| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 03/21/17 | 1,048.51 |
988.78
|
1,003.03
| -4.49% | -5.02% | 311 | 311,942 | 975.51 | 1,048.51 | 968.88 | 1,016.66 |
|
2
| 03/22/17 | 1,003.38 |
942.33
|
962.14
| -4.70% | -4.08% | 639 | 614,807 | 930.65 | 1,008.69 | 933.44 | 962.24 |
|
3
| 03/23/17 | 968.61 |
942.33
|
938.82
| 0.00% | -2.42% | 125 | 117,352 | 925.08 | 968.88 | 937.09 | 955.47 |
|
4
| 03/24/17 | 961.31 |
968.88
|
979.28
| 2.82% | 4.31% | 117 | 114,576 | 961.31 | 995.42 | 967.68 | 995.29 |
|
5
| 03/27/17 | 967.82 |
946.31
|
961.86
| -2.33% | -1.78% | 41 | 39,436 | 946.31 | 968.74 | 942.87 | 955.60 |
|
6
| 03/28/17 | 968.48 |
915.79
|
919.81
| -3.23% | -4.37% | 123 | 113,137 | 881.94 | 968.48 | 889.38 | 915.79 |
|
7
| 03/29/17 | 895.88 |
809.61
|
794.64
| -11.59% | -13.61% | 1,594 | 1,266,654 | 743.25 | 895.88 | 802.97 | 822.75 |
|
8
| 03/30/17 | 756.12 |
687.50
|
697.31
| -15.08% | -12.25% | 2,641 | 1,841,603 | 663.61 | 756.12 | 670.65 | 688.17 |
|
9
| 03/31/17 | 688.17 |
679.54
|
675.42
| -1.16% | -3.14% | 3,637 | 2,456,485 | 597.25 | 729.98 | 670.91 | 679.54 |
|
10
| 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 |
|
11
| 04/04/17 | 743.25 |
623.80
|
655.21
| -13.76% | -11.80% | 3,588 | 2,350,878 | 623.80 | 743.25 | 623.40 | 635.74 |
|
12
| 04/05/17 | 618.49 |
563.67
|
564.71
| -9.64% | -13.81% | 3,992 | 2,254,319 | 531.29 | 618.49 | 550.93 | 564.07 |
|
13
| 04/06/17 | 570.71 |
530.89
|
537.76
| -5.82% | -4.77% | 1,590 | 855,045 | 510.07 | 593.27 | 526.25 | 543.37 |
|
14
| 04/07/17 | 556.11 |
560.09
|
553.14
| 5.50% | 2.86% | 826 | 456,893 | 517.89 | 574.69 | 557.44 | 560.09 |
|
15
| 04/10/17 | 567.92 |
530.89
|
544.87
| -5.21% | -1.50% | 773 | 421,182 | 530.89 | 582.65 | 526.94 | 530.89 |
|
16
| 04/11/17 | 562.35 |
457.89
|
495.70
| -13.75% | -9.02% | 3,254 | 1,613,003 | 425.11 | 562.74 | 448.47 | 460.15 |
|
17
| 04/12/17 | 449.20 |
379.73
|
376.54
| -17.07% | -24.04% | 2,940 | 1,107,019 | 358.22 | 454.71 | 380.25 | 384.90 |
|
18
| 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 |
|
19
| 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 |
|
20
| 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 |
|
21
| 04/20/17 | 524.26 |
472.49
|
481.51
| -9.30% | -7.74% | 1,917 | 923,062 | 460.42 | 524.26 | 471.83 | 477.54 |
|
22
| 04/21/17 | 477.67 |
501.56
|
477.91
| 6.15% | -0.75% | 576 | 275,279 | 465.19 | 501.56 | 484.45 | 503.95 |
|
23
| 04/24/17 | 516.29 |
504.21
|
505.77
| 0.53% | 5.83% | 461 | 233,162 | 492.80 | 516.29 | 494.39 | 504.21 |
|
24
| 04/25/17 | 497.71 |
483.77
|
494.22
| -4.05% | -2.28% | 592 | 292,579 | 482.45 | 514.83 | 483.11 | 488.42 |
|
25
| 04/26/17 | 483.38 |
483.11
|
480.77
| -0.14% | -2.72% | 543 | 261,057 | 467.18 | 487.36 | 479.13 | 483.11 |
|
|
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%
|