| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 01/19/23 | |
103.94
|
103.96
| -0.11% | -0.18% | 8,710,000 | 9,055,274 | 103.94 | 103.97 | | |
|
2
| 01/20/23 | |
104.21
|
104.15
| 0.26% | 0.18% | 24,790,000 | 25,818,076 | 103.94 | 104.21 | | |
|
3
| 02/07/23 | |
103.70
|
103.70
| -0.49% | -0.43% | 5,000,000 | 5,185,000 | 103.70 | 103.70 | | |
|
4
| 02/10/23 | |
103.61
|
103.54
| -0.09% | -0.15% | 6,000,000 | 6,212,700 | 103.48 | 103.61 | | |
|
5
| 02/13/23 | |
103.71
|
103.71
| 0.10% | 0.16% | 5,000,000 | 5,185,500 | 103.71 | 103.71 | | |
|
6
| 02/17/23 | |
103.38
|
103.40
| -0.32% | -0.30% | 4,000,000 | 4,136,000 | 103.38 | 103.43 | | |
|
7
| 02/27/23 | |
103.10
|
103.05
| -0.27% | -0.34% | 10,000,000 | 10,305,000 | 103.00 | 103.10 | | |
|
8
| 03/01/23 | |
102.60
|
102.60
| -0.48% | -0.44% | 500,000 | 513,000 | 102.60 | 102.60 | | |
|
9
| 03/02/23 | |
102.60
|
102.60
| 0.00% | 0.00% | 500,000 | 513,000 | 102.60 | 102.60 | | |
|
10
| 03/10/23 | |
102.75
|
102.82
| 0.15% | 0.21% | 5,200,000 | 5,346,900 | 102.75 | 102.90 | | |
|
11
| 03/14/23 | |
102.70
|
102.70
| -0.05% | -0.12% | 1,505,000 | 1,545,635 | 102.70 | 102.70 | | |
|
12
| 03/15/23 | |
102.70
|
102.70
| 0.00% | 0.00% | 1,505,000 | 1,545,635 | 102.70 | 102.70 | | |
|
13
| 03/17/23 | |
103.10
|
103.10
| 0.39% | 0.39% | 1,900,000 | 1,958,900 | 103.10 | 103.10 | | |
|
14
| 03/27/23 | |
103.20
|
102.88
| 0.10% | -0.21% | 50,998,796 | 52,466,311 | 102.80 | 103.20 | | |
|
15
| 03/31/23 | |
103.23
|
102.91
| 0.03% | 0.03% | 300,000 | 308,730 | 102.75 | 103.23 | | |
|
16
| 04/03/23 | |
102.75
|
102.75
| -0.46% | -0.16% | 200,000 | 205,500 | 102.75 | 102.75 | | |
|
17
| 04/04/23 | |
102.67
|
102.70
| -0.08% | -0.05% | 10,000,000 | 10,269,750 | 102.67 | 102.73 | | |
|
18
| 04/06/23 | |
103.05
|
103.05
| 0.37% | 0.34% | 150,000 | 154,575 | 103.05 | 103.05 | | |
|
19
| 04/24/23 | |
103.00
|
103.00
| -0.05% | -0.05% | 115,000 | 118,450 | 103.00 | 103.00 | | |
|
20
| 04/27/23 | |
103.05
|
103.05
| 0.05% | 0.05% | 1,000,000 | 1,030,500 | 103.05 | 103.05 | | |
|
21
| 04/28/23 | |
102.90
|
102.90
| -0.15% | -0.15% | 470,900 | 484,556 | 102.90 | 102.90 | | |
|
22
| 05/02/23 | |
103.05
|
103.05
| 0.15% | 0.15% | 75,000 | 77,288 | 103.05 | 103.05 | | |
|
23
| 05/05/23 | |
103.05
|
103.05
| 0.00% | 0.00% | 150,000 | 154,575 | 103.05 | 103.05 | | |
|
24
| 05/08/23 | |
103.05
|
103.05
| 0.00% | 0.00% | 1,000,000 | 1,030,500 | 103.05 | 103.05 | | |
|
25
| 05/18/23 | |
102.65
|
102.65
| -0.39% | -0.39% | 700,000 | 718,550 | 102.65 | 102.65 | | |
|
|
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: -0.44%
|