| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 03/17/17 | 18,286.25 |
17,917.58
|
18,289.94
| 3.85% | 5.67% | 10 | 182,899 | 17,917.58 | 18,448.47 | 17,253.97 | 17,917.58 |
|
2
| 03/20/17 | 17,917.58 |
17,253.97
|
17,418.92
| -3.70% | -4.76% | 28 | 487,730 | 17,253.97 | 17,917.58 | 16,590.35 | 17,917.45 |
|
3
| 03/21/17 | 16,855.80 |
16,855.80
|
16,846.32
| -2.31% | -3.29% | 14 | 235,848 | 16,723.08 | 16,855.80 | 16,192.32 | 17,652.00 |
|
4
| 03/22/17 | 16,855.80 |
16,590.35
|
16,582.08
| -1.57% | -1.57% | 24 | 397,970 | 16,258.68 | 16,855.80 | 16,192.18 | 16,590.35 |
|
5
| 03/27/17 | 16,590.35 |
16,590.22
|
16,590.34
| 0.01% | 0.22% | 9 | 149,313 | 16,590.22 | 16,590.35 | 15,263.14 | 16,590.35 |
|
6
| 03/24/17 | 16,583.71 |
16,589.02
|
16,554.52
| 1.62% | 1.51% | 8 | 132,436 | 16,324.91 | 16,590.35 | 15,926.74 | 16,590.35 |
|
7
| 03/23/17 | 16,590.35 |
16,324.91
|
16,308.32
| -1.60% | -1.65% | 4 | 65,233 | 15,926.74 | 16,590.35 | 14,747.11 | 16,324.91 |
|
8
| 03/28/17 | 16,324.91 |
15,661.29
|
16,112.55
| -5.60% | -2.88% | 5 | 80,563 | 15,661.29 | 16,324.91 | 15,196.78 | 16,258.15 |
|
9
| 04/03/17 | 13,272.28 |
13,272.28
|
13,347.32
| 5.26% | 5.50% | 31 | 413,767 | 12,875.31 | 13,935.89 | 12,875.04 | 13,272.28 |
|
10
| 03/29/17 | 13,695.67 |
13,272.28
|
13,336.30
| -15.25% | -17.23% | 81 | 1,080,240 | 13,212.56 | 15,249.85 | 12,741.39 | 13,272.28 |
|
11
| 03/31/17 | 13,073.20 |
12,608.67
|
12,651.37
| 0.00% | 0.98% | 63 | 797,037 | 11,281.44 | 14,068.62 | 11,414.18 | 13,139.43 |
|
12
| 03/30/17 | 11,944.92 |
12,608.67
|
12,528.60
| -5.00% | -6.06% | 54 | 676,544 | 11,944.72 | 13,271.48 | 12,608.67 | 13,071.87 |
|
13
| 04/04/17 | 12,875.04 |
11,945.05
|
11,984.67
| -10.00% | -10.21% | 29 | 347,555 | 11,148.72 | 13,106.38 | 9,954.35 | 11,945.05 |
|
14
| 04/05/17 | 10,617.82 |
11,148.72
|
11,122.36
| -6.67% | -7.20% | 20 | 222,447 | 10,617.82 | 11,281.44 | 10,631.10 | 11,546.88 |
|
15
| 04/06/17 | 11,945.05 |
10,352.38
|
10,004.32
| -7.14% | -10.05% | 50 | 500,216 | 9,290.60 | 11,945.05 | 9,954.21 | 10,485.10 |
|
16
| 04/07/17 | 10,484.97 |
9,556.04
|
9,802.75
| -7.69% | -2.01% | 37 | 362,702 | 9,290.60 | 10,484.97 | 9,290.60 | 9,556.04 |
|
17
| 04/10/17 | 9,091.51 |
9,290.60
|
9,097.14
| -2.78% | -7.20% | 23 | 209,234 | 8,958.79 | 9,290.60 | 8,759.84 | 9,290.60 |
|
18
| 04/19/17 | 7,897.41 |
7,963.37
|
8,079.85
| 1.01% | 4.13% | 43 | 347,433 | 7,897.41 | 8,626.18 | 7,724.61 | 7,963.37 |
|
19
| 04/18/17 | 7,432.48 |
7,883.73
|
7,759.53
| 18.80% | 16.93% | 24 | 186,229 | 7,432.48 | 7,936.82 | 7,699.25 | 7,883.73 |
|
20
| 04/11/17 | 9,104.78 |
7,697.52
|
8,554.43
| -17.15% | -5.97% | 52 | 444,831 | 7,671.38 | 9,104.78 | 6,636.27 | 7,697.52 |
|
21
| 04/21/17 | 7,511.98 |
7,299.75
|
7,336.54
| 0.00% | -1.38% | 16 | 117,385 | 7,298.43 | 7,511.98 | 6,967.95 | 7,671.38 |
|
22
| 04/20/17 | 7,923.55 |
7,299.75
|
7,439.34
| -8.33% | -7.93% | 31 | 230,620 | 7,299.75 | 7,923.55 | 7,298.43 | 7,664.74 |
|
23
| 04/24/17 | 7,298.43 |
7,298.29
|
7,286.39
| -0.02% | -0.68% | 6 | 43,718 | 7,226.76 | 7,298.43 | 6,967.96 | 7,298.29 |
|
24
| 04/25/17 | 7,286.35 |
7,286.35
|
7,286.35
| -0.16% | 0.00% | 4 | 29,145 | 7,286.35 | 7,286.35 | 6,967.95 | 7,286.35 |
|
25
| 04/26/17 | 7,279.85 |
7,279.85
|
7,279.85
| -0.09% | -0.09% | 1 | 7,280 | 7,279.85 | 7,279.85 | 6,224.97 | 7,286.35 |
|
|
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: -53.57%
|