% | 0.61% | 1 | 438 | 437.99 | 437.99 | 416.75 | 437.99 |
|
25
| 04/11/18 | 477.80 |
480.46
|
478.24
| 0.56% | 0.09% | 18 | 8,608 | 477.80 | 480.46 | 480.46 | 488.42 |
|
|
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: 3.57%
|