| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 11/22/24 | 182.00 |
182.00
|
183.10
| 0.00% | 0.46% | 248 | 45,409 | 182.00 | 184.00 | | |
|
2
| 11/21/24 | 184.00 |
182.00
|
182.26
| -0.82% | -0.74% | 697 | 127,034 | 182.00 | 184.00 | | |
|
3
| 11/20/24 | 184.00 |
183.50
|
183.62
| 0.00% | 0.08% | 312 | 57,290 | 183.00 | 184.00 | | |
|
4
| 11/19/24 | 183.50 |
183.50
|
183.47
| -0.27% | -0.26% | 202 | 37,061 | 183.00 | 184.50 | | |
|
5
| 11/15/24 | 184.50 |
184.00
|
183.95
| 0.00% | 0.17% | 47 | 8,646 | 183.50 | 184.50 | | |
|
6
| 11/14/24 | 184.50 |
184.00
|
183.64
| 0.27% | -0.47% | 115 | 21,119 | 183.00 | 184.50 | | |
|
7
| 11/13/24 | 183.50 |
183.50
|
184.50
| 0.00% | 0.08% | 225 | 41,514 | 183.00 | 185.00 | | |
|
8
| 11/12/24 | 184.00 |
183.50
|
184.36
| -0.27% | 0.81% | 202 | 37,242 | 183.00 | 185.00 | | |
|
9
| 11/11/24 | 182.00 |
184.00
|
182.87
| 1.10% | -0.31% | 333 | 60,895 | 182.00 | 184.00 | | |
|
10
| 11/08/24 | 185.00 |
182.00
|
183.43
| -0.27% | 0.51% | 207 | 37,970 | 182.00 | 186.50 | | |
|
11
| 11/07/24 | 182.50 |
182.50
|
182.50
| 0.00% | -0.45% | 11 | 2,008 | 182.50 | 182.50 | | |
|
12
| 11/06/24 | 183.50 |
182.50
|
183.32
| -0.54% | 0.15% | 77 | 14,116 | 182.50 | 183.50 | | |
|
13
| 11/05/24 | 184.00 |
183.50
|
183.05
| 0.00% | -0.85% | 228 | 41,736 | 181.50 | 184.00 | | |
|
14
| 11/04/24 | 185.00 |
183.50
|
184.61
| -0.54% | 0.05% | 156 | 28,800 | 183.50 | 185.50 | | |
|
15
| 10/31/24 | 183.50 |
184.50
|
184.52
| -0.27% | 1.02% | 276 | 50,927 | 183.00 | 186.00 | | |
|
16
| 10/30/24 | 181.00 |
185.00
|
182.66
| 2.21% | -0.06% | 454 | 82,929 | 180.50 | 185.00 | | |
|
17
| 10/29/24 | 183.00 |
181.00
|
182.77
| -1.36% | -0.45% | 190 | 34,726 | 181.00 | 184.00 | | |
|
18
| 10/28/24 | 185.00 |
183.50
|
183.60
| -1.34% | -0.80% | 1,229 | 225,642 | 178.50 | 185.00 | | |
|
19
| 10/25/24 | 185.50 |
186.00
|
185.08
| 0.27% | -1.13% | 112 | 20,730 | 185.00 | 186.00 | | |
|
20
| 10/24/24 | 193.00 |
185.50
|
187.19
| -3.89% | -2.26% | 681 | 127,477 | 184.50 | 193.00 | | |
|
21
| 10/23/24 | 194.50 |
193.00
|
191.52
| 0.00% | -0.99% | 240 | 45,966 | 189.00 | 194.50 | | |
|
22
| 10/22/24 | 193.00 |
193.00
|
193.43
| 0.00% | 2.56% | 261 | 50,485 | 190.00 | 195.00 | | |
|
23
| 10/21/24 | 187.50 |
193.00
|
188.61
| 3.21% | 1.33% | 316 | 59,601 | 187.00 | 193.00 | | |
|
24
| 10/18/24 | 184.50 |
187.00
|
186.14
| 0.54% | 0.23% | 490 | 91,208 | 184.50 | 187.00 | | |
|
25
| 10/17/24 | 185.00 |
186.00
|
185.71
| 0.54% | 0.32% | 1,881 | 349,321 | 185.00 | 186.00 | | |
|
|
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: -2.15%
|