| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 01/04/24 | 4.59 |
4.60
|
4.60
| 1.10% | 0.44% | 12,983 | 59,744 | 4.59 | 4.61 | | |
|
2
| 01/05/24 | 4.62 |
4.59
|
4.61
| -0.22% | 0.22% | 5,318 | 24,494 | 4.59 | 4.63 | | |
|
3
| 01/08/24 | 4.58 |
4.59
|
4.57
| 0.00% | -0.87% | 7,869 | 35,995 | 4.56 | 4.61 | | |
|
4
| 01/09/24 | 4.55 |
4.62
|
4.61
| 0.65% | 0.88% | 30,441 | 140,239 | 4.55 | 4.67 | | |
|
5
| 01/10/24 | 4.65 |
4.67
|
4.62
| 1.08% | 0.22% | 9,902 | 45,762 | 4.62 | 4.67 | | |
|
6
| 01/11/24 | 4.66 |
4.66
|
4.66
| -0.21% | 0.87% | 25,425 | 118,478 | 4.65 | 4.66 | | |
|
7
| 01/12/24 | 4.66 |
4.65
|
4.66
| -0.21% | 0.00% | 4,378 | 20,385 | 4.62 | 4.66 | | |
|
8
| 01/15/24 | 4.65 |
4.62
|
4.64
| -0.65% | -0.43% | 9,492 | 44,009 | 4.62 | 4.65 | | |
|
9
| 01/16/24 | 4.66 |
4.63
|
4.62
| 0.22% | -0.43% | 1,833 | 8,476 | 4.62 | 4.66 | | |
|
10
| 01/17/24 | 4.66 |
4.66
|
4.63
| 0.65% | 0.22% | 5,768 | 26,697 | 4.61 | 4.66 | | |
|
11
| 01/18/24 | 4.63 |
4.63
|
4.63
| -0.64% | 0.00% | 1,364 | 6,319 | 4.63 | 4.65 | | |
|
12
| 01/19/24 | 4.65 |
4.65
|
4.65
| 0.43% | 0.43% | 7,344 | 34,173 | 4.62 | 4.67 | | |
|
13
| 01/22/24 | 4.65 |
4.63
|
4.63
| -0.43% | -0.43% | 13,878 | 64,220 | 4.60 | 4.65 | | |
|
14
| 01/23/24 | 4.60 |
4.65
|
4.63
| 0.43% | 0.00% | 20,410 | 94,408 | 4.60 | 4.65 | | |
|
15
| 01/24/24 | 4.63 |
4.66
|
4.65
| 0.22% | 0.43% | 13,089 | 60,819 | 4.61 | 4.66 | | |
|
16
| 01/25/24 | 4.66 |
4.67
|
4.66
| 0.21% | 0.22% | 2,715 | 12,662 | 4.65 | 4.67 | | |
|
17
| 01/26/24 | 4.66 |
4.68
|
4.67
| 0.21% | 0.21% | 32,017 | 149,603 | 4.64 | 4.68 | | |
|
18
| 01/29/24 | 4.68 |
4.70
|
4.69
| 0.43% | 0.43% | 10,269 | 48,132 | 4.67 | 4.70 | | |
|
19
| 01/30/24 | 4.70 |
4.73
|
4.70
| 0.64% | 0.21% | 13,067 | 61,472 | 4.70 | 4.73 | | |
|
20
| 01/31/24 | 4.73 |
4.73
|
4.73
| 0.00% | 0.64% | 7,049 | 33,310 | 4.71 | 4.73 | | |
|
21
| 02/01/24 | 4.73 |
4.72
|
4.72
| -0.21% | -0.21% | 2,898 | 13,667 | 4.70 | 4.73 | | |
|
22
| 02/02/24 | 4.71 |
4.72
|
4.70
| 0.00% | -0.42% | 10,876 | 51,160 | 4.70 | 4.72 | | |
|
23
| 02/05/24 | 4.72 |
4.70
|
4.71
| -0.42% | 0.21% | 37,473 | 176,573 | 4.68 | 4.73 | | |
|
24
| 02/06/24 | 4.70 |
4.68
|
4.67
| -0.43% | -0.85% | 12,758 | 59,607 | 4.66 | 4.70 | | |
|
25
| 02/07/24 | 4.66 |
4.68
|
4.65
| 0.00% | -0.43% | 6,878 | 31,996 | 4.64 | 4.68 | | |
|
|
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: -0.77%
|