| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 02/17/17 | 542.70 |
546.62
|
544.84
| 0.45% | 0.86% | 47 | 25,608 | 542.70 | 554.12 | 531.16 | 557.14 |
|
2
| 02/16/17 | 516.29 |
544.15
|
540.21
| 2.75% | 7.30% | 14 | 7,563 | 516.29 | 544.15 | 519.63 | 556.10 |
|
3
| 02/10/17 | 530.89 |
541.51
|
535.14
| 2.00% | 2.05% | 5 | 2,676 | 530.89 | 541.51 | 521.60 | 544.16 |
|
4
| 02/21/17 | 544.16 |
530.89
|
539.74
| -2.88% | -0.94% | 3 | 1,619 | 530.89 | 544.16 | 530.89 | 557.29 |
|
5
| 02/24/17 | 541.51 |
530.89
|
531.52
| 0.00% | 0.12% | 17 | 9,036 | 530.89 | 541.51 | 524.26 | 537.53 |
|
6
| 02/23/17 | 530.89 |
530.89
|
530.89
| 0.00% | 0.00% | 3 | 1,593 | 530.89 | 530.89 | 517.76 | 532.22 |
|
7
| 02/22/17 | 531.02 |
530.89
|
530.90
| 0.00% | -1.64% | 42 | 22,298 | 530.89 | 531.02 | 504.50 | 530.89 |
|
8
| 02/15/17 | 491.07 |
529.56
|
503.47
| 7.84% | 5.58% | 44 | 22,153 | 491.07 | 529.56 | 508.64 | 530.89 |
|
9
| 02/27/17 | 524.26 |
517.75
|
521.00
| -2.47% | -1.98% | 2 | 1,042 | 517.75 | 524.26 | 505.02 | 530.89 |
|
10
| 03/10/17 | 504.35 |
516.16
|
509.14
| 2.34% | 0.94% | 8 | 4,073 | 504.35 | 517.62 | 505.01 | 527.44 |
|
11
| 03/02/17 | 508.99 |
510.98
|
510.41
| 3.36% | 3.16% | 7 | 3,573 | 508.99 | 510.98 | 495.20 | 517.62 |
|
12
| 03/07/17 | 504.42 |
504.42
|
504.42
| 0.01% | 0.01% | 1 | 504 | 504.42 | 504.42 | 504.42 | 517.62 |
|
13
| 03/09/17 | 504.50 |
504.35
|
504.40
| -0.01% | 0.00% | 6 | 3,026 | 504.35 | 504.50 | 504.35 | 517.62 |
|
14
| 03/06/17 | 504.35 |
504.35
|
504.35
| -1.30% | -1.19% | 5 | 2,522 | 504.35 | 504.35 | 499.17 | 517.62 |
|
15
| 02/28/17 | 501.29 |
497.71
|
492.10
| -3.87% | -5.55% | 68 | 33,463 | 484.44 | 504.35 | 491.34 | 522.93 |
|
16
| 03/01/17 | 497.84 |
494.39
|
494.78
| -0.67% | 0.54% | 9 | 4,453 | 494.39 | 497.84 | 493.96 | 510.98 |
|
17
| 02/14/17 | 481.12 |
491.07
|
476.88
| 1.93% | -3.39% | 11 | 5,246 | 464.53 | 491.07 | 480.46 | 491.06 |
|
18
| 03/14/17 | 505.01 |
488.42
|
501.78
| -5.37% | -1.45% | 29 | 14,552 | 488.42 | 506.47 | 465.21 | 517.47 |
|
19
| 02/13/17 | 524.30 |
481.78
|
493.59
| -11.03% | -7.76% | 42 | 20,731 | 481.78 | 524.30 | 481.78 | 504.08 |
|
20
| 03/17/17 | 483.11 |
471.31
|
482.00
| 0.60% | 1.62% | 37 | 17,834 | 471.31 | 503.95 | 465.86 | 484.44 |
|
21
| 03/16/17 | 475.15 |
468.51
|
474.33
| 0.28% | 1.55% | 21 | 9,961 | 468.51 | 475.15 | 468.51 | 491.07 |
|
22
| 03/15/17 | 477.67 |
467.18
|
467.09
| -4.35% | -6.91% | 33 | 15,414 | 464.53 | 483.38 | 467.20 | 498.59 |
|
23
| 03/20/17 | 465.86 |
464.54
|
465.20
| -1.44% | -3.49% | 4 | 1,861 | 464.54 | 465.86 | 451.53 | 481.78 |
|
24
| 03/24/17 | 424.71 |
451.26
|
441.77
| 4.62% | 5.92% | 16 | 7,068 | 424.71 | 451.26 | 437.99 | 457.23 |
|
25
| 03/27/17 | 437.99 |
437.99
|
436.36
| -2.94% | -1.23% | 12 | 5,236 | 431.48 | 437.99 | 411.71 | 437.98 |
|
|
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: -88.31%
|