| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | | | |  | | |
|
1
| 12/10/24 | 344.00 |
344.00
|
344.62
| 1.18% | 1.48% | 215 | 74,094 | 344.00 | 348.00 | | |
|
2
| 12/12/24 | 346.00 |
340.00
|
334.26
| -1.16% | -2.97% | 525 | 175,484 | 332.00 | 346.00 | | |
|
3
| 12/11/24 | 346.00 |
344.00
|
344.48
| 0.00% | -0.04% | 21 | 7,234 | 344.00 | 346.00 | | |
|
4
| 12/04/24 | 342.00 |
340.00
|
340.72
| 0.59% | 1.23% | 69 | 23,510 | 340.00 | 344.00 | | |
|
5
| 12/18/24 | 334.00 |
330.00
|
334.79
| -1.20% | -0.15% | 798 | 267,162 | 330.00 | 340.00 | | |
|
6
| 12/16/24 | 338.00 |
334.00
|
336.16
| 0.00% | 0.27% | 162 | 54,458 | 334.00 | 340.00 | | |
|
7
| 12/13/24 | 340.00 |
334.00
|
335.25
| -1.76% | 0.30% | 191 | 64,032 | 334.00 | 340.00 | | |
|
8
| 12/09/24 | 336.00 |
340.00
|
339.60
| 1.19% | 1.07% | 149 | 50,600 | 336.00 | 340.00 | | |
|
9
| 12/03/24 | 332.00 |
338.00
|
336.58
| 2.42% | 2.87% | 247 | 83,136 | 332.00 | 340.00 | | |
|
10
| 12/17/24 | 338.00 |
334.00
|
335.29
| 0.00% | -0.26% | 146 | 48,952 | 334.00 | 338.00 | | |
|
11
| 12/05/24 | 338.00 |
336.00
|
335.87
| -1.18% | -1.42% | 108 | 36,274 | 334.00 | 338.00 | | |
|
12
| 12/06/24 | 336.00 |
336.00
|
336.00
| 0.00% | 0.04% | 26 | 8,736 | 336.00 | 336.00 | | |
|
13
| 12/02/24 | 316.00 |
330.00
|
327.19
| 6.45% | 9.20% | 814 | 266,330 | 316.00 | 336.00 | | |
|
14
| 12/20/24 | 330.00 |
334.00
|
330.40
| 1.21% | -0.33% | 520 | 171,808 | 326.00 | 334.00 | | |
|
15
| 12/19/24 | 330.00 |
330.00
|
331.50
| 0.00% | -0.98% | 218 | 72,266 | 330.00 | 334.00 | | |
|
16
| 01/24/25 | 326.00 |
318.00
|
319.93
| -1.24% | -0.78% | 274 | 87,660 | 318.00 | 326.00 | | |
|
17
| 01/23/25 | 324.00 |
322.00
|
322.43
| -1.23% | -1.10% | 155 | 49,976 | 322.00 | 326.00 | | |
|
18
| 01/21/25 | 326.00 |
326.00
|
326.00
| 0.62% | 0.62% | 20 | 6,520 | 326.00 | 326.00 | | |
|
19
| 01/16/25 | 320.00 |
326.00
|
320.33
| 2.52% | 1.03% | 90 | 28,830 | 320.00 | 326.00 | | |
|
20
| 01/20/25 | 324.00 |
324.00
|
324.00
| 0.00% | 0.00% | 58 | 18,792 | 324.00 | 324.00 | | |
|
21
| 01/17/25 | 324.00 |
324.00
|
324.00
| -0.61% | 1.15% | 3 | 972 | 324.00 | 324.00 | | |
|
22
| 01/29/25 | 320.00 |
320.00
|
319.91
| 0.00% | 0.12% | 290 | 92,774 | 316.00 | 320.00 | | |
|
23
| 01/28/25 | 318.00 |
320.00
|
319.54
| 0.63% | 0.48% | 13 | 4,154 | 318.00 | 320.00 | | |
|
24
| 01/14/25 | 318.00 |
314.00
|
315.84
| 0.00% | 0.90% | 446 | 140,866 | 314.00 | 320.00 | | |
|
25
| 12/23/24 | 318.00 |
310.00
|
314.18
| -7.19% | -4.91% | 301 | 94,568 | 310.00 | 320.00 | | |
|
|
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: -5.73%
|