| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 05/28/24 | 434.00 |
420.00
|
422.07
| -2.33% | -4.81% | 374 | 157,854 | 420.00 | 434.00 | | |
|
2
| 04/16/24 | 470.00 |
460.00
|
460.73
| -3.77% | -3.84% | 300 | 138,218 | 460.00 | 470.00 | | |
|
3
| 02/16/24 | 505.00 |
490.00
|
493.07
| -3.92% | -3.32% | 207 | 102,065 | 490.00 | 505.00 | | |
|
4
| 08/18/23 | 530.00 |
505.00
|
510.46
| -6.48% | -5.47% | 173 | 88,310 | 505.00 | 530.00 | | |
|
5
| 06/27/24 | 426.00 |
420.00
|
421.75
| -4.98% | -4.58% | 200 | 84,350 | 420.00 | 426.00 | | |
|
6
| 07/09/24 | 440.00 |
450.00
|
446.33
| 1.81% | 1.05% | 121 | 54,006 | 440.00 | 450.00 | | |
|
7
| 04/19/24 | 466.00 |
460.00
|
460.75
| -4.17% | -3.42% | 85 | 39,164 | 460.00 | 466.00 | | |
|
8
| 09/26/24 | 456.00 |
456.00
|
456.00
| -2.56% | -2.56% | 80 | 36,480 | 456.00 | 456.00 | | |
|
9
| 04/30/24 | 462.00 |
440.00
|
447.70
| -2.22% | -0.87% | 74 | 33,130 | 440.00 | 462.00 | | |
|
10
| 05/14/24 | 420.00 |
410.00
|
415.45
| -1.44% | -1.46% | 77 | 31,990 | 410.00 | 420.00 | | |
|
11
| 04/11/24 | 490.00 |
480.00
|
482.50
| -6.80% | -6.31% | 36 | 17,370 | 480.00 | 490.00 | | |
|
12
| 05/07/24 | 438.00 |
430.00
|
432.85
| -3.15% | -1.47% | 40 | 17,314 | 430.00 | 438.00 | | |
|
13
| 04/15/24 | 480.00 |
478.00
|
479.12
| -0.42% | -0.70% | 34 | 16,290 | 478.00 | 480.00 | | |
|
14
| 04/26/24 | 460.00 |
450.00
|
451.65
| -2.17% | -2.16% | 34 | 15,356 | 450.00 | 460.00 | | |
|
15
| 05/06/24 | 438.00 |
444.00
|
439.29
| 0.00% | -0.73% | 31 | 13,618 | 436.00 | 444.00 | | |
|
16
| 11/04/24 | 452.00 |
450.00
|
450.40
| -0.44% | -0.50% | 30 | 13,512 | 450.00 | 452.00 | | |
|
17
| 10/15/24 | 450.00 |
450.00
|
450.00
| -3.43% | -3.43% | 30 | 13,500 | 450.00 | 450.00 | | |
|
18
| 12/19/23 | 520.00 |
500.00
|
515.83
| -3.85% | 0.49% | 24 | 12,380 | 500.00 | 520.00 | | |
|
19
| 03/06/24 | 515.00 |
520.00
|
519.32
| 4.00% | 3.86% | 22 | 11,425 | 515.00 | 520.00 | | |
|
20
| 02/19/24 | 492.00 |
490.00
|
490.43
| 0.00% | -0.54% | 23 | 11,280 | 490.00 | 492.00 | | |
|
21
| 01/10/24 | 525.00 |
525.00
|
525.00
| 6.71% | 6.71% | 18 | 9,450 | 525.00 | 525.00 | | |
|
22
| 04/18/24 | 476.00 |
480.00
|
477.05
| 4.35% | 3.54% | 19 | 9,064 | 476.00 | 480.00 | | |
|
23
| 03/25/24 | 515.00 |
520.00
|
515.59
| 0.97% | 0.11% | 17 | 8,765 | 515.00 | 520.00 | | |
|
24
| 06/17/24 | 428.00 |
434.00
|
429.50
| 2.36% | 1.30% | 20 | 8,590 | 428.00 | 434.00 | | |
|
25
| 08/01/23 | 520.00 |
515.00
|
517.81
| -2.83% | -3.74% | 16 | 8,285 | 515.00 | 520.00 | | |
|
|
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: -5.00%
|