| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 02/12/18 | 660.96 |
660.96
|
660.96
| -2.35% | -5.76% | 1 | 661 | 660.96 | 660.96 | | |
|
2
| 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 |
|
3
| 04/13/17 | 6,636.14 |
6,636.14
|
6,636.14
| 11.11% | 0.50% | 1 | 6,636 | 6,636.14 | 6,636.14 | 5,972.66 | 7,658.10 |
|
4
| 02/20/18 | 690.16 |
690.16
|
690.16
| 0.97% | 2.07% | 2 | 1,380 | 690.16 | 690.16 | | |
|
5
| 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 |
|
6
| 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 |
|
7
| 02/06/18 | 642.38 |
599.91
|
612.12
| -11.37% | -9.57% | 5 | 3,061 | 597.25 | 642.38 | | |
|
8
| 01/15/18 | 597.25 |
650.34
|
608.93
| 8.41% | -0.45% | 5 | 3,045 | 597.25 | 650.34 | | |
|
9
| 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 |
|
10
| 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 |
|
11
| 02/05/18 | 676.89 |
676.89
|
676.89
| -0.97% | -0.97% | 7 | 4,738 | 676.89 | 676.89 | | |
|
12
| 12/08/17 | 1,672.31 |
1,725.40
|
1,717.57
| 0.00% | -0.60% | 7 | 12,023 | 1,672.31 | 1,725.40 | | |
|
13
| 12/06/17 | 1,765.35 |
1,732.03
|
1,741.76
| -5.97% | -3.75% | 7 | 12,192 | 1,732.03 | 1,765.35 | | |
|
14
| 02/16/18 | 676.89 |
676.89
|
680.20
| 2.00% | 0.92% | 8 | 5,442 | 676.89 | 683.52 | | |
|
15
| 01/26/18 | 749.88 |
743.25
|
744.08
| 0.00% | 0.02% | 8 | 5,953 | 729.98 | 749.88 | | |
|
16
| 12/05/17 | 1,844.85 |
1,842.06
|
1,809.66
| 0.65% | 1.42% | 8 | 14,477 | 1,798.39 | 1,844.85 | | |
|
17
| 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 |
|
18
| 02/19/18 | 676.89 |
683.52
|
676.15
| 0.98% | -0.60% | 9 | 6,085 | 670.25 | 683.52 | | |
|
19
| 02/02/18 | 683.52 |
683.52
|
683.52
| -0.96% | -0.21% | 9 | 6,152 | 683.52 | 683.52 | | |
|
20
| 01/30/18 | 736.61 |
716.70
|
727.03
| -1.82% | 0.33% | 9 | 6,543 | 716.70 | 743.25 | | |
|
21
| 01/17/18 | 530.89 |
530.89
|
525.88
| 0.00% | -2.24% | 9 | 4,733 | 504.35 | 530.89 | | |
|
22
| 12/11/17 | 1,659.17 |
1,659.70
|
1,708.41
| -3.81% | -0.53% | 9 | 15,376 | 1,659.17 | 1,724.07 | | |
|
23
| 11/30/17 | 1,724.73 |
1,765.21
|
1,729.75
| 2.32% | 2.04% | 9 | 15,568 | 1,724.73 | 1,765.21 | | |
|
24
| 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 |
|
25
| 02/13/18 | 690.16 |
683.52
|
686.84
| 3.41% | 3.92% | 10 | 6,868 | 683.52 | 696.79 | | |
|
|
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%
|