| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 10/25/24 | 270.00 |
274.00
|
271.17
| 2.24% | 1.49% | 298 | 80,808 | 270.00 | 274.00 | | |
|
2
| 10/28/24 | 272.00 |
266.00
|
267.31
| -2.92% | -1.42% | 160 | 42,770 | 266.00 | 272.00 | | |
|
3
| 10/29/24 | 266.00 |
252.00
|
251.99
| -5.26% | -5.73% | 517 | 130,278 | 250.00 | 268.00 | | |
|
4
| 10/30/24 | 252.00 |
250.00
|
251.33
| -0.79% | -0.26% | 501 | 125,916 | 250.00 | 256.00 | | |
|
5
| 10/31/24 | 254.00 |
272.00
|
267.84
| 8.80% | 6.57% | 849 | 227,400 | 254.00 | 274.00 | | |
|
6
| 11/04/24 | 274.00 |
274.00
|
270.38
| 0.74% | 0.95% | 308 | 83,278 | 268.00 | 276.00 | | |
|
7
| 11/05/24 | 274.00 |
272.00
|
272.18
| -0.73% | 0.67% | 11 | 2,994 | 272.00 | 274.00 | | |
|
8
| 11/06/24 | 274.00 |
272.00
|
270.68
| 0.00% | -0.55% | 80 | 21,654 | 270.00 | 274.00 | | |
|
9
| 11/07/24 | 276.00 |
276.00
|
276.00
| 1.47% | 1.97% | 1 | 276 | 276.00 | 276.00 | | |
|
10
| 11/08/24 | 272.00 |
292.00
|
287.35
| 5.80% | 4.11% | 1,453 | 417,526 | 272.00 | 296.00 | | |
|
11
| 11/11/24 | 290.00 |
288.00
|
288.38
| -1.37% | 0.36% | 470 | 135,538 | 286.00 | 290.00 | | |
|
12
| 11/12/24 | 290.00 |
290.00
|
289.57
| 0.69% | 0.41% | 790 | 228,760 | 286.00 | 290.00 | | |
|
13
| 11/13/24 | 292.00 |
292.00
|
291.20
| 0.69% | 0.56% | 368 | 107,162 | 290.00 | 292.00 | | |
|
14
| 11/14/24 | 292.00 |
294.00
|
292.96
| 0.68% | 0.60% | 69 | 20,214 | 292.00 | 294.00 | | |
|
15
| 11/15/24 | 294.00 |
294.00
|
292.74
| 0.00% | -0.08% | 439 | 128,514 | 292.00 | 294.00 | | |
|
16
| 11/19/24 | 292.00 |
292.00
|
290.41
| -0.68% | -0.80% | 153 | 44,432 | 290.00 | 292.00 | | |
|
17
| 11/20/24 | 292.00 |
290.00
|
290.06
| -0.68% | -0.12% | 163 | 47,280 | 290.00 | 292.00 | | |
|
18
| 11/21/24 | 292.00 |
292.00
|
292.00
| 0.69% | 0.67% | 5 | 1,460 | 292.00 | 292.00 | | |
|
19
| 11/22/24 | 290.00 |
292.00
|
292.26
| 0.00% | 0.09% | 93 | 27,180 | 290.00 | 294.00 | | |
|
20
| 11/25/24 | 294.00 |
294.00
|
294.00
| 0.68% | 0.60% | 65 | 19,110 | 294.00 | 294.00 | | |
|
21
| 11/26/24 | 296.00 |
294.00
|
294.85
| 0.00% | 0.29% | 52 | 15,332 | 294.00 | 296.00 | | |
|
22
| 11/27/24 | 294.00 |
296.00
|
295.00
| 0.68% | 0.05% | 116 | 34,220 | 294.00 | 296.00 | | |
|
23
| 11/28/24 | 296.00 |
298.00
|
295.40
| 0.68% | 0.14% | 149 | 44,014 | 294.00 | 298.00 | | |
|
24
| 11/29/24 | 296.00 |
310.00
|
299.62
| 4.03% | 1.43% | 574 | 171,984 | 296.00 | 310.00 | | |
|
25
| 12/02/24 | 316.00 |
330.00
|
327.19
| 6.45% | 9.20% | 814 | 266,330 | 316.00 | 336.00 | | |
|
|
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%
|