| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 04/30/25 | 2,500.00 |
2,500.00
|
2,490.00
| -0.40% | -0.33% | 21 | 52,290 | 2,470.00 | 2,500.00 | | |
|
2
| 04/29/25 | 2,490.00 |
2,510.00
|
2,498.30
| 1.62% | 3.34% | 47 | 117,420 | 2,480.00 | 2,520.00 | | |
|
3
| 04/28/25 | 2,360.00 |
2,470.00
|
2,417.45
| 6.01% | 3.02% | 55 | 132,960 | 2,360.00 | 2,470.00 | | |
|
4
| 04/25/25 | 2,330.00 |
2,330.00
|
2,346.67
| 0.00% | 1.03% | 42 | 98,560 | 2,320.00 | 2,360.00 | | |
|
5
| 04/24/25 | 2,320.00 |
2,330.00
|
2,322.78
| 1.30% | 2.16% | 18 | 41,810 | 2,300.00 | 2,350.00 | | |
|
6
| 04/23/25 | 2,220.00 |
2,300.00
|
2,273.57
| 4.55% | 3.34% | 42 | 95,490 | 2,220.00 | 2,310.00 | | |
|
7
| 04/22/25 | 2,200.00 |
2,200.00
|
2,200.00
| 1.38% | 1.38% | 16 | 35,200 | 2,200.00 | 2,200.00 | | |
|
8
| 04/17/25 | 2,170.00 |
2,170.00
|
2,170.00
| -1.36% | -2.13% | 3 | 6,510 | 2,170.00 | 2,170.00 | | |
|
9
| 04/16/25 | 2,240.00 |
2,200.00
|
2,217.14
| -1.79% | 0.64% | 7 | 15,520 | 2,200.00 | 2,240.00 | | |
|
10
| 04/15/25 | 2,180.00 |
2,240.00
|
2,203.08
| 3.70% | 2.60% | 39 | 85,920 | 2,180.00 | 2,240.00 | | |
|
11
| 04/14/25 | 2,160.00 |
2,160.00
|
2,147.20
| 0.93% | 0.45% | 50 | 107,360 | 2,120.00 | 2,160.00 | | |
|
12
| 04/11/25 | 2,130.00 |
2,140.00
|
2,137.50
| 1.42% | 0.04% | 4 | 8,550 | 2,130.00 | 2,140.00 | | |
|
13
| 04/10/25 | 2,140.00 |
2,110.00
|
2,136.67
| 5.50% | 6.48% | 78 | 166,660 | 2,110.00 | 2,180.00 | | |
|
14
| 04/09/25 | 2,050.00 |
2,000.00
|
2,006.67
| -2.44% | 1.07% | 111 | 222,740 | 1,990.00 | 2,050.00 | | |
|
15
| 04/08/25 | 1,925.00 |
2,050.00
|
1,985.37
| 9.63% | 6.87% | 67 | 133,020 | 1,925.00 | 2,050.00 | | |
|
16
| 04/07/25 | 1,850.00 |
1,870.00
|
1,857.66
| -5.08% | -5.91% | 235 | 436,550 | 1,800.00 | 1,930.00 | | |
|
17
| 04/04/25 | 2,000.00 |
1,970.00
|
1,974.24
| -3.43% | -3.78% | 66 | 130,300 | 1,960.00 | 2,000.00 | | |
|
18
| 04/03/25 | 2,020.00 |
2,040.00
|
2,051.71
| -0.97% | -0.60% | 41 | 84,120 | 2,010.00 | 2,070.00 | | |
|
19
| 04/02/25 | 2,100.00 |
2,060.00
|
2,064.05
| -3.74% | -3.25% | 37 | 76,370 | 2,050.00 | 2,100.00 | | |
|
20
| 04/01/25 | 2,120.00 |
2,140.00
|
2,133.33
| 2.88% | 2.04% | 3 | 6,400 | 2,120.00 | 2,140.00 | | |
|
21
| 03/31/25 | 2,100.00 |
2,080.00
|
2,090.59
| -2.80% | -2.31% | 34 | 71,080 | 2,060.00 | 2,100.00 | | |
|
22
| 03/28/25 | 2,140.00 |
2,140.00
|
2,140.00
| -0.93% | -0.93% | 23 | 49,220 | 2,140.00 | 2,140.00 | | |
|
23
| 03/27/25 | 2,160.00 |
2,160.00
|
2,160.00
| 0.00% | -0.54% | 2 | 4,320 | 2,160.00 | 2,160.00 | | |
|
24
| 03/26/25 | 2,180.00 |
2,160.00
|
2,171.69
| -0.92% | -0.75% | 65 | 141,160 | 2,160.00 | 2,180.00 | | |
|
25
| 03/25/25 | 2,180.00 |
2,180.00
|
2,188.00
| 0.00% | 0.32% | 25 | 54,700 | 2,180.00 | 2,200.00 | | |
|
|
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: 9.65%
|