| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 12/05/23 | 155.00 |
157.00
|
157.55
| 1.29% | 2.92% | 1,542 | 242,942 | 155.00 | 159.50 | | |
|
2
| 12/06/23 | 157.00 |
156.00
|
160.52
| -0.64% | 1.89% | 3,486 | 559,586 | 156.00 | 164.00 | | |
|
3
| 12/07/23 | 158.00 |
157.00
|
156.09
| 0.64% | -2.76% | 308 | 48,077 | 155.00 | 158.00 | | |
|
4
| 12/08/23 | 156.50 |
157.00
|
156.85
| 0.00% | 0.49% | 144 | 22,586 | 156.50 | 157.00 | | |
|
5
| 12/11/23 | 156.50 |
156.00
|
156.46
| -0.64% | -0.25% | 214 | 33,484 | 156.00 | 157.00 | | |
|
6
| 12/12/23 | 156.50 |
160.50
|
159.83
| 2.88% | 2.15% | 1,719 | 274,741 | 156.50 | 163.00 | | |
|
7
| 12/13/23 | 162.50 |
162.00
|
161.35
| 0.93% | 0.95% | 1,860 | 300,117 | 160.50 | 163.00 | | |
|
8
| 12/14/23 | 162.00 |
161.00
|
160.01
| -0.62% | -0.83% | 17,640 | 2,822,547 | 160.00 | 162.00 | | |
|
9
| 12/15/23 | 161.00 |
162.00
|
160.63
| 0.62% | 0.39% | 272 | 43,693 | 160.00 | 162.00 | | |
|
10
| 12/18/23 | 161.00 |
162.00
|
161.28
| 0.00% | 0.40% | 183 | 29,514 | 160.50 | 162.00 | | |
|
11
| 12/19/23 | 161.00 |
160.00
|
162.11
| -1.23% | 0.51% | 2,422 | 392,629 | 159.50 | 164.00 | | |
|
12
| 12/20/23 | 160.00 |
161.50
|
161.25
| 0.94% | -0.53% | 359 | 57,887 | 160.00 | 161.50 | | |
|
13
| 12/21/23 | 160.00 |
160.00
|
160.45
| -0.93% | -0.50% | 500 | 80,225 | 160.00 | 160.50 | | |
|
14
| 12/22/23 | 160.00 |
160.00
|
159.87
| 0.00% | -0.36% | 142 | 22,701 | 159.50 | 160.00 | | |
|
15
| 12/27/23 | 160.00 |
161.00
|
160.52
| 0.63% | 0.41% | 2,626 | 421,520 | 160.00 | 163.00 | | |
|
16
| 12/28/23 | 160.00 |
160.00
|
160.00
| -0.62% | -0.32% | 20 | 3,200 | 160.00 | 160.00 | | |
|
17
| 12/29/23 | 161.00 |
163.00
|
160.76
| 1.88% | 0.48% | 138 | 22,186 | 160.00 | 163.00 | | |
|
18
| 01/02/24 | 160.00 |
162.00
|
160.70
| -0.61% | -0.04% | 108 | 17,356 | 160.00 | 162.00 | | |
|
19
| 01/03/24 | 161.00 |
161.50
|
161.03
| -0.31% | 0.21% | 191 | 30,757 | 161.00 | 161.50 | | |
|
20
| 01/04/24 | 162.00 |
161.00
|
161.17
| -0.31% | 0.09% | 362 | 58,344 | 160.50 | 162.50 | | |
|
21
| 01/05/24 | 163.00 |
166.00
|
164.00
| 3.11% | 1.76% | 770 | 126,278 | 163.00 | 166.00 | | |
|
22
| 01/08/24 | 166.00 |
168.00
|
166.80
| 1.20% | 1.71% | 619 | 103,248 | 166.00 | 168.00 | | |
|
23
| 01/09/24 | 169.00 |
170.00
|
170.29
| 1.19% | 2.09% | 2,665 | 453,818 | 167.00 | 175.00 | | |
|
24
| 01/10/24 | 168.00 |
166.50
|
168.44
| -2.06% | -1.09% | 1,481 | 249,458 | 166.50 | 170.00 | | |
|
25
| 01/11/24 | 168.00 |
168.00
|
167.61
| 0.90% | -0.49% | 51 | 8,548 | 167.00 | 168.00 | | |
|
|
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: -7.10%
|