| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 01/02/24 | 13.70 |
13.60
|
13.62
| -0.73% | 0.15% | 1,378 | 18,771 | 13.60 | 13.75 | | |
|
2
| 01/03/24 | 13.80 |
13.80
|
13.85
| 1.47% | 1.69% | 5,325 | 73,745 | 13.80 | 13.90 | | |
|
3
| 01/04/24 | 13.85 |
13.65
|
13.66
| -1.09% | -1.37% | 3,750 | 51,243 | 13.65 | 13.85 | | |
|
4
| 01/05/24 | 13.65 |
13.65
|
13.67
| 0.00% | 0.07% | 2,359 | 32,244 | 13.65 | 13.75 | | |
|
5
| 01/08/24 | 13.65 |
13.70
|
13.60
| 0.37% | -0.51% | 2,359 | 32,077 | 13.50 | 13.70 | | |
|
6
| 01/09/24 | 13.80 |
13.60
|
13.67
| -0.73% | 0.51% | 2,495 | 34,119 | 13.60 | 13.80 | | |
|
7
| 01/10/24 | 13.65 |
13.70
|
13.74
| 0.74% | 0.51% | 2,179 | 29,929 | 13.60 | 13.80 | | |
|
8
| 01/11/24 | 13.65 |
13.65
|
13.63
| -0.36% | -0.80% | 541 | 7,373 | 13.60 | 13.65 | | |
|
9
| 01/12/24 | 13.60 |
13.45
|
13.55
| -1.47% | -0.59% | 4,393 | 59,545 | 13.45 | 13.65 | | |
|
10
| 01/15/24 | 13.50 |
13.45
|
13.46
| 0.00% | -0.66% | 5,481 | 73,775 | 13.45 | 13.50 | | |
|
11
| 01/16/24 | 13.50 |
13.25
|
13.41
| -1.49% | -0.37% | 10,492 | 140,686 | 13.25 | 13.50 | | |
|
12
| 01/17/24 | 13.25 |
13.10
|
13.17
| -1.13% | -1.79% | 4,663 | 61,416 | 13.10 | 13.35 | | |
|
13
| 01/18/24 | 13.20 |
13.00
|
13.08
| -0.76% | -0.68% | 4,630 | 60,561 | 13.00 | 13.20 | | |
|
14
| 01/19/24 | 13.00 |
13.40
|
13.20
| 3.08% | 0.92% | 3,647 | 48,139 | 13.00 | 13.50 | | |
|
15
| 01/22/24 | 13.40 |
13.60
|
13.59
| 1.49% | 2.95% | 2,808 | 38,155 | 13.40 | 13.60 | | |
|
16
| 01/23/24 | 13.65 |
13.40
|
13.56
| -1.47% | -0.22% | 978 | 13,257 | 13.35 | 13.65 | | |
|
17
| 01/24/24 | 13.40 |
13.60
|
13.36
| 1.49% | -1.47% | 1,108 | 14,808 | 13.30 | 13.60 | | |
|
18
| 01/25/24 | 13.35 |
13.30
|
13.30
| -2.21% | -0.45% | 1,500 | 19,954 | 13.30 | 13.35 | | |
|
19
| 01/26/24 | 13.70 |
13.65
|
13.67
| 2.63% | 2.78% | 630 | 8,610 | 13.65 | 13.70 | | |
|
20
| 01/29/24 | 13.70 |
13.40
|
13.44
| -1.83% | -1.68% | 760 | 10,216 | 13.40 | 13.70 | | |
|
21
| 01/30/24 | 13.50 |
13.50
|
13.50
| 0.75% | 0.45% | 190 | 2,565 | 13.50 | 13.50 | | |
|
22
| 01/31/24 | 13.50 |
13.40
|
13.35
| -0.74% | -1.11% | 3,609 | 48,170 | 13.20 | 13.50 | | |
|
23
| 02/01/24 | 13.40 |
13.60
|
13.46
| 1.49% | 0.82% | 152 | 2,046 | 13.40 | 13.60 | | |
|
24
| 02/02/24 | 13.55 |
13.60
|
13.59
| 0.00% | 0.97% | 391 | 5,313 | 13.55 | 13.60 | | |
|
25
| 02/05/24 | 13.55 |
13.50
|
13.39
| -0.74% | -1.47% | 1,629 | 21,805 | 13.30 | 13.55 | | |
|
|
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: -1.14%
|