| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 03/20/18 | 493.73 |
501.69
|
496.44
| 1.61% | 0.66% | 46 | 22,836 | 493.73 | 501.69 | 491.07 | 501.69 |
|
2
| 03/21/18 | 496.38 |
488.42
|
490.38
| -2.65% | -1.22% | 19 | 9,317 | 488.42 | 496.38 | 483.11 | 488.42 |
|
3
| 03/22/18 | 483.11 |
477.80
|
478.38
| -2.17% | -2.45% | 101 | 48,316 | 477.80 | 485.77 | 467.18 | 488.42 |
|
4
| 03/26/18 | 472.49 |
472.49
|
472.49
| -1.11% | -1.23% | 4 | 1,890 | 472.49 | 472.49 | 472.49 | 488.42 |
|
5
| 03/27/18 | 472.49 |
464.53
|
464.94
| -1.69% | -1.60% | 85 | 39,520 | 464.53 | 472.49 | 464.53 | 488.42 |
|
6
| 04/06/18 | 488.42 |
477.80
|
482.07
| 2.86% | 3.69% | 23 | 11,088 | 477.80 | 491.07 | | |
|
7
| 04/09/18 | 477.80 |
477.80
|
477.80
| 0.00% | -0.89% | 42 | 20,068 | 477.80 | 477.80 | 475.15 | 477.80 |
|
8
| 04/10/18 | 477.80 |
477.80
|
477.80
| 0.00% | 0.00% | 28 | 13,378 | 477.80 | 477.80 | 475.15 | 477.80 |
|
9
| 04/11/18 | 477.80 |
480.46
|
478.24
| 0.56% | 0.09% | 18 | 8,608 | 477.80 | 480.46 | 480.46 | 488.42 |
|
10
| 04/13/18 | 480.46 |
480.46
|
480.46
| 0.00% | 0.46% | 2 | 961 | 480.46 | 480.46 | 480.46 | 488.42 |
|
11
| 04/17/18 | 483.11 |
488.42
|
486.24
| 1.66% | 1.20% | 112 | 54,459 | 480.46 | 488.42 | 480.46 | 488.42 |
|
12
| 04/18/18 | 480.46 |
488.42
|
484.44
| 0.00% | -0.37% | 10 | 4,844 | 480.46 | 488.42 | 480.46 | 488.42 |
|
13
| 04/19/18 | 488.42 |
488.42
|
488.42
| 0.00% | 0.82% | 7 | 3,419 | 488.42 | 488.42 | 480.46 | 488.42 |
|
14
| 04/20/18 | 480.46 |
477.80
|
479.57
| -2.17% | -1.81% | 15 | 7,194 | 477.80 | 480.46 | 477.80 | 485.77 |
|
15
| 04/23/18 | 488.42 |
488.42
|
490.80
| 2.22% | 2.34% | 108 | 53,007 | 488.42 | 491.07 | 480.46 | 488.42 |
|
16
| 04/24/18 | 488.42 |
488.42
|
488.42
| 0.00% | -0.49% | 6 | 2,931 | 488.42 | 488.42 | 483.11 | 488.42 |
|
17
| 04/25/18 | 483.11 |
483.11
|
483.11
| -1.09% | -1.09% | 6 | 2,899 | 483.11 | 483.11 | | |
|
18
| 04/26/18 | 483.11 |
483.11
|
483.11
| 0.00% | 0.00% | 4 | 1,932 | 483.11 | 483.11 | 480.46 | 485.77 |
|
19
| 04/27/18 | 485.77 |
485.77
|
485.77
| 0.55% | 0.55% | 5 | 2,429 | 485.77 | 485.77 | 480.46 | 485.77 |
|
20
| 04/30/18 | 485.77 |
485.77
|
485.77
| 0.00% | 0.00% | 3 | 1,457 | 485.77 | 485.77 | 480.46 | 485.77 |
|
21
| 05/03/18 | 485.77 |
485.77
|
485.77
| 0.00% | 0.00% | 42 | 20,402 | 485.77 | 485.77 | 483.11 | 491.07 |
|
22
| 05/08/18 | 485.77 |
485.77
|
485.01
| 0.00% | -0.16% | 77 | 37,346 | 483.11 | 485.77 | 480.46 | 488.42 |
|
23
| 05/10/18 | 520.27 |
517.62
|
518.61
| 6.56% | 6.93% | 724 | 375,475 | 517.62 | 520.27 | 517.62 | 520.27 |
|
24
| 05/11/18 | 520.27 |
520.27
|
520.24
| 0.51% | 0.31% | 344 | 178,963 | 517.62 | 520.27 | 517.62 | 522.93 |
|
25
| 05/14/18 | 520.27 |
520.27
|
520.27
| 0.00% | 0.01% | 568 | 295,515 | 520.27 | 520.27 | 520.27 | 522.93 |
|
|
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: 3.57%
|