| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | |  | | | | | | | | | |
|
1
| 10/18/24 | 422.00 |
422.00
|
421.43
| 0.00% | 0.93% | 347 | 146,236 | 418.00 | 430.00 | | |
|
2
| 10/17/24 | 406.00 |
422.00
|
417.53
| 4.46% | 4.46% | 1,277 | 533,192 | 406.00 | 426.00 | | |
|
3
| 10/21/24 | 426.00 |
416.00
|
418.54
| -1.42% | -0.69% | 327 | 136,864 | 416.00 | 430.00 | | |
|
4
| 11/20/24 | 410.00 |
414.00
|
411.88
| 0.98% | 0.91% | 284 | 116,974 | 410.00 | 414.00 | | |
|
5
| 11/14/24 | 404.00 |
414.00
|
408.24
| 1.97% | 0.86% | 604 | 246,578 | 404.00 | 414.00 | | |
|
6
| 10/31/24 | 406.00 |
414.00
|
408.28
| 1.97% | 0.96% | 1,499 | 612,010 | 404.00 | 414.00 | | |
|
7
| 11/21/24 | 410.00 |
410.00
|
408.65
| -0.97% | -0.78% | 199 | 81,322 | 408.00 | 414.00 | | |
|
8
| 11/19/24 | 408.00 |
410.00
|
408.16
| 0.49% | -0.13% | 348 | 142,040 | 408.00 | 410.00 | | |
|
9
| 10/23/24 | 412.00 |
410.00
|
408.34
| 0.00% | -1.50% | 328 | 133,934 | 404.00 | 416.00 | | |
|
10
| 10/22/24 | 418.00 |
410.00
|
414.54
| -1.44% | -0.96% | 753 | 312,146 | 410.00 | 420.00 | | |
|
11
| 11/15/24 | 414.00 |
408.00
|
408.70
| -1.45% | 0.11% | 193 | 78,880 | 406.00 | 414.00 | | |
|
12
| 11/08/24 | 398.00 |
408.00
|
400.87
| 2.51% | 0.12% | 157 | 62,936 | 396.00 | 408.00 | | |
|
13
| 11/13/24 | 406.00 |
406.00
|
404.75
| 1.50% | 1.07% | 158 | 63,950 | 400.00 | 406.00 | | |
|
14
| 11/06/24 | 404.00 |
406.00
|
400.04
| 1.50% | -0.52% | 1,293 | 517,252 | 396.00 | 406.00 | | |
|
15
| 10/30/24 | 406.00 |
406.00
|
404.39
| 1.00% | 0.37% | 860 | 347,778 | 404.00 | 406.00 | | |
|
16
| 10/14/24 | 378.00 |
406.00
|
387.41
| 7.41% | 3.32% | 1,351 | 523,392 | 378.00 | 408.00 | | |
|
17
| 10/25/24 | 408.00 |
404.00
|
403.57
| 0.50% | 0.00% | 559 | 225,598 | 400.00 | 408.00 | | |
|
18
| 10/16/24 | 400.00 |
404.00
|
399.72
| 0.50% | -1.55% | 332 | 132,708 | 394.00 | 408.00 | | |
|
19
| 10/29/24 | 408.00 |
402.00
|
402.91
| 0.50% | -0.06% | 540 | 217,570 | 400.00 | 408.00 | | |
|
20
| 10/24/24 | 414.00 |
402.00
|
403.57
| -1.95% | -1.17% | 858 | 346,262 | 400.00 | 414.00 | | |
|
21
| 10/15/24 | 410.00 |
402.00
|
406.01
| -0.99% | 4.80% | 473 | 192,042 | 396.00 | 414.00 | | |
|
22
| 11/12/24 | 400.00 |
400.00
|
400.46
| 0.00% | -0.23% | 70 | 28,032 | 400.00 | 404.00 | | |
|
23
| 11/11/24 | 408.00 |
400.00
|
401.40
| -1.96% | 0.13% | 880 | 353,230 | 400.00 | 408.00 | | |
|
24
| 11/05/24 | 408.00 |
400.00
|
402.13
| 0.00% | 0.10% | 141 | 56,700 | 400.00 | 408.00 | | |
|
25
| 11/04/24 | 412.00 |
400.00
|
401.74
| -3.38% | -1.60% | 875 | 351,526 | 398.00 | 412.00 | | |
|
|
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: 10.22%
|