| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 12/14/17 | 104.85 |
104.67
|
104.83
| -0.46% | -0.08% | 23 | 2,411 | 103.79 | 105.38 | | |
|
2
| 02/20/18 | 51.76 |
51.50
|
50.71
| 2.11% | 0.45% | 27 | 1,369 | 50.43 | 51.76 | | |
|
3
| 03/27/17 | 967.82 |
946.31
|
961.86
| -2.33% | -1.78% | 41 | 39,436 | 946.31 | 968.74 | 942.87 | 955.60 |
|
4
| 12/06/17 | 107.24 |
105.65
|
106.24
| -1.73% | -1.14% | 48 | 5,100 | 105.65 | 107.24 | | |
|
5
| 12/11/17 | 103.52 |
103.52
|
103.81
| -0.51% | 0.32% | 57 | 5,917 | 103.52 | 103.92 | | |
|
6
| 02/02/18 | 50.43 |
49.84
|
50.93
| -1.05% | 0.33% | 87 | 4,431 | 49.84 | 52.16 | | |
|
7
| 11/22/17 | 113.88 |
111.09
|
112.08
| -1.53% | -2.46% | 94 | 10,536 | 110.82 | 114.01 | | |
|
8
| 02/14/18 | 52.43 |
52.43
|
52.38
| 2.86% | 1.75% | 110 | 5,762 | 51.89 | 52.96 | | |
|
9
| 02/19/18 | 50.57 |
50.43
|
50.48
| -0.26% | -1.54% | 114 | 5,755 | 50.43 | 50.83 | | |
|
10
| 03/24/17 | 961.31 |
968.88
|
979.28
| 2.82% | 4.31% | 117 | 114,576 | 961.31 | 995.42 | 967.68 | 995.29 |
|
11
| 03/28/17 | 968.48 |
915.79
|
919.81
| -3.23% | -4.37% | 123 | 113,137 | 881.94 | 968.48 | 889.38 | 915.79 |
|
12
| 03/23/17 | 968.61 |
942.33
|
938.82
| 0.00% | -2.42% | 125 | 117,352 | 925.08 | 968.88 | 937.09 | 955.47 |
|
13
| 02/07/18 | 47.78 |
49.11
|
48.87
| 5.71% | 7.56% | 134 | 6,549 | 47.78 | 49.77 | | |
|
14
| 02/05/18 | 51.76 |
49.77
|
50.65
| -0.13% | -0.56% | 148 | 7,496 | 49.77 | 52.16 | | |
|
15
| 12/07/17 | 105.52 |
104.04
|
104.04
| -1.52% | -2.07% | 156 | 16,230 | 103.52 | 106.04 | | |
|
16
| 12/05/17 | 107.51 |
107.51
|
107.47
| 0.00% | -0.89% | 158 | 16,980 | 107.24 | 107.51 | | |
|
17
| 11/28/17 | 112.42 |
110.82
|
110.06
| 1.46% | -0.17% | 168 | 18,490 | 107.51 | 112.42 | | |
|
18
| 01/15/18 | 40.08 |
39.15
|
38.30
| -1.67% | -4.03% | 169 | 6,473 | 36.50 | 40.08 | | |
|
19
| 02/16/18 | 51.89 |
50.57
|
51.27
| -3.05% | -1.43% | 175 | 8,972 | 50.57 | 52.16 | | |
|
20
| 01/18/18 | 35.17 |
35.70
|
34.47
| 7.60% | 0.84% | 181 | 6,238 | 33.18 | 36.37 | | |
|
21
| 02/01/18 | 52.96 |
50.37
|
50.77
| -5.12% | -3.99% | 193 | 9,798 | 49.11 | 53.09 | | |
|
22
| 01/09/18 | 43.20 |
43.80
|
43.90
| 0.30% | 0.87% | 225 | 9,878 | 43.13 | 44.93 | | |
|
23
| 02/13/18 | 50.43 |
50.97
|
51.48
| 1.05% | 0.41% | 229 | 11,789 | 50.43 | 52.82 | | |
|
24
| 11/24/17 | 112.54 |
110.50
|
110.17
| 1.53% | -0.53% | 241 | 26,551 | 106.46 | 112.54 | | |
|
25
| 01/22/18 | 40.15 |
41.41
|
41.32
| 5.05% | 5.64% | 245 | 10,122 | 40.15 | 41.94 | | |
|
|
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%
|