| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 07/16/24 | 169.00 |
168.00
|
168.34
| -0.59% | -0.20% | 854 | 143,767 | 167.50 | 169.50 | | |
|
2
| 07/17/24 | 168.50 |
167.50
|
167.83
| -0.30% | -0.30% | 3,877 | 650,692 | 167.50 | 168.50 | | |
|
3
| 07/18/24 | 167.50 |
166.50
|
166.91
| -0.60% | -0.55% | 6,405 | 1,069,058 | 166.50 | 167.50 | | |
|
4
| 07/15/24 | 167.50 |
169.00
|
168.68
| 1.20% | 1.55% | 1,449 | 244,412 | 167.50 | 169.50 | | |
|
5
| 07/19/24 | 166.50 |
165.50
|
166.09
| -0.60% | -0.49% | 1,863 | 309,429 | 165.50 | 167.00 | | |
|
6
| 07/22/24 | 166.00 |
164.50
|
165.28
| -0.60% | -0.49% | 688 | 113,714 | 164.50 | 166.50 | | |
|
7
| 07/24/24 | 165.50 |
164.00
|
164.17
| -0.91% | -0.53% | 837 | 137,413 | 164.00 | 165.50 | | |
|
8
| 07/29/24 | 165.00 |
163.00
|
163.82
| -1.21% | -0.62% | 604 | 98,950 | 163.00 | 165.00 | | |
|
9
| 07/26/24 | 165.00 |
165.00
|
164.85
| 0.92% | 1.20% | 201 | 33,136 | 163.00 | 165.00 | | |
|
10
| 07/23/24 | 165.00 |
165.50
|
165.04
| 0.61% | -0.15% | 1,424 | 235,022 | 164.50 | 165.50 | | |
|
11
| 08/01/24 | 164.50 |
165.00
|
164.96
| 0.92% | 0.59% | 23 | 3,794 | 164.50 | 165.00 | | |
|
12
| 07/25/24 | 164.00 |
163.50
|
162.90
| -0.30% | -0.77% | 348 | 56,688 | 162.50 | 164.00 | | |
|
13
| 08/02/24 | 163.50 |
165.00
|
163.81
| 0.00% | -0.70% | 72 | 11,795 | 163.50 | 165.00 | | |
|
14
| 07/12/24 | 163.50 |
167.00
|
166.10
| 4.38% | 3.76% | 1,649 | 273,894 | 163.50 | 168.00 | | |
|
15
| 08/08/24 | 163.00 |
163.00
|
163.00
| 0.62% | 0.62% | 41 | 6,683 | 163.00 | 163.00 | | |
|
16
| 08/06/24 | 163.00 |
162.00
|
163.01
| -1.82% | -0.49% | 931 | 151,758 | 161.00 | 163.50 | | |
|
17
| 07/31/24 | 163.00 |
163.50
|
164.00
| -0.91% | 0.12% | 361 | 59,205 | 163.00 | 165.00 | | |
|
18
| 07/30/24 | 162.50 |
165.00
|
163.81
| 1.23% | -0.01% | 490 | 80,269 | 162.50 | 165.00 | | |
|
19
| 08/09/24 | 162.00 |
162.00
|
160.77
| -0.61% | -1.37% | 750 | 120,579 | 159.50 | 162.00 | | |
|
20
| 08/07/24 | 162.00 |
162.00
|
162.00
| 0.00% | -0.62% | 15 | 2,430 | 162.00 | 162.00 | | |
|
21
| 07/10/24 | 161.00 |
161.00
|
160.18
| 1.58% | 0.57% | 19,165 | 3,069,873 | 160.00 | 162.00 | | |
|
22
| 07/11/24 | 160.50 |
160.00
|
160.08
| -0.62% | -0.06% | 414 | 66,274 | 159.50 | 161.00 | | |
|
23
| 08/28/24 | 160.00 |
158.50
|
159.93
| -0.31% | 0.75% | 86 | 13,754 | 158.50 | 160.00 | | |
|
24
| 09/10/24 | 159.50 |
159.50
|
159.50
| 0.00% | 0.01% | 927 | 147,857 | 159.50 | 159.50 | | |
|
25
| 09/09/24 | 159.50 |
159.50
|
159.48
| 0.31% | 0.30% | 231 | 36,840 | 158.50 | 160.00 | | |
|
|
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: -8.52%
|