Istarska kreditna banka Umag d.d. (ZSE:IKBA)
470.00
0.00 (0.00%)
At close: Jul 31, 2025
ZSE:IKBA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 470.00 | 476.00 | 470.00 | 476.00 | 476.00 | 1.28% | 71 |
Jul 31, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 20 |
Jul 30, 2025 | 472.00 | 476.00 | 470.00 | 470.00 | 470.00 | -0.42% | 273 |
Jul 29, 2025 | 500.00 | 500.00 | 472.00 | 472.00 | 472.00 | -5.22% | 64 |
Jul 28, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 2.47% | 6 |
Jul 24, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 1 |
Jul 23, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 3.40% | 4 |
Jul 22, 2025 | 470.00 | 478.00 | 468.00 | 470.00 | 470.00 | 0.86% | 315 |
Jul 21, 2025 | 466.00 | 468.00 | 466.00 | 466.00 | 466.00 | -0.85% | 9 |
Jul 18, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.86% | 24 |
Jul 17, 2025 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.85% | 30 |
Jul 16, 2025 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | -0.84% | 39 |
Jul 15, 2025 | 480.00 | 480.00 | 472.00 | 474.00 | 474.00 | -2.07% | 38 |
Jul 14, 2025 | 486.00 | 490.00 | 484.00 | 484.00 | 484.00 | -1.22% | 20 |
Jul 9, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.21% | 197 |
Jul 3, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0.81% | 1 |
Jul 2, 2025 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | - | 142 |
Jul 1, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - | 21 |
Jun 30, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 2.50% | 4 |
Jun 26, 2025 | 490.00 | 492.00 | 480.00 | 480.00 | 480.00 | 0.84% | 109 |
Jun 24, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 22 |
Jun 20, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1.71% | 20 |
Jun 16, 2025 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | -1.27% | 25 |
Jun 13, 2025 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | 0.42% | 17 |
Jun 12, 2025 | 478.00 | 478.00 | 472.00 | 472.00 | 472.00 | -1.26% | 28 |
Jun 11, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 30 |
Jun 10, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -0.42% | 3 |
Jun 9, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -2.83% | 44 |
Jun 6, 2025 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 2.49% | 9 |
Jun 5, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -0.41% | 8 |
Jun 3, 2025 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | - | 52 |
Jun 2, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - | 10 |
May 27, 2025 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | -0.41% | 27 |
May 26, 2025 | 484.00 | 490.00 | 484.00 | 486.00 | 486.00 | -1.62% | 15 |
May 23, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | 100 |
May 22, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -1.20% | 11 |
May 21, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 0.40% | 53 |
May 16, 2025 | 505.00 | 505.00 | 486.00 | 498.00 | 498.00 | -1.39% | 28 |
May 15, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 71 |
May 14, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 49 |
May 13, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 59 |
May 12, 2025 | 492.00 | 505.00 | 492.00 | 505.00 | 505.00 | 1.00% | 150 |
May 7, 2025 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 3.31% | 91 |
May 6, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -1.63% | 11 |
May 2, 2025 | 492.00 | 492.00 | 450.00 | 492.00 | 492.00 | -1.60% | 26 |
Apr 30, 2025 | 494.00 | 505.00 | 492.00 | 500.00 | 500.00 | -0.99% | 17 |
Apr 29, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 11 |
Apr 28, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 7 |
Apr 25, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 17 |
Apr 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.04% | 5 |